株価チャート
株価
5/2
- 前日 (5/1)
- 217
- 始値
- 214
- 高値
- 215
- 安値
- 212
- 終値 -1.84%
- 213
- 出来高 +266%
- 18,300
乖離率
- 株価(5日)
移動平均値 - -0.47%
214 - 株価(25日)
移動平均値 - -3.18%
220 - 出来高(5日)
移動平均値 - +174.77%
6,660
2023/12/05~2024/05/02
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
05/02 | 214 | 215 | 212 | 213 | -1.84% | 18,300 | 29億8988万 | -3.18% | 42.14 | 1.18 |
05/01 | 214 | 217 | 214 | 217 | +1.4% | 5,000 | 30億4602万 | -1.36% | 42.94 | 1.2 |
04/30 | 215 | 215 | 214 | 214 | 0% | 3,000 | 30億391万 | -2.73% | 42.34 | 1.19 |
04/26 | 216 | 216 | 214 | 214 | 0% | 2,300 | 30億391万 | -2.73% | 42.34 | 1.19 |
04/25 | 216 | 216 | 214 | 214 | -1.38% | 4,700 | 30億391万 | -3.17% | 42.34 | 1.19 |
04/24 | 216 | 217 | 215 | 217 | +0.93% | 3,900 | 30億4602万 | -1.81% | 42.94 | 1.2 |
04/23 | 215 | 215 | 213 | 215 | +0.94% | 7,500 | 30億1795万 | -2.71% | 42.54 | 1.19 |
04/22 | 216 | 217 | 211 | 213 | -1.39% | 17,900 | 29億8988万 | -4.05% | 42.14 | 1.18 |
04/19 | 216 | 218 | 211 | 216 | -0.92% | 56,100 | 30億3199万 | -2.7% | 42.74 | 1.2 |
04/18 | 217 | 219 | 217 | 218 | -0.46% | 11,000 | 30億6006万 | -1.8% | 43.13 | 1.21 |
04/17 | 218 | 220 | 217 | 219 | +0.92% | 17,300 | 30億7410万 | -1.35% | 43.33 | 1.21 |
04/16 | 218 | 219 | 217 | 217 | -1.36% | 11,400 | 30億4602万 | -2.25% | 42.94 | 1.2 |
04/15 | 222 | 225 | 216 | 220 | -3.93% | 68,900 | 30億8814万 | -1.35% | 43.53 | 1.22 |
04/12 | 230 | 230 | 225 | 229 | -0.43% | 30,600 | 32億1447万 | +2.69% | 45.31 | 1.27 |
04/11 | 227 | 230 | 224 | 230 | +0.88% | 8,700 | 32億2851万 | +3.6% | 45.51 | 1.27 |
04/10 | 224 | 230 | 224 | 228 | +0.88% | 26,600 | 32億43万 | +2.7% | 45.11 | 1.26 |
04/09 | 225 | 231 | 224 | 226 | +1.35% | 16,700 | 31億7236万 | +1.8% | 44.72 | 1.25 |
04/08 | 220 | 223 | 220 | 223 | +1.36% | 22,700 | 31億3025万 | +0.45% | 44.12 | 1.24 |
04/05 | 220 | 221 | 220 | 220 | -0.9% | 18,600 | 30億8814万 | -1.35% | 43.53 | 1.22 |
04/04 | 222 | 222 | 221 | 222 | +0.45% | 3,200 | 31億1621万 | -0.45% | 43.92 | 1.23 |
04/03 | 221 | 222 | 220 | 221 | -0.45% | 12,500 | 31億217万 | -0.9% | 43.73 | 1.22 |
04/02 | 222 | 222 | 220 | 222 | +0.91% | 20,900 | 31億1621万 | -0.89% | 43.92 | 1.23 |
04/01 | 222 | 223 | 220 | 220 | -0.9% | 8,400 | 30億8814万 | -1.79% | 43.53 | 1.22 |
03/29 | 222 | 223 | 221 | 222 | +0.45% | 7,600 | 31億1621万 | -1.33% | 43.92 | 1.23 |
03/28 | 221 | 223 | 221 | 221 | 0% | 4,300 | 31億217万 | -1.78% | 43.73 | 1.22 |
03/27 | 222 | 222 | 220 | 221 | +0.45% | 7,800 | 31億217万 | -1.78% | 43.73 | 1.22 |
03/26 | 221 | 221 | 220 | 220 | 0% | 5,100 | 30億8814万 | -2.65% | 43.53 | 1.22 |
