株価チャート
株価
5/7
- 前日 (5/2)
- 898
- 始値
- 900
- 高値
- 920
- 安値
- 900
- 終値 +2%
- 916
- 出来高 +42.16%
- 293,000
乖離率
- 株価（5日）
移動平均値 - +3.15%
888 - 株価（25日）
移動平均値 - +9.05%
840 - 出来高（5日）
移動平均値 - +32.82%
220,600
2023/12/06～2024/05/07
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 | ||||||||||
| 05/07 | 900 | 920 | 900 | 916 | +2% | 293,000 | 735億8044万 | +9.05% | 15.73 | 0.65 |
| 05/02 | 878 | 898 | 878 | 898 | +2.51% | 206,100 | 721億3453万 | +7.67% | 15.42 | 0.64 |
| 05/01 | 870 | 886 | 867 | 876 | -0.45% | 196,300 | 703億6732万 | +5.54% | 15.04 | 0.62 |
| 04/30 | 869 | 882 | 853 | 880 | +1.03% | 198,200 | 706億8863万 | +6.67% | 15.11 | 0.62 |
| 04/26 | 880 | 880 | 857 | 871 | -1.14% | 209,400 | 758億4231万 | +6.22% | 14.95 | 0.62 |
| 04/25 | 876 | 908 | 874 | 881 | -0.56% | 318,600 | 767億1306万 | +7.97% | 15.13 | 0.62 |
| 04/24 | 881 | 886 | 872 | 886 | +0.57% | 205,300 | 771億4844万 | +9.25% | 15.21 | 0.63 |
| 04/23 | 877 | 886 | 868 | 881 | +1.5% | 214,200 | 767億1306万 | +9.44% | 15.13 | 0.62 |
| 04/22 | 862 | 874 | 855 | 868 | +2.97% | 217,200 | 755億8109万 | +8.64% | 14.9 | 0.61 |
| 04/19 | 865 | 870 | 839 | 843 | -3.44% | 314,600 | 734億421万 | +6.31% | 14.47 | 0.6 |
| 04/18 | 842 | 879 | 836 | 873 | +3.8% | 357,700 | 760億1646万 | +10.79% | 14.99 | 0.62 |
| 04/17 | 847 | 861 | 832 | 841 | +2.06% | 554,600 | 732億3006万 | +7.68% | 14.44 | 0.59 |
| 04/16 | 899 | 900 | 820 | 824 | -10.73% | 1,229,600 | 717億4979万 | +6.32% | 14.15 | 0.58 |
| 04/15 | 880 | 926 | 858 | 923 | +11.88% | 1,646,000 | 803億7021万 | +20.03% | 15.85 | 0.65 |
| 04/12 | 815 | 838 | 813 | 825 | +1.6% | 735,100 | 718億3686万 | +8.84% | 14.16 | 0.58 |
| 04/11 | 804 | 815 | 798 | 812 | +0.5% | 203,900 | 707億489万 | +8.12% | 13.94 | 0.57 |
| 04/10 | 813 | 828 | 806 | 808 | -0.86% | 262,400 | 703億5659万 | +8.46% | 13.87 | 0.57 |
| 04/09 | 789 | 815 | 780 | 815 | +5.03% | 398,500 | 709億6611万 | +10.28% | 13.99 | 0.58 |
| 04/08 | 793 | 801 | 774 | 776 | -2.63% | 435,100 | 675億7019万 | +6.01% | 13.32 | 0.55 |
| 04/05 | 770 | 797 | 769 | 797 | +4.05% | 264,000 | 693億9876万 | +9.48% | 13.68 | 0.56 |
| 04/04 | 767 | 776 | 762 | 766 | -0.13% | 270,500 | 666億9944万 | +6.09% | 13.15 | 0.54 |
| 04/03 | 765 | 783 | 758 | 767 | -0.26% | 315,500 | 667億8651万 | +6.82% | 13.17 | 0.54 |
| 04/02 | 783 | 783 | 753 | 769 | -2.66% | 396,700 | 669億6066万 | +7.55% | 13.2 | 0.54 |
| 04/01 | 804 | 804 | 780 | 790 | -1.74% | 283,800 | 687億8924万 | +10.8% | 13.56 | 0.56 |
| 03/29 | 770 | 810 | 770 | 804 | +2.55% | 278,500 | 700億829万 | +13.24% | 13.8 | 0.57 |
| 03/28 | 784 | 790 | 775 | 784 | 0% | 211,800 | 682億6679万 | +11.05% | 13.46 | 0.55 |
| 03/27 | 768 | 787 | 759 | 784 | +3.84% | 278,900 | 682億6679万 | +11.68% | 13.46 | 0.55 |
| 03/26 | 757 | 763 | 739 | 755 | -0.79% | 222,900 | 657億4161万 | +8.01% | 12.96 | 0.53 |
