株価チャート
株価
4/18
- 前日 (4/17)
- 575
- 始値
- 574
- 高値
- 574
- 安値
- 551
- 終値 -1.39%
- 567
- 出来高 -78.06%
- 3,400
乖離率
- 株価（5日）
移動平均値 - +2.16%
555 - 株価（25日）
移動平均値 - +4.81%
541 - 出来高（5日）
移動平均値 - -86.19%
24,620
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 574 | 574 | 551 | 567 | -1.39% | 3,400 | 15億5584万 | +4.81% | 32.68 | 1.98 |
| 04/17 | 564 | 576 | 558 | 575 | -0.35% | 15,500 | 15億7780万 | +6.68% | 33.14 | 2 |
| 04/16 | 550 | 609 | 545 | 577 | +8.87% | 95,300 | 15億8328万 | +7.45% | 33.25 | 2.01 |
| 04/15 | 526 | 539 | 525 | 530 | +1.15% | 5,100 | 14億5432万 | -0.93% | 30.54 | 1.85 |
| 04/12 | 537 | 541 | 512 | 524 | -1.69% | 3,800 | 14億3785万 | -2.06% | 30.2 | 1.83 |
| 04/11 | 542 | 542 | 532 | 533 | -2.02% | 700 | 14億6255万 | -0.37% | 30.72 | 1.86 |
| 04/10 | 537 | 544 | 532 | 544 | +1.3% | 2,300 | 14億9273万 | +1.68% | 31.35 | 1.9 |
| 04/09 | 539 | 541 | 535 | 537 | -0.37% | 2,100 | 14億7352万 | +0.19% | 30.95 | 1.87 |
| 04/08 | 533 | 539 | 532 | 539 | +1.13% | 500 | 14億7901万 | +0.37% | 31.06 | 1.88 |
| 04/05 | 520 | 533 | 518 | 533 | +2.3% | 2,900 | 14億6255万 | -0.74% | 30.72 | 1.86 |
| 04/04 | 535 | 540 | 520 | 521 | -2.43% | 8,000 | 14億2962万 | -3.34% | 30.03 | 1.82 |
| 04/03 | 553 | 582 | 534 | 534 | -1.66% | 11,300 | 14億6529万 | -1.29% | 30.77 | 1.86 |
| 04/02 | 543 | 553 | 543 | 543 | -1.99% | 1,300 | 14億8999万 | +0.18% | 31.29 | 1.89 |
| 04/01 | 545 | 554 | 540 | 554 | +1.09% | 1,500 | 15億2017万 | +2.21% | 31.93 | 1.93 |
| 03/29 | 545 | 548 | 545 | 548 | +0.18% | 500 | 15億371万 | +1.48% | 31.58 | 1.91 |
| 03/28 | 545 | 565 | 541 | 547 | +0.37% | 8,700 | 15億96万 | +1.3% | 31.52 | 1.91 |
| 03/27 | 560 | 560 | 540 | 545 | -0.91% | 5,000 | 14億9548万 | +0.93% | 31.41 | 1.9 |
| 03/26 | 544 | 551 | 531 | 550 | +2.61% | 9,300 | 15億920万 | +1.85% | 31.7 | 1.92 |
| 03/25 | 528 | 559 | 528 | 536 | +1.52% | 30,000 | 14億7078万 | -0.37% | 30.89 | 1.87 |
| 03/22 | 521 | 528 | 521 | 528 | +0.19% | 3,600 | 14億4883万 | -1.86% | 30.43 | 1.84 |
| 03/21 | 527 | 535 | 526 | 527 | -1.13% | 3,900 | 14億4608万 | -2.04% | 30.37 | 1.84 |
| 03/19 | 535 | 535 | 522 | 533 | +0.95% | 2,700 | 14億6255万 | -1.11% | 30.72 | 1.86 |
| 03/18 | 528 | 535 | 528 | 528 | -0.75% | 1,900 | 14億4883万 | -2.04% | 30.43 | 1.84 |
| 03/15 | 528 | 533 | 522 | 532 | +0.76% | 1,100 | 14億5980万 | -1.3% | 30.66 | 1.85 |
| 03/14 | 524 | 528 | 521 | 528 | +0.38% | 1,900 | 14億4883万 | -2.04% | 30.43 | 1.84 |
