株価チャート
株価
4/24
- 前日 (4/23)
- 376
- 始値
- 374
- 高値
- 393
- 安値
- 374
- 終値 +1.33%
- 381
- 出来高 -14.74%
- 56,700
乖離率
- 株価（5日）
移動平均値 - +1.87%
374 - 株価（25日）
移動平均値 - +11.73%
341 - 出来高（5日）
移動平均値 - -62.27%
150,260
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 374 | 393 | 374 | 381 | +1.33% | 56,700 | 25億6569万 | +11.73% | 28.19 | 2.57 |
| 04/23 | 375 | 377 | 360 | 376 | +0.8% | 66,500 | 25億3202万 | +11.24% | 27.82 | 2.53 |
| 04/22 | 360 | 374 | 358 | 373 | +5.67% | 73,200 | 25億1144万 | +11.01% | 27.6 | 2.51 |
| 04/19 | 385 | 393 | 350 | 353 | -8.55% | 220,700 | 23億7678万 | +6.01% | 26.12 | 2.38 |
| 04/18 | 390 | 405 | 376 | 386 | +0.26% | 334,200 | 25億9897万 | +16.97% | 28.56 | 2.6 |
| 04/17 | 410 | 444 | 380 | 385 | -4.7% | 1,977,800 | 25億9224万 | +17.74% | 28.49 | 2.59 |
| 04/16 | 403 | 429 | 375 | 404 | +3.59% | 1,091,600 | 27億2017万 | +25.08% | 29.9 | 2.72 |
| 04/15 | 431 | 450 | 376 | 390 | -2.5% | 3,454,700 | 26億2590万 | +22.26% | 28.86 | 2.63 |
| 04/12 | 352 | 400 | 346 | 400 | +25% | 3,133,800 | 26億9324万 | +26.98% | 29.6 | 2.69 |
| 04/11 | 321 | 340 | 315 | 320 | -1.23% | 97,500 | 21億5459万 | +2.89% | 23.68 | 2.16 |
| 04/10 | 314 | 324 | 311 | 324 | +2.86% | 10,500 | 21億8152万 | +4.52% | 23.98 | 2.18 |
| 04/09 | 312 | 315 | 311 | 315 | +0.96% | 9,300 | 21億2092万 | +1.94% | 23.31 | 2.12 |
| 04/08 | 312 | 312 | 308 | 312 | +0.97% | 5,500 | 21億72万 | +1.3% | 23.09 | 2.1 |
| 04/05 | 309 | 311 | 303 | 309 | -0.96% | 11,400 | 20億8052万 | +0.32% | 22.87 | 2.08 |
| 04/04 | 315 | 315 | 308 | 312 | -1.58% | 11,900 | 21億72万 | +1.3% | 23.09 | 2.1 |
| 04/03 | 313 | 317 | 311 | 317 | +0.32% | 17,300 | 21億3439万 | +2.92% | 23.46 | 2.14 |
| 04/02 | 319 | 324 | 314 | 316 | -0.63% | 14,400 | 21億2765万 | +2.93% | 23.38 | 2.13 |
| 04/01 | 317 | 322 | 316 | 318 | -0.31% | 18,300 | 21億4112万 | +3.58% | 23.53 | 2.14 |
| 03/29 | 324 | 324 | 317 | 319 | -1.54% | 20,800 | 21億4785万 | +4.25% | 23.61 | 2.15 |
| 03/28 | 324 | 328 | 322 | 324 | -0.92% | 6,600 | 21億8152万 | +6.23% | 23.98 | 2.18 |
| 03/27 | 326 | 333 | 322 | 327 | +0.93% | 21,900 | 22億172万 | +7.57% | 24.2 | 2.2 |
| 03/26 | 328 | 333 | 324 | 324 | +0.62% | 40,900 | 21億8152万 | +7.28% | 23.98 | 2.18 |
| 03/25 | 321 | 363 | 317 | 322 | +4.89% | 343,100 | 21億6805万 | +6.98% | 23.83 | 2.17 |
| 03/22 | 310 | 315 | 307 | 307 | 0% | 19,200 | 20億6706万 | +2.33% | 22.72 | 2.07 |
| 03/21 | 315 | 315 | 306 | 307 | -1.6% | 16,900 | 20億6706万 | +2.68% | 22.72 | 2.07 |
