株価チャート
株価
4/17
- 前日 (4/16)
- 1,342
- 始値
- 1,342
- 高値
- 1,365
- 安値
- 1,332
- 終値 -0.07%
- 1,341
- 出来高 -43.48%
- 7,800
乖離率
- 株価（5日）
移動平均値 - -1.9%
1,367 - 株価（25日）
移動平均値 - -5.56%
1,420 - 出来高（5日）
移動平均値 - -65.76%
22,780
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,342 | 1,365 | 1,332 | 1,341 | -0.07% | 7,800 | 145億2705万 | -5.56% | 15.23 | 3.65 |
| 04/16 | 1,381 | 1,395 | 1,326 | 1,342 | -4.42% | 13,800 | 145億3788万 | -5.76% | 15.25 | 3.65 |
| 04/15 | 1,362 | 1,419 | 1,350 | 1,404 | +3.08% | 26,900 | 152億953万 | -1.61% | 15.95 | 3.82 |
| 04/12 | 1,400 | 1,405 | 1,360 | 1,362 | -1.8% | 43,200 | 147億5454万 | -4.62% | 15.47 | 3.71 |
| 04/11 | 1,418 | 1,418 | 1,385 | 1,387 | -2.19% | 22,200 | 150億2537万 | -3.01% | 15.76 | 3.78 |
| 04/10 | 1,423 | 1,428 | 1,413 | 1,418 | -0.7% | 5,000 | 153億6119万 | -1.05% | 16.11 | 3.86 |
| 04/09 | 1,421 | 1,430 | 1,406 | 1,428 | -0.07% | 6,200 | 154億6952万 | -0.49% | 16.22 | 3.89 |
| 04/08 | 1,460 | 1,460 | 1,412 | 1,429 | -1.92% | 8,600 | 154億8035万 | -0.35% | 16.23 | 3.89 |
| 04/05 | 1,450 | 1,457 | 1,434 | 1,457 | +0.69% | 7,800 | 157億8368万 | +1.53% | 16.55 | 3.97 |
| 04/04 | 1,440 | 1,447 | 1,422 | 1,447 | +0.7% | 7,400 | 156億7535万 | +0.77% | 16.44 | 3.94 |
| 04/03 | 1,431 | 1,439 | 1,409 | 1,437 | +0.35% | 7,000 | 155億6702万 | +0.21% | 16.32 | 3.91 |
| 04/02 | 1,417 | 1,440 | 1,410 | 1,432 | +1.06% | 5,100 | 155億1285万 | -0.21% | 16.27 | 3.9 |
| 04/01 | 1,432 | 1,432 | 1,401 | 1,417 | -0.14% | 7,300 | 153億5036万 | -1.19% | 16.1 | 3.86 |
| 03/29 | 1,432 | 1,432 | 1,409 | 1,419 | -0.91% | 10,200 | 153億7202万 | -1.05% | 16.12 | 3.86 |
| 03/28 | 1,415 | 1,443 | 1,415 | 1,432 | +0.49% | 2,400 | 155億1285万 | -0.21% | 16.27 | 3.9 |
| 03/27 | 1,416 | 1,453 | 1,416 | 1,425 | +0.99% | 10,300 | 154億3702万 | -0.77% | 16.19 | 3.88 |
| 03/26 | 1,418 | 1,429 | 1,410 | 1,411 | -0.49% | 3,300 | 152億8536万 | -1.88% | 16.03 | 3.84 |
| 03/25 | 1,441 | 1,451 | 1,410 | 1,418 | -1.87% | 13,300 | 153億6119万 | -1.6% | 16.11 | 3.86 |
| 03/22 | 1,455 | 1,457 | 1,437 | 1,445 | -0.69% | 5,800 | 156億5368万 | +0.07% | 16.42 | 3.93 |
| 03/21 | 1,469 | 1,481 | 1,455 | 1,455 | -0.55% | 16,400 | 157億6201万 | +0.62% | 16.53 | 3.96 |
| 03/19 | 1,422 | 1,463 | 1,422 | 1,463 | +2.74% | 11,300 | 158億4867万 | +1.04% | 16.62 | 3.98 |
| 03/18 | 1,435 | 1,435 | 1,424 | 1,424 | -0.56% | 4,000 | 154億2619万 | -2% | 16.18 | 3.88 |
