株価チャート
株価
4/25
- 前日 (4/24)
- 1,290
- 始値
- 1,290
- 高値
- 1,303
- 安値
- 1,270
- 終値 -1.55%
- 1,270
- 出来高 -12.37%
- 60,200
乖離率
- 株価（5日）
移動平均値 - -1.85%
1,294 - 株価（25日）
移動平均値 - -10.88%
1,425 - 出来高（5日）
移動平均値 - -47.46%
114,580
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,290 | 1,303 | 1,270 | 1,270 | -1.55% | 60,200 | 139億1145万 | -10.88% | 61.05 | 2.11 |
| 04/24 | 1,308 | 1,328 | 1,286 | 1,290 | -1.15% | 68,700 | 141億3053万 | -11.22% | 62.01 | 2.14 |
| 04/23 | 1,316 | 1,328 | 1,284 | 1,305 | -0.31% | 81,500 | 142億9483万 | -11.47% | 62.73 | 2.16 |
| 04/22 | 1,350 | 1,388 | 1,303 | 1,309 | +1.16% | 134,800 | 143億3865万 | -12.38% | 62.92 | 2.17 |
| 04/19 | 1,337 | 1,365 | 1,259 | 1,294 | -4.08% | 227,700 | 141億7434万 | -14.53% | 62.2 | 2.14 |
| 04/18 | 1,331 | 1,420 | 1,303 | 1,349 | -0.3% | 296,500 | 147億7681万 | -12% | 64.84 | 2.24 |
| 04/17 | 1,510 | 1,560 | 1,344 | 1,353 | -11.45% | 574,900 | 148億2062万 | -12.71% | 65.04 | 2.24 |
| 04/16 | 1,554 | 1,680 | 1,450 | 1,528 | -6.49% | 1,023,900 | 167億3755万 | -2.8% | 73.45 | 2.53 |
| 04/15 | 1,389 | 1,689 | 1,380 | 1,634 | +16.05% | 2,356,500 | 178億9867万 | +3.03% | 78.54 | 2.71 |
| 04/12 | 1,510 | 1,530 | 1,402 | 1,408 | -6.63% | 584,300 | 154億2309万 | -12.22% | 67.68 | 2.33 |
| 04/11 | 1,683 | 1,880 | 1,505 | 1,508 | -6.91% | 2,462,600 | 165億1848万 | -8.05% | 72.49 | 2.5 |
| 04/10 | 1,620 | 1,620 | 1,620 | 1,620 | +22.73% | 56,800 | 177億4531万 | -2.88% | 77.87 | 2.69 |
| 04/09 | 1,256 | 1,372 | 1,213 | 1,320 | +5.35% | 294,700 | 144億5914万 | -21.19% | 63.45 | 2.19 |
| 04/08 | 1,249 | 1,311 | 1,220 | 1,253 | +2.7% | 185,800 | 137億2523万 | -26.08% | 60.23 | 2.08 |
| 04/05 | 1,201 | 1,239 | 1,181 | 1,220 | -0.49% | 111,800 | 133億6375万 | -29.15% | 58.64 | 2.02 |
| 04/04 | 1,250 | 1,273 | 1,222 | 1,226 | -1.92% | 170,000 | 134億2948万 | -29.98% | 58.93 | 2.03 |
| 04/03 | 1,276 | 1,310 | 1,241 | 1,250 | -3.85% | 137,800 | 136億9237万 | -29.93% | 60.09 | 2.07 |
| 04/02 | 1,325 | 1,384 | 1,270 | 1,300 | -2.77% | 183,800 | 142億4007万 | -28.26% | 62.49 | 2.15 |
| 04/01 | 1,448 | 1,448 | 1,300 | 1,337 | -8.11% | 302,000 | 146億4536万 | -27.18% | 64.27 | 2.22 |
| 03/29 | 1,528 | 1,548 | 1,428 | 1,455 | -4.84% | 217,500 | 159億3792万 | -21.1% | 69.94 | 2.41 |
| 03/28 | 1,528 | 1,568 | 1,501 | 1,529 | +0.13% | 176,800 | 167億4851万 | -17.35% | 73.5 | 2.53 |
| 03/27 | 1,689 | 1,770 | 1,509 | 1,527 | -9.48% | 485,000 | 167億2660万 | -17.24% | 73.4 | 2.53 |