| 03/25 | 758 | 769 | 754 | 761 | 0% | 215,300 | 662億6406万 | +9.18% | 13.07 | 0.54 |
| 03/22 | 759 | 766 | 752 | 761 | +0.53% | 169,100 | 662億6406万 | +9.65% | 13.07 | 0.54 |
| 03/21 | 750 | 763 | 744 | 757 | +1.88% | 272,000 | 659億1576万 | +9.55% | 13 | 0.54 |
| 03/19 | 737 | 752 | 728 | 743 | +1.23% | 362,000 | 646億9671万 | +7.84% | 12.76 | 0.53 |
| 03/18 | 732 | 738 | 724 | 734 | +1.24% | 351,700 | 639億1304万 | +6.84% | 12.6 | 0.52 |
| 03/15 | 697 | 726 | 697 | 725 | +2.26% | 412,800 | 631億2936万 | +5.84% | 12.45 | 0.51 |
| 03/14 | 693 | 710 | 681 | 709 | +2.75% | 278,600 | 617億3617万 | +3.81% | 12.17 | 0.5 |
| 03/13 | 698 | 704 | 687 | 690 | -2.27% | 442,100 | 600億8174万 | +1.17% | 11.85 | 0.49 |
| 03/12 | 669 | 706 | 664 | 706 | +7.13% | 719,900 | 614億7494万 | +3.67% | 12.12 | 0.5 |
| 03/11 | 645 | 674 | 645 | 659 | +1.23% | 362,000 | 573億8242万 | -3.09% | 11.31 | 0.47 |
| 03/08 | 637 | 657 | 637 | 651 | +0.62% | 309,300 | 566億8582万 | -4.41% | 11.18 | 0.46 |
| 03/07 | 658 | 663 | 636 | 647 | -1.97% | 351,900 | 563億3752万 | -5.27% | 11.11 | 0.46 |
| 03/06 | 643 | 667 | 642 | 660 | +1.07% | 360,100 | 574億6949万 | -3.51% | 11.33 | 0.47 |
| 03/05 | 642 | 657 | 633 | 653 | +0.62% | 363,600 | 568億5997万 | -4.81% | 11.21 | 0.46 |
| 03/04 | 666 | 666 | 639 | 649 | -3.13% | 551,000 | 565億1167万 | -5.53% | 11.14 | 0.46 |
| 03/01 | 655 | 676 | 654 | 670 | +2.29% | 454,100 | 583億4024万 | -2.76% | 11.5 | 0.47 |
| 02/29 | 665 | 673 | 651 | 655 | -1.95% | 399,800 | 570億3412万 | -5.07% | 10.19 | 0.51 |
| 02/28 | 693 | 695 | 665 | 668 | -4.3% | 559,700 | 581億6609万 | -3.47% | 10.77 | 0.54 |
| 02/27 | 690 | 705 | 690 | 698 | -0.99% | 773,100 | 607億7834万 | +0.72% | 11.25 | 0.56 |
| 02/26 | 709 | 710 | 699 | 705 | -0.84% | 334,800 | 613億8787万 | +1.73% | 11.37 | 0.57 |
| 02/22 | 714 | 718 | 707 | 711 | +0.85% | 254,700 | 619億1032万 | +2.6% | 11.46 | 0.57 |
| 02/21 | 693 | 707 | 693 | 705 | +1.15% | 277,700 | 613億8787万 | +1.88% | 11.37 | 0.57 |
| 02/20 | 702 | 706 | 692 | 697 | -0.71% | 267,400 | 606億9127万 | +0.58% | 11.24 | 0.56 |
| 02/19 | 698 | 702 | 694 | 702 | +0.29% | 326,200 | 611億2664万 | +1.01% | 11.32 | 0.57 |
| 02/16 | 697 | 704 | 690 | 700 | +1.89% | 623,100 | 609億5249万 | +0.57% | 11.29 | 0.56 |
| 02/15 | 701 | 701 | 673 | 687 | -2.28% | 649,100 | 598億2052万 | -1.58% | 11.08 | 0.55 |
| 02/14 | 699 | 703 | 692 | 703 | +0.29% | 499,300 | 612億1372万 | +0.14% | 11.34 | 0.57 |
| 02/13 | 713 | 713 | 697 | 701 | +1.45% | 513,100 | 610億3957万 | -0.43% | 11.3 | 0.56 |
| 02/09 | 680 | 701 | 672 | 691 | +2.83% | 558,900 | 601億6882万 | -2.12% | 11.14 | 0.56 |
| 02/08 | 685 | 685 | 668 | 672 | -1.18% | 462,100 | 585億1439万 | -5.22% | 10.84 | 0.54 |