| 03/15 | 1,440 | 1,459 | 1,432 | 1,432 | -0.56% | 7,400 | 155億1285万 | -1.85% | 16.27 | 3.9 |
| 03/14 | 1,442 | 1,444 | 1,428 | 1,440 | +0.14% | 7,900 | 155億9952万 | -1.64% | 16.36 | 3.92 |
| 03/13 | 1,439 | 1,444 | 1,415 | 1,438 | +0.07% | 6,600 | 155億7785万 | -1.98% | 16.34 | 3.91 |
| 03/12 | 1,429 | 1,440 | 1,424 | 1,437 | +0.63% | 2,500 | 155億6702万 | -2.24% | 16.32 | 3.91 |
| 03/11 | 1,436 | 1,436 | 1,409 | 1,428 | +0.85% | 10,600 | 154億6952万 | -2.99% | 16.22 | 3.89 |
| 03/08 | 1,416 | 1,432 | 1,416 | 1,416 | -0.07% | 10,800 | 153億3952万 | -3.93% | 16.09 | 3.85 |
| 03/07 | 1,454 | 1,455 | 1,417 | 1,417 | -2.54% | 10,700 | 153億5036万 | -4.06% | 16.1 | 3.86 |
| 03/06 | 1,465 | 1,465 | 1,430 | 1,454 | -0.82% | 7,300 | 157億5118万 | -1.69% | 16.52 | 3.96 |
| 03/05 | 1,418 | 1,466 | 1,418 | 1,466 | +3.39% | 7,900 | 158億8117万 | -0.88% | 16.65 | 3.99 |
| 03/04 | 1,456 | 1,479 | 1,418 | 1,418 | -2.74% | 15,200 | 153億6119万 | -4.12% | 16.11 | 3.86 |
| 03/01 | 1,460 | 1,509 | 1,405 | 1,458 | -0.14% | 26,200 | 157億9451万 | -1.49% | 16.56 | 3.97 |
| 02/29 | 1,414 | 1,465 | 1,413 | 1,460 | +3.18% | 22,400 | 158億1618万 | -1.35% | 16.95 | 3.97 |
| 02/28 | 1,400 | 1,430 | 1,384 | 1,415 | -2.14% | 43,300 | 153億2869万 | -4.33% | 16.43 | 3.85 |
| 02/27 | 1,455 | 1,455 | 1,427 | 1,446 | +1.4% | 29,800 | 156億6451万 | -2.23% | 16.79 | 3.94 |
| 02/26 | 1,430 | 1,460 | 1,409 | 1,426 | +0.64% | 32,900 | 154億4785万 | -3.45% | 16.56 | 3.88 |
| 02/22 | 1,470 | 1,470 | 1,400 | 1,417 | -1.6% | 42,800 | 153億5036万 | -4% | 16.45 | 3.86 |
| 02/21 | 1,461 | 1,473 | 1,433 | 1,440 | -1.37% | 21,300 | 155億9952万 | -2.37% | 16.72 | 3.92 |
| 02/20 | 1,441 | 1,463 | 1,434 | 1,460 | -0.75% | 32,800 | 158億1618万 | -1.02% | 16.95 | 3.97 |
| 02/19 | 1,481 | 1,482 | 1,445 | 1,471 | -0.34% | 20,500 | 159億3534万 | -0.2% | 17.08 | 4 |
| 02/16 | 1,509 | 1,509 | 1,458 | 1,476 | -1.07% | 9,000 | 159億8950万 | +0.07% | 17.14 | 4.02 |
| 02/15 | 1,487 | 1,541 | 1,452 | 1,492 | -0.2% | 18,800 | 161億6283万 | +1.08% | 17.33 | 4.06 |
| 02/14 | 1,520 | 1,520 | 1,463 | 1,495 | -1.84% | 16,400 | 161億9533万 | +1.22% | 17.36 | 4.07 |
| 02/13 | 1,567 | 1,569 | 1,500 | 1,523 | -2.75% | 19,200 | 164億9865万 | +3.18% | 17.69 | 4.15 |
| 02/09 | 1,622 | 1,622 | 1,555 | 1,566 | -1.01% | 15,400 | 169億6447万 | +6.24% | 18.19 | 4.26 |