03/25 | 223 | 223 | 220 | 220 | -0.9% | 8,700 | 30億8814万 | -3.08% | 43.53 | 1.22 |
03/22 | 224 | 224 | 221 | 222 | -0.45% | 19,700 | 31億1621万 | -2.2% | 43.92 | 1.23 |
03/21 | 223 | 224 | 223 | 223 | 0% | 12,700 | 31億3025万 | -1.76% | 44.12 | 1.24 |
03/19 | 223 | 224 | 222 | 223 | +0.45% | 13,000 | 31億3025万 | -2.19% | 44.12 | 1.24 |
03/18 | 222 | 223 | 221 | 222 | 0% | 9,100 | 31億1621万 | -2.63% | 43.92 | 1.23 |
03/15 | 219 | 223 | 219 | 222 | 0% | 7,200 | 31億1621万 | -2.63% | 43.92 | 1.23 |
03/14 | 219 | 222 | 219 | 222 | +0.45% | 23,500 | 31億1621万 | -2.63% | 43.92 | 1.23 |
03/13 | 223 | 223 | 221 | 221 | -0.9% | 5,000 | 31億217万 | -3.07% | 43.73 | 1.22 |
03/12 | 222 | 223 | 220 | 223 | +0.45% | 6,700 | 31億3025万 | -2.19% | 44.12 | 1.24 |
03/11 | 222 | 222 | 220 | 222 | -0.89% | 21,000 | 31億1621万 | -2.63% | 43.92 | 1.23 |
03/08 | 225 | 227 | 224 | 224 | +0.9% | 16,200 | 31億4428万 | -1.75% | 44.32 | 1.24 |
03/07 | 230 | 230 | 218 | 222 | -2.2% | 58,100 | 31億1621万 | -2.63% | 43.92 | 1.23 |
03/06 | 227 | 232 | 226 | 227 | 0% | 16,700 | 31億8639万 | -0.44% | 44.91 | 1.26 |
03/05 | 229 | 230 | 226 | 227 | -1.3% | 9,200 | 31億8639万 | -0.44% | 44.91 | 1.26 |
03/04 | 233 | 233 | 230 | 230 | -1.29% | 10,100 | 32億2851万 | +0.88% | 45.51 | 1.27 |
03/01 | 234 | 238 | 229 | 233 | +1.75% | 44,300 | 32億7062万 | +2.19% | 46.1 | 1.29 |
02/29 | 228 | 229 | 226 | 229 | +0.44% | 9,200 | 32億1447万 | +0.88% | 63.43 | 1.27 |
02/28 | 228 | 231 | 225 | 228 | -1.3% | 11,600 | 32億43万 | +0.44% | 63.05 | 1.26 |
02/27 | 230 | 234 | 230 | 231 | +0.43% | 13,900 | 32億4254万 | +1.76% | 63.88 | 1.28 |
02/26 | 230 | 231 | 229 | 230 | -0.86% | 14,800 | 32億2851万 | +1.32% | 63.6 | 1.27 |
02/22 | 229 | 236 | 227 | 232 | +0.87% | 36,300 | 32億5658万 | +2.2% | 64.15 | 1.28 |
02/21 | 233 | 233 | 228 | 230 | 0% | 30,800 | 32億2851万 | +1.77% | 63.6 | 1.27 |
02/20 | 239 | 241 | 230 | 230 | -3.36% | 44,500 | 32億2851万 | +1.77% | 63.6 | 1.27 |
02/19 | 241 | 241 | 234 | 238 | 0% | 32,200 | 33億4080万 | +5.31% | 65.81 | 1.32 |
02/16 | 230 | 239 | 230 | 238 | +2.59% | 76,100 | 33億4080万 | +5.31% | 65.81 | 1.32 |
02/15 | 228 | 234 | 228 | 232 | +1.75% | 37,000 | 32億5658万 | +3.11% | 64.15 | 1.28 |
02/14 | 226 | 229 | 225 | 228 | 0% | 31,000 | 32億43万 | +1.33% | 63.05 | 1.26 |
02/13 | 223 | 235 | 223 | 228 | +2.24% | 37,500 | 32億43万 | +1.33% | 63.05 | 1.26 |
02/09 | 223 | 224 | 222 | 223 | 0% | 3,000 | 31億3025万 | -0.89% | 61.66 | 1.23 |
02/08 | 224 | 224 | 223 | 223 | 0% | 7,000 | 31億3025万 | -1.33% | 61.66 | 1.23 |