| 03/13 | 523 | 527 | 522 | 526 | +0.38% | 4,000 | 14億4334万 | -2.59% | 30.31 | 1.83 |
| 03/12 | 523 | 526 | 516 | 524 | 0% | 3,600 | 14億3785万 | -3.5% | 30.2 | 1.83 |
| 03/11 | 535 | 535 | 520 | 524 | -2.24% | 1,600 | 14億3785万 | -3.85% | 30.2 | 1.83 |
| 03/08 | 529 | 540 | 525 | 536 | 0% | 4,900 | 14億7078万 | -2.01% | 30.89 | 1.87 |
| 03/07 | 533 | 539 | 531 | 536 | +0.56% | 1,900 | 14億7078万 | -2.72% | 30.89 | 1.87 |
| 03/06 | 545 | 560 | 516 | 533 | -3.79% | 25,300 | 14億6255万 | -4.14% | 30.72 | 1.86 |
| 03/05 | 562 | 564 | 542 | 554 | -0.36% | 6,900 | 15億2017万 | -0.72% | 31.93 | 1.93 |
| 03/04 | 555 | 566 | 554 | 556 | +0.91% | 1,800 | 15億2566万 | -0.71% | 32.04 | 1.94 |
| 03/01 | 571 | 571 | 543 | 551 | -3.5% | 10,900 | 15億1194万 | -1.78% | 31.75 | 1.92 |
| 02/29 | 582 | 591 | 571 | 571 | -1.72% | 10,600 | 15億6682万 | +1.24% | 31.54 | 1.99 |
| 02/28 | 550 | 652 | 541 | 581 | +5.25% | 99,200 | 15億9426万 | +3.38% | 32.09 | 2.02 |
| 02/27 | 550 | 555 | 539 | 552 | +2.22% | 10,800 | 15億1468万 | -1.43% | 30.49 | 1.92 |
| 02/26 | 528 | 542 | 528 | 540 | +3.05% | 3,100 | 14億8176万 | -3.4% | 29.82 | 1.88 |
| 02/22 | 541 | 551 | 523 | 524 | -3.32% | 7,000 | 14億3785万 | -6.09% | 28.94 | 1.83 |
| 02/21 | 544 | 554 | 532 | 542 | -0.37% | 7,400 | 14億8724万 | -2.69% | 29.93 | 1.89 |
| 02/20 | 541 | 552 | 533 | 544 | +1.49% | 13,100 | 14億9273万 | -2.16% | 30.04 | 1.9 |
| 02/19 | 518 | 545 | 518 | 536 | +3.47% | 12,000 | 14億7078万 | -3.42% | 29.6 | 1.87 |
| 02/16 | 530 | 530 | 511 | 518 | -2.45% | 11,300 | 14億2139万 | -6.5% | 28.61 | 1.81 |
| 02/15 | 532 | 538 | 521 | 531 | -0.56% | 9,300 | 14億5706万 | -3.98% | 29.33 | 1.85 |
| 02/14 | 538 | 544 | 525 | 534 | +0.38% | 9,200 | 14億6529万 | -3.26% | 29.49 | 1.86 |
| 02/13 | 526 | 534 | 520 | 532 | -0.56% | 14,700 | 14億5980万 | -3.62% | 29.38 | 1.85 |
| 02/09 | 530 | 535 | 520 | 535 | +0.94% | 11,100 | 14億6804万 | -2.9% | 29.55 | 1.86 |
| 02/08 | 547 | 549 | 528 | 530 | -1.85% | 9,500 | 14億5432万 | -3.64% | 29.27 | 1.85 |
| 02/07 | 557 | 564 | 533 | 540 | -3.23% | 31,100 | 14億8176万 | -1.64% | 29.82 | 1.88 |
| 02/06 | 583 | 584 | 553 | 558 | -4.12% | 27,700 | 15億3115万 | +1.82% | 30.82 | 1.94 |
| 02/05 | 590 | 624 | 578 | 582 | +1.22% | 35,400 | 15億9700万 | +6.59% | 32.14 | 2.03 |
| 02/02 | 586 | 608 | 572 | 575 | -3.52% | 41,100 | 15億7780万 | +5.89% | 31.76 | 2 |