| 02/08 | 1,565 | 1,618 | 1,556 | 1,582 | +2.13% | 17,500 | 171億3780万 | +7.55% | 18.37 | 4.31 |
| 02/07 | 1,523 | 1,555 | 1,523 | 1,549 | +1.71% | 11,700 | 167億8031万 | +5.66% | 17.99 | 4.22 |
| 02/06 | 1,515 | 1,523 | 1,509 | 1,523 | +0.66% | 5,400 | 164億9865万 | +4.1% | 17.69 | 4.15 |
| 02/05 | 1,498 | 1,513 | 1,497 | 1,513 | +1% | 5,500 | 163億9032万 | +3.7% | 17.57 | 4.12 |
| 02/02 | 1,489 | 1,519 | 1,481 | 1,498 | +1.22% | 5,000 | 162億2783万 | +2.81% | 17.4 | 4.08 |
| 02/01 | 1,472 | 1,490 | 1,471 | 1,480 | -0.34% | 3,400 | 160億3284万 | +1.51% | 17.19 | 4.03 |
| 01/31 | 1,470 | 1,490 | 1,459 | 1,485 | +1.57% | 8,500 | 160億8700万 | +1.78% | 17.24 | 4.04 |
| 01/30 | 1,456 | 1,464 | 1,454 | 1,462 | +0.41% | 2,800 | 158億3784万 | +0.27% | 16.98 | 3.98 |
| 01/29 | 1,453 | 1,459 | 1,440 | 1,456 | +0.28% | 4,700 | 157億7284万 | -0.27% | 16.91 | 3.96 |
| 01/26 | 1,454 | 1,462 | 1,450 | 1,452 | -0.14% | 1,700 | 157億2951万 | -0.62% | 16.86 | 3.95 |
| 01/25 | 1,454 | 1,454 | 1,430 | 1,454 | -0.07% | 2,400 | 157億5118万 | -0.48% | 16.88 | 3.96 |
| 01/24 | 1,444 | 1,455 | 1,427 | 1,455 | +1.89% | 7,300 | 157億6201万 | -0.34% | 16.9 | 3.96 |
| 01/23 | 1,446 | 1,446 | 1,422 | 1,428 | +0.78% | 8,400 | 154億6952万 | -2.12% | 16.58 | 3.89 |
| 01/22 | 1,417 | 1,450 | 1,396 | 1,417 | +0.35% | 28,100 | 153億5036万 | -3.08% | 16.45 | 3.86 |
| 01/19 | 1,395 | 1,412 | 1,387 | 1,412 | +1.44% | 16,900 | 152億9619万 | -3.55% | 16.4 | 3.84 |
| 01/18 | 1,427 | 1,427 | 1,383 | 1,392 | -1% | 15,200 | 150億7953万 | -5.11% | 16.16 | 3.79 |
| 01/17 | 1,426 | 1,427 | 1,396 | 1,406 | -0.99% | 19,300 | 152億3119万 | -4.29% | 16.33 | 3.83 |
| 01/16 | 1,444 | 1,447 | 1,420 | 1,420 | -0.77% | 14,600 | 153億8286万 | -3.4% | 16.49 | 3.87 |
| 01/15 | 1,508 | 1,508 | 1,431 | 1,431 | -4.54% | 25,600 | 155億202万 | -2.79% | 16.62 | 3.9 |
| 01/12 | 1,511 | 1,514 | 1,476 | 1,499 | -0.99% | 18,900 | 162億3866万 | +1.77% | 17.41 | 4.08 |
| 01/11 | 1,519 | 1,524 | 1,501 | 1,514 | +0.53% | 11,500 | 164億116万 | +2.92% | 17.58 | 4.12 |
| 01/10 | 1,496 | 1,515 | 1,491 | 1,506 | +2.1% | 9,500 | 163億1449万 | +2.52% | 17.49 | 4.1 |
| 01/09 | 1,501 | 1,506 | 1,474 | 1,475 | +0.14% | 8,500 | 159億7867万 | +0.61% | 17.13 | 4.02 |
| 01/05 | 1,486 | 1,494 | 1,470 | 1,473 | -0.87% | 8,600 | 159億5700万 | +0.41% | 17.11 | 4.01 |