02/07 | 225 | 225 | 222 | 223 | -0.45% | 7,600 | 31億3025万 | -0.89% | 61.66 | 1.23 |
02/06 | 223 | 225 | 223 | 224 | -0.88% | 6,000 | 31億4428万 | -0.44% | 61.94 | 1.24 |
02/05 | 223 | 226 | 223 | 226 | +0.89% | 4,700 | 31億7236万 | +0.44% | 62.49 | 1.25 |
02/02 | 223 | 226 | 223 | 224 | +0.9% | 5,600 | 31億4428万 | -0.44% | 61.94 | 1.24 |
02/01 | 224 | 225 | 222 | 222 | -0.89% | 4,800 | 31億1621万 | -1.33% | 61.39 | 1.23 |
01/31 | 224 | 225 | 224 | 224 | 0% | 3,100 | 31億4428万 | -0.44% | 61.94 | 1.24 |
01/30 | 226 | 226 | 223 | 224 | +0.45% | 6,900 | 31億4428万 | -0.88% | 61.94 | 1.24 |
01/29 | 225 | 225 | 222 | 223 | -0.45% | 15,600 | 31億3025万 | -1.33% | 61.66 | 1.23 |
01/26 | 225 | 226 | 224 | 224 | 0% | 5,000 | 31億4428万 | -0.88% | 61.94 | 1.24 |
01/25 | 226 | 226 | 224 | 224 | -0.88% | 4,500 | 31億4428万 | -0.88% | 61.94 | 1.24 |
01/24 | 227 | 227 | 224 | 226 | 0% | 6,500 | 31億7236万 | 0% | 62.49 | 1.25 |
01/23 | 228 | 228 | 225 | 226 | -0.44% | 5,900 | 31億7236万 | 0% | 62.49 | 1.25 |
01/22 | 227 | 227 | 225 | 227 | +0.89% | 11,800 | 31億8639万 | +0.44% | 62.77 | 1.26 |
01/19 | 226 | 226 | 223 | 225 | 0% | 12,400 | 31億5832万 | -0.44% | 62.22 | 1.24 |
01/18 | 225 | 226 | 222 | 225 | +0.45% | 24,000 | 31億5832万 | 0% | 62.22 | 1.24 |
01/17 | 225 | 226 | 224 | 224 | -0.44% | 4,700 | 31億4428万 | -0.44% | 61.94 | 1.24 |
01/16 | 228 | 228 | 225 | 225 | -0.44% | 5,600 | 31億5832万 | 0% | 62.22 | 1.24 |
01/15 | 225 | 227 | 223 | 226 | -0.88% | 20,200 | 31億7236万 | +0.44% | 62.49 | 1.25 |
01/12 | 227 | 228 | 225 | 228 | +0.44% | 17,500 | 32億43万 | +1.79% | 63.05 | 1.26 |
01/11 | 227 | 228 | 224 | 227 | -0.87% | 24,400 | 31億8639万 | +1.34% | 62.77 | 1.26 |
01/10 | 230 | 231 | 224 | 229 | -0.43% | 19,000 | 32億1447万 | +2.69% | 63.32 | 1.27 |
01/09 | 233 | 233 | 228 | 230 | -0.43% | 13,400 | 32億2851万 | +3.14% | 63.6 | 1.27 |
01/05 | 230 | 231 | 227 | 231 | +1.32% | 10,600 | 32億4254万 | +3.59% | 63.88 | 1.28 |
01/04 | 222 | 229 | 221 | 228 | +2.7% | 16,700 | 32億43万 | +2.7% | 63.05 | 1.26 |
2023 | ||||||||||
12/29 | 224 | 225 | 222 | 222 | -0.45% | 4,700 | 31億1621万 | 0% | 61.39 | 1.23 |
12/28 | 222 | 224 | 221 | 223 | 0% | 9,900 | 31億3025万 | +0.45% | 61.66 | 1.23 |
12/27 | 221 | 224 | 221 | 223 | +0.9% | 16,800 | 31億3025万 | +0.45% | 61.66 | 1.23 |
12/26 | 219 | 223 | 218 | 221 | +0.45% | 17,000 | 31億217万 | -0.45% | 61.11 | 1.22 |
12/25 | 227 | 227 | 220 | 220 | -3.51% | 33,600 | 30億8814万 | -0.9% | 60.84 | 1.22 |
12/22 | 231 | 234 | 224 | 228 | -6.17% | 79,600 | 32億43万 | +2.7% | 63.05 | 1.26 |