| 03/26 | 1,700 | 1,757 | 1,654 | 1,687 | -4.15% | 249,400 | 184億7922万 | -7.71% | 81.09 | 2.8 |
| 03/25 | 1,830 | 1,890 | 1,760 | 1,760 | -7.42% | 218,300 | 192億7886万 | -2.17% | 84.6 | 2.92 |
| 03/22 | 2,088 | 2,127 | 1,850 | 1,901 | -3.7% | 512,200 | 208億2336万 | +7.95% | 91.38 | 3.15 |
| 03/21 | 1,835 | 1,974 | 1,821 | 1,974 | +9.67% | 327,800 | 216億2299万 | +14.97% | 94.89 | 3.27 |
| 03/19 | 1,846 | 1,878 | 1,760 | 1,800 | -0.33% | 138,400 | 197億1702万 | +7.85% | 86.52 | 2.98 |
| 03/18 | 1,800 | 1,826 | 1,735 | 1,806 | +0.28% | 148,600 | 197億8274万 | +11% | 86.81 | 2.99 |
| 03/15 | 1,758 | 1,833 | 1,750 | 1,801 | +1.75% | 103,800 | 197億2797万 | +13.7% | 86.57 | 2.99 |
| 03/14 | 1,750 | 1,821 | 1,717 | 1,770 | -0.56% | 171,400 | 193億8840万 | +14.64% | 85.08 | 2.93 |
| 03/13 | 1,970 | 1,988 | 1,756 | 1,780 | -7.1% | 271,200 | 194億9794万 | +18.27% | 85.56 | 2.95 |
| 03/12 | 1,871 | 1,943 | 1,800 | 1,916 | +2.41% | 254,400 | 209億8767万 | +30.78% | 92.1 | 3.18 |
| 03/11 | 1,951 | 2,007 | 1,633 | 1,871 | -10.52% | 605,800 | 204億9474万 | +31.95% | 89.94 | 3.1 |
| 03/08 | 2,324 | 2,530 | 2,002 | 2,091 | -9.05% | 1,190,900 | 229億460万 | +52.18% | 100.51 | 3.47 |
| 03/07 | 2,250 | 2,638 | 2,100 | 2,299 | +4.74% | 2,445,800 | 251億8301万 | +74.56% | 110.51 | 3.81 |
| 03/06 | 1,722 | 2,195 | 1,720 | 2,195 | +22.28% | 489,300 | 240億4381万 | +75.88% | 105.51 | 3.64 |
| 03/05 | 1,773 | 1,846 | 1,724 | 1,795 | -2.34% | 281,700 | 196億6225万 | +51.73% | 86.28 | 2.98 |
| 03/04 | 1,966 | 1,993 | 1,800 | 1,838 | -4.37% | 264,700 | 201億3326万 | +62.08% | 88.35 | 3.05 |
| 03/01 | 2,086 | 2,179 | 1,875 | 1,922 | -1.79% | 472,600 | 142億3779万 | +77.47% | 92.39 | 3.19 |
| 02/29 | 1,978 | 2,069 | 1,901 | 1,957 | -3.5% | 498,200 | 144億9706万 | +90.18% | 60.91 | 2.19 |
| 02/28 | 1,841 | 2,117 | 1,821 | 2,028 | +3.21% | 1,046,500 | 150億2301万 | +108.21% | 62.32 | 2.24 |
| 02/27 | 1,960 | 2,290 | 1,890 | 1,965 | +3.97% | 1,543,200 | 145億5632万 | +114.75% | 60.38 | 2.17 |
| 02/26 | 1,510 | 1,950 | 1,485 | 1,890 | +21.94% | 1,702,600 | 140億74万 | +119.77% | 58.08 | 2.09 |
| 02/22 | 1,570 | 1,668 | 1,460 | 1,550 | -3.06% | 1,037,300 | 114億8209万 | +92.07% | 47.63 | 1.72 |
| 02/21 | 1,461 | 1,708 | 1,423 | 1,599 | +13.57% | 2,584,400 | 118億4507万 | +108.2% | 49.13 | 1.77 |
| 02/20 | 1,408 | 1,408 | 1,378 | 1,408 | +27.08% | 247,400 | 104億3018万 | +93.67% | 43.26 | 1.56 |