| 03/19 | 313 | 319 | 305 | 312 | -0.95% | 68,900 | 21億72万 | +4.35% | 23.09 | 2.1 |
| 03/18 | 302 | 345 | 302 | 315 | +6.78% | 246,800 | 21億2092万 | +5.35% | 23.31 | 2.12 |
| 03/15 | 300 | 303 | 295 | 295 | -1.67% | 15,000 | 19億8626万 | -1.01% | 21.83 | 1.99 |
| 03/14 | 297 | 300 | 296 | 300 | +1.01% | 14,700 | 20億1993万 | +0.33% | 22.2 | 2.02 |
| 03/13 | 295 | 297 | 293 | 297 | +0.68% | 9,900 | 19億9973万 | -0.67% | 21.98 | 2 |
| 03/12 | 288 | 295 | 285 | 295 | +2.43% | 28,400 | 19億8626万 | -1.34% | 21.83 | 1.99 |
| 03/11 | 297 | 298 | 288 | 288 | -3.03% | 29,900 | 19億3913万 | -4% | 21.31 | 1.94 |
| 03/08 | 298 | 301 | 297 | 297 | -1% | 11,200 | 19億9973万 | -1% | 21.98 | 2 |
| 03/07 | 296 | 300 | 296 | 300 | +0.33% | 8,900 | 20億1993万 | -0.33% | 22.2 | 2.02 |
| 03/06 | 297 | 301 | 293 | 299 | +0.67% | 12,500 | 20億1319万 | -0.66% | 22.13 | 2.01 |
| 03/05 | 296 | 299 | 290 | 297 | +0.34% | 14,500 | 19億9973万 | -1.66% | 21.98 | 2 |
| 03/04 | 302 | 302 | 290 | 296 | -1.99% | 21,900 | 19億9299万 | -1.99% | 21.9 | 1.99 |
| 03/01 | 306 | 306 | 302 | 302 | -1.31% | 5,200 | 20億3339万 | -0.33% | 22.35 | 2.03 |
| 02/29 | 314 | 316 | 303 | 306 | -1.61% | 38,400 | 20億6032万 | +0.99% | 26.08 | 2.06 |
| 02/28 | 303 | 318 | 302 | 311 | +2.3% | 35,400 | 20億9399万 | +2.3% | 26.51 | 2.09 |
| 02/27 | 301 | 310 | 296 | 304 | +0.33% | 26,700 | 20億4686万 | 0% | 25.91 | 2.05 |
| 02/26 | 294 | 305 | 293 | 303 | +3.06% | 19,700 | 20億4012万 | -0.33% | 25.82 | 2.04 |
| 02/22 | 297 | 297 | 293 | 294 | -1.01% | 8,200 | 19億7953万 | -2.97% | 25.06 | 1.98 |
| 02/21 | 294 | 298 | 293 | 297 | +1.02% | 1,900 | 19億9973万 | -1.98% | 25.31 | 2 |
| 02/20 | 295 | 300 | 291 | 294 | -0.34% | 15,000 | 19億7953万 | -2.97% | 25.06 | 1.98 |
| 02/19 | 298 | 298 | 286 | 295 | +0.68% | 15,900 | 19億8626万 | -2.96% | 25.14 | 1.99 |
| 02/16 | 286 | 295 | 286 | 293 | +2.09% | 19,300 | 19億7279万 | -3.62% | 24.97 | 1.97 |
| 02/15 | 295 | 295 | 281 | 287 | -3.69% | 32,000 | 19億3239万 | -6.21% | 24.46 | 1.93 |
| 02/14 | 301 | 301 | 295 | 298 | -1.32% | 11,000 | 20億646万 | -2.93% | 25.4 | 2.01 |
| 02/13 | 305 | 307 | 299 | 302 | 0% | 17,200 | 20億3339万 | -1.63% | 25.74 | 2.03 |
| 02/09 | 304 | 306 | 302 | 302 | -1.31% | 9,500 | 20億3339万 | -1.63% | 25.74 | 2.03 |
| 02/08 | 306 | 307 | 301 | 306 | +0.66% | 7,300 | 20億6032万 | -0.33% | 26.08 | 2.06 |
| 02/07 | 307 | 307 | 303 | 304 | -1.3% | 1,900 | 20億4686万 | -0.65% | 25.91 | 2.05 |