| 02/07 | 679 | 682 | 673 | 680 | -0.29% | 254,400 | 592億1099万 | -4.36% | 10.96 | 0.55 |
| 02/06 | 680 | 685 | 678 | 682 | 0% | 213,400 | 593億8514万 | -4.35% | 11 | 0.55 |
| 02/05 | 686 | 692 | 682 | 682 | +0.89% | 343,900 | 593億8514万 | -4.62% | 11 | 0.55 |
| 02/02 | 684 | 684 | 669 | 676 | -1.31% | 509,900 | 588億6269万 | -5.59% | 10.9 | 0.54 |
| 02/01 | 684 | 689 | 679 | 685 | -0.72% | 345,500 | 596億4637万 | -4.6% | 11.05 | 0.55 |
| 01/31 | 685 | 693 | 681 | 690 | +0.58% | 314,300 | 600億8174万 | -4.03% | 11.13 | 0.56 |
| 01/30 | 700 | 700 | 686 | 686 | -2.28% | 285,800 | 597億3344万 | -4.72% | 11.06 | 0.55 |
| 01/29 | 683 | 705 | 683 | 702 | +3.24% | 398,600 | 611億2664万 | -2.9% | 11.32 | 0.57 |
| 01/26 | 687 | 689 | 679 | 680 | -1.02% | 341,700 | 592億1099万 | -6.21% | 10.96 | 0.55 |
| 01/25 | 698 | 700 | 674 | 687 | -1.86% | 491,000 | 598億2052万 | -5.63% | 11.08 | 0.55 |
| 01/24 | 699 | 703 | 697 | 700 | +0.14% | 290,600 | 609億5249万 | -4.37% | 11.29 | 0.56 |
| 01/23 | 712 | 717 | 697 | 699 | -1.69% | 350,800 | 608億6542万 | -4.77% | 11.27 | 0.56 |
| 01/22 | 705 | 714 | 705 | 711 | +1.57% | 313,100 | 619億1032万 | -3.53% | 11.46 | 0.57 |
| 01/19 | 703 | 711 | 700 | 700 | +0.14% | 476,200 | 609億5249万 | -5.41% | 11.29 | 0.56 |
| 01/18 | 699 | 707 | 698 | 699 | +2.64% | 562,900 | 608億6542万 | -5.92% | 11.27 | 0.56 |
| 01/17 | 733 | 735 | 681 | 681 | -7.85% | 789,600 | 592億9807万 | -8.59% | 10.98 | 0.55 |
| 01/16 | 749 | 754 | 734 | 739 | -0.14% | 559,200 | 643億4841万 | -1.34% | 11.92 | 0.6 |
| 01/15 | 700 | 740 | 697 | 740 | +1.79% | 1,694,900 | 644億3549万 | -1.6% | 11.93 | 0.6 |
| 01/12 | 755 | 756 | 722 | 727 | -4.34% | 714,400 | 633億351万 | -3.45% | 11.72 | 0.59 |
| 01/11 | 774 | 775 | 757 | 760 | -1.55% | 435,300 | 661億7699万 | +0.53% | 12.25 | 0.61 |
| 01/10 | 764 | 778 | 760 | 772 | +1.05% | 408,300 | 672億2189万 | +1.98% | 12.45 | 0.62 |
| 01/09 | 756 | 767 | 752 | 764 | +1.19% | 362,700 | 665億2529万 | +0.92% | 12.32 | 0.62 |
| 01/05 | 746 | 765 | 746 | 755 | +1.21% | 390,700 | 657億4161万 | -0.4% | 12.17 | 0.61 |
| 01/04 | 731 | 747 | 728 | 746 | +1.5% | 389,000 | 649億5794万 | -1.84% | 12.03 | 0.6 |
| 2023 | ||||||||||
| 12/29 | 731 | 743 | 729 | 735 | +1.1% | 194,500 | 640億11万 | -3.54% | 11.85 | 0.59 |
| 12/28 | 725 | 731 | 716 | 727 | -0.68% | 188,900 | 633億351万 | -5.09% | 11.72 | 0.59 |
| 12/27 | 717 | 736 | 711 | 732 | +1.95% | 298,200 | 637億3889万 | -4.94% | 11.8 | 0.59 |
| 12/26 | 715 | 723 | 713 | 718 | +0.7% | 276,300 | 625億1984万 | -7.35% | 11.58 | 0.58 |
| 12/25 | 718 | 722 | 708 | 713 | -0.7% | 221,000 | 620億8447万 | -8.59% | 11.5 | 0.57 |
| 12/22 | 728 | 734 | 716 | 718 | -0.42% | 333,300 | 625億1984万 | -8.54% | 11.58 | 0.58 |
| 12/21 | 745 | 747 | 721 | 721 | -4.12% | 405,900 | 627億8106万 | -8.73% | 11.63 | 0.58 |