| 02/01 | 605 | 615 | 567 | 596 | -3.09% | 100,300 | 16億3542万 | +10.37% | 32.92 | 2.08 |
| 01/31 | 701 | 715 | 600 | 615 | -9.69% | 420,200 | 16億8756万 | +14.53% | 33.97 | 2.14 |
| 01/30 | 581 | 681 | 537 | 681 | +17.21% | 738,900 | 18億6866万 | +27.77% | 37.61 | 2.37 |
| 01/29 | 630 | 650 | 572 | 581 | -2.68% | 166,600 | 15億9426万 | +10.25% | 32.09 | 2.02 |
| 01/26 | 590 | 690 | 590 | 597 | +1.02% | 928,000 | 16億3816万 | +13.93% | 32.97 | 2.08 |
| 01/25 | 643 | 673 | 580 | 591 | -5.14% | 671,300 | 16億2170万 | +13.44% | 32.64 | 2.06 |
| 01/24 | 527 | 623 | 523 | 623 | +19.12% | 379,500 | 17億951万 | +20.5% | 34.41 | 2.17 |
| 01/23 | 521 | 523 | 519 | 523 | +0.38% | 4,300 | 14億3511万 | +1.95% | 28.88 | 1.82 |
| 01/22 | 519 | 521 | 507 | 521 | +0.19% | 8,100 | 14億2962万 | +1.76% | 28.77 | 1.82 |
| 01/19 | 517 | 520 | 503 | 520 | +1.36% | 3,300 | 14億2688万 | +1.76% | 28.72 | 1.81 |
| 01/18 | 511 | 514 | 511 | 513 | -0.19% | 800 | 14億767万 | +0.59% | 28.33 | 1.79 |
| 01/17 | 514 | 522 | 514 | 514 | -0.19% | 900 | 14億1041万 | +0.59% | 28.39 | 1.79 |
| 01/16 | 519 | 524 | 511 | 515 | +0.98% | 3,200 | 14億1316万 | +0.98% | 28.44 | 1.79 |
| 01/15 | 508 | 522 | 507 | 510 | +0.99% | 6,000 | 13億9944万 | +0.2% | 28.17 | 1.78 |
| 01/12 | 503 | 515 | 503 | 505 | 0% | 2,500 | 13億8572万 | -0.59% | 27.89 | 1.76 |
| 01/11 | 515 | 523 | 503 | 505 | -1.94% | 6,800 | 13億8572万 | -0.59% | 27.89 | 1.76 |
| 01/10 | 520 | 527 | 511 | 515 | -0.39% | 7,900 | 14億1316万 | +1.38% | 28.44 | 1.79 |
| 01/09 | 512 | 530 | 512 | 517 | +0.58% | 1,200 | 14億1864万 | +1.77% | 28.55 | 1.8 |
| 01/05 | 502 | 514 | 502 | 514 | +1.58% | 1,800 | 14億1041万 | +1.38% | 28.39 | 1.79 |
| 01/04 | 504 | 510 | 504 | 506 | -0.59% | 900 | 13億8846万 | -0.2% | 27.95 | 1.76 |
| 2023 | ||||||||||
| 12/29 | 517 | 517 | 507 | 509 | -0.2% | 1,600 | 13億9669万 | +0.39% | 28.11 | 1.77 |
| 12/28 | 510 | 510 | 503 | 510 | 0% | 1,900 | 13億9944万 | +0.79% | 28.17 | 1.78 |
| 12/27 | 521 | 521 | 503 | 510 | +0.79% | 10,400 | 13億9944万 | +0.79% | 28.17 | 1.78 |
| 12/26 | 508 | 508 | 492 | 506 | 0% | 10,200 | 13億8846万 | +0.2% | 27.95 | 1.76 |
| 12/25 | 520 | 524 | 506 | 506 | -3.07% | 6,600 | 13億8846万 | +0.2% | 27.95 | 1.76 |
| 12/22 | 506 | 522 | 506 | 522 | +0.58% | 7,100 | 14億3236万 | +3.37% | 28.83 | 1.82 |
| 12/21 | 498 | 519 | 498 | 519 | +0.97% | 7,500 | 14億2413万 | +2.77% | 28.66 | 1.81 |