| 01/04 | 1,495 | 1,498 | 1,466 | 1,486 | +1.43% | 5,600 | 160億9783万 | +1.02% | 17.26 | 4.05 |
| 2023 | ||||||||||
| 12/29 | 1,478 | 1,478 | 1,462 | 1,465 | -0.88% | 2,600 | 158億7034万 | -0.61% | 17.01 | 3.99 |
| 12/28 | 1,440 | 1,482 | 1,428 | 1,478 | +3.72% | 10,400 | 160億1117万 | 0% | 17.16 | 4.02 |
| 12/27 | 1,468 | 1,485 | 1,421 | 1,425 | -2.6% | 7,400 | 154億3702万 | -3.72% | 16.55 | 3.88 |
| 12/26 | 1,518 | 1,518 | 1,463 | 1,463 | -3.94% | 10,400 | 158億4867万 | -1.48% | 16.99 | 3.98 |
| 12/25 | 1,541 | 1,541 | 1,504 | 1,523 | +1.53% | 2,800 | 164億9865万 | +2.35% | 17.69 | 4.15 |
| 12/22 | 1,499 | 1,524 | 1,483 | 1,500 | +2.11% | 9,800 | 162億4950万 | +0.74% | 17.42 | 4.08 |
| 12/21 | 1,475 | 1,495 | 1,465 | 1,469 | -2.46% | 6,000 | 159億1367万 | -1.21% | 17.06 | 4 |
| 12/20 | 1,495 | 1,520 | 1,475 | 1,506 | +1.21% | 15,900 | 163億1449万 | +1.07% | 17.49 | 4.1 |
| 12/19 | 1,482 | 1,489 | 1,447 | 1,488 | +2.48% | 10,600 | 161億1950万 | -0.33% | 17.28 | 4.05 |
| 12/18 | 1,415 | 1,495 | 1,415 | 1,452 | +1.75% | 9,500 | 157億2951万 | -3.01% | 16.86 | 3.95 |
| 12/15 | 1,480 | 1,480 | 1,414 | 1,427 | +0.49% | 8,800 | 154億5869万 | -5.06% | 16.57 | 3.88 |
| 12/14 | 1,495 | 1,502 | 1,420 | 1,420 | -5.02% | 20,100 | 153億8286万 | -6.08% | 16.49 | 3.87 |
| 12/13 | 1,488 | 1,506 | 1,472 | 1,495 | +1.29% | 8,900 | 161億9533万 | -1.71% | 17.36 | 4.07 |
| 12/12 | 1,483 | 1,502 | 1,466 | 1,476 | -0.07% | 5,800 | 159億8950万 | -3.28% | 17.14 | 4.02 |
| 12/11 | 1,459 | 1,482 | 1,444 | 1,477 | +1.51% | 3,700 | 160億34万 | -3.65% | 17.15 | 4.02 |
| 12/08 | 1,428 | 1,455 | 1,402 | 1,455 | +1.89% | 13,700 | 157億6201万 | -5.52% | 16.9 | 3.96 |
| 12/07 | 1,454 | 1,454 | 1,381 | 1,428 | -3.05% | 22,300 | 154億6952万 | -7.57% | 16.58 | 3.89 |
| 12/06 | 1,476 | 1,483 | 1,458 | 1,473 | +2.08% | 6,600 | 159億5700万 | -5.09% | 17.11 | 4.01 |
| 12/05 | 1,479 | 1,479 | 1,435 | 1,443 | -0.69% | 3,500 | 156億3201万 | -7.32% | 16.76 | 3.93 |
| 12/04 | 1,486 | 1,488 | 1,453 | 1,453 | -1.69% | 5,500 | 157億4034万 | -6.92% | 16.87 | 3.96 |
| 12/01 | 1,454 | 1,495 | 1,435 | 1,478 | +3.79% | 11,800 | 160億1117万 | -5.8% | 17.16 | 4.02 |
| 11/30 | 1,484 | 1,484 | 1,423 | 1,424 | -5.13% | 22,700 | 154億2619万 | -9.82% | 16.54 | 4.08 |
| 11/29 | 1,575 | 1,575 | 1,476 | 1,501 | -4.7% | 41,300 | 162億6033万 | -5.6% | 17.43 | 4.3 |