| 12/20 | 753 | 756 | 745 | 752 | -0.27% | 352,200 | 654億8039万 | -5.29% | 12.13 | 0.61 |
| 12/19 | 760 | 763 | 747 | 754 | -0.92% | 270,100 | 656億5454万 | -5.51% | 12.16 | 0.61 |
| 12/18 | 757 | 765 | 743 | 761 | -0.39% | 271,700 | 662億6406万 | -4.88% | 12.27 | 0.61 |
| 12/15 | 763 | 769 | 757 | 764 | +0.39% | 250,600 | 665億2529万 | -4.86% | 12.32 | 0.62 |
| 12/14 | 780 | 782 | 760 | 761 | -2.44% | 279,800 | 662億6406万 | -5.47% | 12.27 | 0.61 |
| 12/13 | 772 | 786 | 772 | 780 | +1.04% | 210,300 | 679億1849万 | -3.35% | 12.58 | 0.63 |
| 12/12 | 777 | 783 | 768 | 772 | -1.03% | 292,300 | 672億2189万 | -4.57% | 12.45 | 0.62 |
| 12/11 | 761 | 782 | 756 | 780 | +2.63% | 290,700 | 679億1849万 | -3.82% | 12.58 | 0.63 |
| 12/08 | 778 | 781 | 759 | 760 | -3.06% | 421,200 | 661億7699万 | -6.52% | 12.25 | 0.61 |
| 12/07 | 790 | 790 | 773 | 784 | -2% | 285,400 | 682億6679万 | -3.92% | 12.64 | 0.63 |
| 12/06 | 780 | 803 | 779 | 800 | +2.83% | 299,900 | 696億5999万 | -1.96% | 12.9 | 0.64 |
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 | |
| 2012年 2月期 | 598 6/2 | 343 12/21 | 767,200 2/29 | - | 397億1366万 | +18.58% 2/10 | -12.54% 8/8 |
| 2013年 2月期 | 549 3/9 | 350 5/18 | 1,266,600 7/27 | 635億6502万 | 405億2415万 | +20.67% 7/27 | -16.74% 5/11 |
| 2014年 2月期 | 849 5/13 | 455 3/4 | 1,766,800 5/15 | 983億1万 | 526億8139万 | +28.58% 4/9 | -17.33% 6/13 |
| 2015年 2月期 | 796 8/13 | 580 3/17 | 1,732,100 7/16 | 921億6350万 | 671億5430万 | +9.51% 3/25 | -16.94% 10/17 |
| 2016年 2月期 | 1,016 8/20 | 694 2/12 | 1,484,700 7/15 | 1176億3582万 | 803億5360万 | +12.53% 8/12 | -13.47% 2/12 |
| 2017年 2月期 | 866 2/3 | 526 7/8 | 2,827,500 7/14 | 1002億6833万 | 609億201万 | +13.8% 7/14 | -12.08% 6/24 |
| 2018年 2月期 | 1,008 10/23 | 692 4/17 | 1,227,600 4/14 | 1167億955万 | 801億2203万 | +11.4% 10/19 | -11.27% 4/17 |
| 2019年 2月期 | 913 4/19 | 640 1/15 12/26 | 1,123,000 7/31 | 965億8014万 | 677億130万 | +13.82% 4/18 | -12.38% 12/11 |
| 2020年 2月期 | 746 4/12 | 409 2/28 | 1,392,300 4/11 | 789億1433万 | 432億6536万 | +12.53% 4/11 | -24.3% 3/13 |
| 2021年 2月期 | 511 6/9 | 197 11/30 | 2,561,200 11/30 | 540億5526万 | 188億6930万 | +18.69% 2/5 | -25.14% 7/10 |
| 2022年 2月期 | 403 7/5 | 261 3/2 3/1 | 10,040,800 7/5 | 386億66万 | 249億9943万 | +13.85% 7/7 | -14.61% 8/20 |
| 2023年 2月期 | 619 2/28 | 267 4/18 | 3,400,300 4/19 | 557億9919万 | 255億7413万 | +18.45% 6/7 | -15.21% 4/18 |
| 2024年 2月期 | 881 7/12 | 582 3/23 | 2,258,100 7/14 | 794億1694万 | 524億6386万 | +14.52% 7/3 | -10.98% 8/2 |
| 最新 | 916 2024/5/7 | 293,000 | 735億8044万 | +9.05% 840 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -63%（0.37倍）
- 2021/12/30 vs 2020/12/30
- 65%（1.65倍）
- 2022/12/30 vs 2021/12/30
- 31%（1.31倍）
- 2023/12/29 vs 2022/12/30
- 66%（1.66倍）
- 2024/05/07 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
197円（2020/11/30） - 365%（4.65倍）
916円（5/7）