| 02/06 | 309 | 309 | 304 | 308 | -0.32% | 5,700 | 20億7379万 | +0.98% | 26.25 | 2.07 |
| 02/05 | 307 | 310 | 302 | 309 | +0.98% | 8,900 | 20億8052万 | +1.98% | 26.34 | 2.08 |
| 02/02 | 308 | 308 | 300 | 306 | +2% | 8,400 | 20億6032万 | +1.32% | 26.08 | 2.06 |
| 02/01 | 309 | 309 | 300 | 300 | -2.91% | 18,100 | 20億1993万 | -0.33% | 25.57 | 2.02 |
| 01/31 | 311 | 311 | 306 | 309 | -0.96% | 4,800 | 20億8052万 | +2.66% | 26.34 | 2.08 |
| 01/30 | 307 | 312 | 302 | 312 | +1.63% | 10,300 | 21億72万 | +4% | 26.59 | 2.1 |
| 01/29 | 307 | 312 | 306 | 307 | 0% | 8,300 | 20億6706万 | +2.68% | 26.17 | 2.07 |
| 01/26 | 311 | 315 | 307 | 307 | -2.54% | 11,300 | 20億6706万 | +3.02% | 26.17 | 2.07 |
| 01/25 | 309 | 315 | 308 | 315 | +1.94% | 6,400 | 21億2092万 | +6.06% | 26.85 | 2.12 |
| 01/24 | 316 | 316 | 309 | 309 | -2.22% | 8,800 | 20億8052万 | +4.39% | 26.34 | 2.08 |
| 01/23 | 318 | 318 | 309 | 316 | +0.64% | 18,600 | 21億2765万 | +7.12% | 26.93 | 2.13 |
| 01/22 | 306 | 320 | 286 | 314 | +2.61% | 53,100 | 21億1419万 | +7.17% | 26.76 | 2.11 |
| 01/19 | 292 | 306 | 292 | 306 | +5.15% | 6,900 | 20億6032万 | +4.44% | 26.08 | 2.06 |
| 01/18 | 299 | 304 | 289 | 291 | 0% | 17,800 | 19億5933万 | -0.34% | 24.8 | 1.96 |
| 01/17 | 299 | 304 | 290 | 291 | -2.35% | 30,100 | 19億5933万 | -0.34% | 24.8 | 1.96 |
| 01/16 | 311 | 311 | 288 | 298 | -2.93% | 31,900 | 20億646万 | +2.05% | 25.4 | 2.01 |
| 01/15 | 315 | 315 | 305 | 307 | -2.54% | 14,800 | 20億6706万 | +5.5% | 26.17 | 2.07 |
| 01/12 | 317 | 317 | 303 | 315 | -2.17% | 48,200 | 21億2092万 | +8.62% | 26.85 | 2.12 |
| 01/11 | 318 | 322 | 311 | 322 | +3.87% | 37,800 | 21億6805万 | +11.81% | 27.44 | 2.17 |
| 01/10 | 316 | 359 | 309 | 310 | -1.59% | 252,300 | 20億8726万 | +8.39% | 26.42 | 2.09 |
| 01/09 | 300 | 315 | 298 | 315 | +4.3% | 35,700 | 21億2092万 | +10.53% | 26.85 | 2.12 |
| 01/05 | 293 | 314 | 292 | 302 | +5.23% | 61,400 | 20億3339万 | +6.34% | 25.74 | 2.03 |
| 01/04 | 293 | 294 | 286 | 287 | +0.35% | 10,600 | 19億3239万 | +1.06% | 24.46 | 1.93 |
| 2023 | ||||||||||
| 12/29 | 278 | 293 | 278 | 286 | +3.25% | 21,700 | 19億2566万 | +1.06% | 24.38 | 1.93 |
| 12/28 | 277 | 282 | 273 | 277 | +1.47% | 34,000 | 18億6506万 | -2.12% | 23.61 | 1.87 |
| 12/27 | 278 | 282 | 273 | 273 | -2.15% | 35,300 | 18億3813万 | -3.87% | 23.27 | 1.84 |
| 12/26 | 279 | 282 | 277 | 279 | -1.06% | 23,400 | 18億7853万 | -1.76% | 23.78 | 1.88 |
| 12/25 | 281 | 285 | 279 | 282 | -0.7% | 60,500 | 18億9873万 | -0.7% | 24.03 | 1.9 |