| 11/28 | 1,569 | 1,579 | 1,550 | 1,575 | +0.83% | 3,600 | 170億6197万 | -1.38% | 18.29 | 4.51 |
| 11/27 | 1,561 | 1,573 | 1,540 | 1,562 | +0.06% | 8,200 | 169億2114万 | -2.62% | 18.14 | 4.47 |
| 11/24 | 1,574 | 1,600 | 1,518 | 1,561 | +1.76% | 31,100 | 169億1031万 | -3.16% | 18.13 | 4.47 |
| 11/22 | 1,582 | 1,582 | 1,533 | 1,534 | -0.52% | 2,000 | 166億1782万 | -5.19% | 17.81 | 4.39 |
| 11/21 | 1,560 | 1,585 | 1,493 | 1,542 | -0.52% | 39,300 | 167億448万 | -5.05% | 17.91 | 4.42 |
| 11/20 | 1,558 | 1,565 | 1,514 | 1,550 | +1.71% | 18,500 | 167億9115万 | -4.73% | 18 | 4.44 |
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 | |
| 2014年 2月期 | 415 2,490 12/19 | 175 1,051 2/4 | 10,054,200 1,675,700 12/19 | 31億5333万 | 17億8911万 | +0.79% 3/11 | -39.93% 2/4 |
| 2015年 2月期 | 273 1,635 6/23 | 139 836 2/16 | 1,930,200 321,700 4/10 | 28億2871万 | 14億4636万 | +34.03% 6/23 | -18.98% 10/21 |
| 2016年 2月期 | 258 1,548 2/2 | 143 860 3/4 | 744,000 124,000 1/15 | 26億7819万 | 14億8788万 | +22.57% 7/15 | -13.09% 8/25 |
| 2017年 2月期 | 462 2,769 2/20 | 171 1,023 4/6 | 2,204,400 367,400 2/20 | 49億306万 | 18億1142万 | +39.99% 2/20 | -10.59% 6/24 |
| 2018年 2月期 | 1,294 2,588 1/9 | 287 1,720 4/13 | 509,400 254,700 1/16 | 138億8125万 | 30億6727万 | +40.4% 1/9 | -15.95% 11/15 |
| 2019年 2月期 | 1,575 3,150 4/18 | 851 1,701 12/26 | 196,000 98,000 1/16 | 169億3723万 | 91億5325万 | +23.94% 7/19 | -27.16% 12/26 |
| 2020年 2月期 | 1,703 3,405 1/16 | 644 1,288 8/28 | 948,600 474,300 1/16 | 183億3286万 | 69億3472万 | +40.3% 1/16 | -41.01% 3/19 |
| 2021年 2月期 | 1,278 5/11 | 581 3/19 | 335,900 4/27 | 138億4457万 | 62億7933万 | +44.21% 5/8 | -18.5% 6/15 |
| 2022年 2月期 | 1,519 10/29 10/28 | 763 3/5 | 385,200 4/6 | 164億5532万 | 82億6557万 | +21.36% 7/27 | -22.55% 1/28 |
| 2023年 2月期 | 1,597 2/22 | 860 3/9 | 186,700 11/22 | 173億30万 | 93億1638万 | +13.98% 4/5 | -9.81% 11/2 |
| 2024年 2月期 | 1,774 10/20 | 1,142 8/3 | 118,300 7/20 | 192億1774万 | 123億7128万 | +19.7% 9/19 | -10.5% 11/16 |
| 最新 | 1,341 2024/4/17 | 7,800 | 145億2705万 | -5.56% 1,420 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -48%（0.52倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 290%（3.9倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 81%（1.81倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/17 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
139円（2015/02/16） - 862%（9.62倍）
1,341円（4/17）