| 12/20 | 518 | 524 | 501 | 514 | +0.59% | 7,300 | 14億1041万 | +1.78% | 28.39 | 1.79 |
| 12/19 | 520 | 520 | 506 | 511 | -0.97% | 4,600 | 14億218万 | +1.19% | 28.22 | 1.78 |
| 12/18 | 509 | 522 | 504 | 516 | +0.78% | 1,300 | 14億1590万 | +1.98% | 28.5 | 1.8 |
| 12/15 | 501 | 512 | 500 | 512 | +2.2% | 2,300 | 14億492万 | +1.39% | 28.28 | 1.78 |
| 12/14 | 501 | 511 | 501 | 501 | -0.2% | 3,500 | 13億7474万 | -0.79% | 27.67 | 1.75 |
| 12/13 | 498 | 505 | 497 | 502 | -0.2% | 2,700 | 13億7748万 | -0.79% | 27.73 | 1.75 |
| 12/12 | 519 | 519 | 495 | 503 | 0% | 10,800 | 13億8023万 | -0.79% | 27.78 | 1.75 |
| 12/11 | 529 | 541 | 502 | 503 | -4.19% | 18,100 | 13億8023万 | -0.79% | 27.78 | 1.75 |
| 12/08 | 484 | 566 | 484 | 525 | +6.71% | 57,900 | 14億4060万 | +3.55% | 29 | 1.83 |
| 12/07 | 492 | 500 | 492 | 492 | +0.2% | 3,400 | 13億5004万 | -2.77% | 27.17 | 1.71 |
| 12/06 | 490 | 498 | 490 | 491 | -0.2% | 1,000 | 13億4730万 | -2.96% | 27.12 | 1.71 |
| 12/05 | 496 | 496 | 490 | 492 | -1.99% | 1,200 | 13億5004万 | -2.77% | 27.17 | 1.71 |
| 12/04 | 503 | 510 | 486 | 502 | -0.2% | 1,600 | 13億7748万 | -0.99% | 27.73 | 1.75 |
| 12/01 | 501 | 503 | 497 | 503 | -0.4% | 3,200 | 13億8023万 | -0.98% | 27.78 | 1.75 |
| 11/30 | 505 | 505 | 505 | 505 | +0.8% | 400 | 13億8572万 | -0.79% | 27.89 | 1.83 |
| 11/29 | 511 | 515 | 491 | 501 | -1.96% | 4,100 | 13億7474万 | -1.76% | 27.66 | 1.82 |
| 11/28 | 510 | 512 | 503 | 511 | +2% | 3,300 | 14億218万 | 0% | 28.22 | 1.85 |
| 11/27 | 498 | 501 | 495 | 501 | 0% | 1,100 | 13億7474万 | -2.34% | 27.66 | 1.82 |
| 11/24 | 497 | 501 | 492 | 501 | +0.8% | 3,500 | 13億7474万 | -2.72% | 27.66 | 1.82 |
| 11/22 | 500 | 500 | 495 | 497 | -0.6% | 1,200 | 13億6376万 | -4.05% | 27.44 | 1.8 |
| 11/21 | 501 | 501 | 493 | 500 | +0.4% | 2,900 | 13億7200万 | -4.21% | 27.61 | 1.81 |
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 | |
| 2022年 2月期 | 1,367 2/25 | 1,018 2/28 | 3,317,300 2/25 | 37億3874万 | 27億8423万 | +9.28% 4/4 | - |
| 2023年 2月期 | 2,035 5/25 | 670 1/19 1/18 | 3,261,500 5/23 | 55億6572万 | 18億3848万 | +65.35% 5/23 | -22.47% 6/23 |
| 2024年 2月期 | 1,115 6/21 | 481 11/20 | 1,250,200 6/21 | 30億5956万 | 13億1986万 | +51.25% 6/8 | -17.86% 10/30 |
| 最新 | 567 2024/4/18 | 3,400 | 15億5584万 | +4.81% 541 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/04/18 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
481円（2023/11/20） - 18%（1.18倍）
567円（4/18）