| 12/22 | 284 | 285 | 280 | 284 | -0.7% | 19,100 | 19億1220万 | 0% | 24.2 | 1.91 |
| 12/21 | 287 | 287 | 281 | 286 | -0.35% | 17,200 | 19億2566万 | +0.7% | 24.38 | 1.93 |
| 12/20 | 285 | 287 | 283 | 287 | 0% | 11,200 | 19億3239万 | +1.06% | 24.46 | 1.93 |
| 12/19 | 280 | 287 | 280 | 287 | +2.14% | 4,200 | 19億3239万 | +1.06% | 24.46 | 1.93 |
| 12/18 | 280 | 282 | 279 | 281 | -1.4% | 17,700 | 18億9200万 | -1.4% | 23.95 | 1.89 |
| 12/15 | 282 | 288 | 281 | 285 | +0.35% | 20,600 | 19億1893万 | 0% | 24.29 | 1.92 |
| 12/14 | 287 | 287 | 277 | 284 | -1.05% | 26,200 | 19億1220万 | -0.7% | 24.2 | 1.91 |
| 12/13 | 291 | 294 | 284 | 287 | -1.71% | 12,400 | 19億3239万 | +0.35% | 24.46 | 1.93 |
| 12/12 | 297 | 297 | 291 | 292 | -1.35% | 3,700 | 19億6606万 | +1.74% | 24.89 | 1.97 |
| 12/11 | 291 | 296 | 288 | 296 | +3.5% | 22,700 | 19億9299万 | +3.14% | 25.23 | 1.99 |
| 12/08 | 281 | 288 | 280 | 286 | +1.78% | 22,900 | 19億2566万 | -0.35% | 24.38 | 1.93 |
| 12/07 | 287 | 287 | 280 | 281 | -2.09% | 9,000 | 18億9200万 | -2.43% | 23.95 | 1.89 |
| 12/06 | 274 | 287 | 274 | 287 | +4.74% | 22,900 | 19億3239万 | -0.35% | 24.46 | 1.93 |
| 12/05 | 275 | 278 | 273 | 274 | -1.08% | 55,200 | 18億4486万 | -5.19% | 23.35 | 1.85 |
| 12/04 | 277 | 279 | 273 | 277 | 0% | 35,900 | 18億6506万 | -4.15% | 23.61 | 1.87 |
| 12/01 | 280 | 281 | 276 | 277 | -1.77% | 34,700 | 18億6506万 | -4.48% | 23.61 | 1.87 |
| 11/30 | 285 | 285 | 281 | 282 | -1.4% | 20,600 | 18億9873万 | -3.09% | 24.03 | 2.06 |
| 11/29 | 286 | 291 | 286 | 286 | -0.69% | 17,200 | 19億2566万 | -2.05% | 24.38 | 2.09 |
| 11/28 | 283 | 288 | 279 | 288 | +1.77% | 33,200 | 19億3913万 | -1.37% | 24.55 | 2.1 |
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 | |
| 2021年 2月期 | 5,700 1/25 | 4,090 2/26 | 3,791,300 11/27 | 354億3177万 | 272億4389万 | +11.15% 1/14 | -14.5% 2/26 |
| 2022年 2月期 | 4,690 3/10 | 744 2/24 | 314,300 5/12 | 312億4055万 | 49億7892万 | +22.71% 4/4 | -29.97% 10/19 |
| 2023年 2月期 | 1,369 4/6 | 368 12/26 | 212,000 4/15 | 91億6148万 | 24億7336万 | +31.35% 4/6 | -26.2% 4/28 |
| 2024年 2月期 | 569 3/9 3/8 | 273 12/28 12/27 他3件 | 252,300 1/10 | 38億2430万 | 18億3813万 | +11.7% 1/11 | -14.3% 8/17 |
| 最新 | 381 2024/4/24 | 56,700 | 25億6569万 | +11.73% 341 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -70%（0.3倍）
- 2022/12/30 vs 2021/12/30
- -69%（0.31倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/04/24 vs 2023/12/29
- 33%（1.33倍）
- 過去安値
273円（2023/12/28） - 40%（1.4倍）
381円（4/24）