12/21 | 230 | 244 | 228 | 243 | +8% | 126,600 | 34億1099万 | +9.46% | 67.2 | 1.34 |
12/20 | 227 | 237 | 224 | 225 | -1.32% | 57,200 | 31億5832万 | +1.35% | 62.22 | 1.24 |
12/19 | 223 | 232 | 223 | 228 | +2.7% | 46,800 | 32億43万 | +2.7% | 63.05 | 1.26 |
12/18 | 221 | 225 | 218 | 222 | +0.91% | 50,200 | 31億1621万 | 0% | 61.39 | 1.23 |
12/15 | 221 | 234 | 220 | 220 | -1.35% | 58,200 | 30億8814万 | -0.9% | 60.84 | 1.22 |
12/14 | 223 | 224 | 218 | 223 | 0% | 30,600 | 31億3025万 | +0.45% | 61.66 | 1.23 |
12/13 | 221 | 226 | 219 | 223 | +1.36% | 35,100 | 31億3025万 | +0.45% | 61.66 | 1.23 |
12/12 | 222 | 223 | 220 | 220 | 0% | 14,700 | 30億8814万 | -0.45% | 60.84 | 1.22 |
12/11 | 218 | 223 | 218 | 220 | +0.92% | 16,200 | 30億8814万 | -0.45% | 60.84 | 1.22 |
12/08 | 220 | 220 | 217 | 218 | -0.91% | 7,800 | 30億6006万 | -1.36% | 60.28 | 1.21 |
12/07 | 219 | 220 | 217 | 220 | +0.46% | 7,200 | 30億8814万 | -0.45% | 60.84 | 1.22 |
12/06 | 219 | 220 | 218 | 219 | +0.46% | 9,600 | 30億7410万 | -0.9% | 60.56 | 1.21 |
12/05 | 218 | 218 | 216 | 218 | +0.46% | 4,200 | 30億6006万 | -1.36% | 60.28 | 1.21 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2017年 2月期 | 1,078 6,470 2/10 | 568 3,405 11/29 | 10,927,800 1,821,300 11/29 | 134億8348万 | 69億8365万 | +30.71% 1/30 | -12.72% 3/15 |
2018年 2月期 | 1,635 3,270 1/10 | 645 3,870 4/14 | 1,440,600 240,100 7/14 | 204億4404万 | 80億6508万 | +35.22% 7/14 | -20.35% 4/13 |
2019年 2月期 | 1,498 2,996 10/22 | 873 1,746 7/5 | 692,800 346,400 7/13 | 187億3099万 | 109億1599万 | +32.04% 7/13 | -15.34% 4/12 |
2020年 2月期 | 1,317 7/10 | 441 2/28 | 1,270,000 1/9 | 167億6014万 | 56億2275万 | +17.28% 1/9 | -39.29% 3/16 |
2021年 2月期 | 600 9/16 | 266 4/6 | 513,600 9/16 | 83億1420万 | 33億9150万 | +29.09% 5/25 | -18.94% 4/6 |
2022年 2月期 | 598 4/6 | 220 2/21 2/18 | 615,600 4/14 | 83億7618万 | 30億8814万 | +20.43% 4/4 | -14.95% 11/30 |
2023年 2月期 | 324 7/14 | 202 1/16 | 3,209,900 7/14 | 45億4798万 | 28億3547万 | +17.74% 4/5 | -11.68% 10/13 |
2024年 2月期 | 263 3/20 | 207 3/14 | 735,400 3/20 | 36億9173万 | 29億565万 | +10.85% 4/10 | -8.62% 4/26 |
最新 | 213 2024/5/2 | 18,300 | 29億8988万 | -3.18% 220 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 82%(1.82倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- -37%(0.63倍)
- 2020/12/30 vs 2019/12/30
- -44%(0.56倍)
- 2021/12/30 vs 2020/12/30
- -31%(0.69倍)
- 2022/12/30 vs 2021/12/30
- -20%(0.8倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/05/02 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
202円(2023/01/16) - 5%(1.05倍)
213円(5/2)