| 02/19 | 1,108 | 1,108 | 1,108 | 1,108 | +15.66% | 53,000 | 82億784万 | +59.88% | 34.05 | 1.23 |
| 02/16 | 820 | 958 | 813 | 958 | +18.56% | 284,300 | 70億9667万 | +42.56% | 29.44 | 1.06 |
| 02/15 | 800 | 810 | 785 | 808 | +2.8% | 47,700 | 59億8550万 | +23.17% | 24.83 | 0.89 |
| 02/14 | 765 | 786 | 763 | 786 | +1.55% | 28,900 | 58億2253万 | +21.67% | 24.15 | 0.87 |
| 02/13 | 760 | 807 | 751 | 774 | +1.98% | 57,700 | 57億3363万 | +21.7% | 23.78 | 0.86 |
| 02/09 | 740 | 762 | 738 | 759 | +2.43% | 23,500 | 56億2252万 | +21.05% | 23.32 | 0.84 |
| 02/08 | 796 | 809 | 741 | 741 | -5.61% | 94,100 | 54億8917万 | +19.9% | 22.77 | 0.82 |
| 02/07 | 813 | 814 | 775 | 785 | -3.21% | 102,500 | 58億1512万 | +28.9% | 24.12 | 0.87 |
| 02/06 | 783 | 850 | 750 | 811 | +4.51% | 241,700 | 60億772万 | +35.39% | 24.92 | 0.9 |
| 02/05 | 735 | 793 | 715 | 776 | +5.87% | 241,300 | 57億4845万 | +31.97% | 23.84 | 0.86 |
| 02/02 | 779 | 794 | 724 | 733 | -4.56% | 700,700 | 54億2991万 | +26.82% | 22.52 | 0.81 |
| 02/01 | 768 | 768 | 768 | 768 | +14.97% | 42,200 | 56億8919万 | +34.74% | 23.6 | 0.85 |
| 01/31 | 668 | 668 | 668 | 668 | +17.61% | 39,200 | 49億4841万 | +19.07% | 20.53 | 0.74 |
| 01/30 | 570 | 570 | 565 | 568 | 0% | 8,200 | 42億763万 | +2.34% | 17.45 | 0.63 |
| 01/29 | 570 | 570 | 568 | 568 | -0.53% | 1,300 | 42億763万 | +2.53% | 17.45 | 0.63 |
| 01/26 | 571 | 574 | 567 | 571 | +0.18% | 4,200 | 42億2985万 | +3.25% | 17.55 | 0.63 |
| 01/25 | 574 | 574 | 567 | 570 | -0.52% | 4,300 | 42億2244万 | +3.26% | 17.51 | 0.63 |
| 01/24 | 576 | 576 | 570 | 573 | -0.35% | 5,000 | 42億4466万 | +3.99% | 17.61 | 0.63 |
| 01/23 | 572 | 577 | 572 | 575 | 0% | 4,600 | 42億5948万 | +4.74% | 17.67 | 0.64 |
| 01/22 | 575 | 579 | 569 | 575 | +0.35% | 2,900 | 42億5948万 | +4.93% | 17.67 | 0.64 |
| 01/19 | 569 | 576 | 569 | 573 | +0.53% | 4,900 | 42億4466万 | +4.95% | 17.61 | 0.63 |
| 01/18 | 568 | 574 | 567 | 570 | -0.35% | 5,200 | 42億2244万 | +4.59% | 17.51 | 0.63 |
| 01/17 | 570 | 576 | 567 | 572 | +0.35% | 8,400 | 42億3726万 | +5.15% | 17.58 | 0.63 |
| 01/16 | 575 | 578 | 569 | 570 | -0.87% | 6,200 | 42億2244万 | +4.97% | 17.51 | 0.63 |
| 01/15 | 574 | 575 | 571 | 575 | +1.23% | 15,100 | 42億5948万 | +5.89% | 17.67 | 0.64 |
| 01/12 | 572 | 572 | 553 | 568 | +1.25% | 47,900 | 42億763万 | +4.8% | 17.45 | 0.63 |
| 01/11 | 550 | 564 | 548 | 561 | +2.19% | 29,700 | 41億5577万 | +3.7% | 17.24 | 0.62 |
| 01/10 | 545 | 549 | 541 | 549 | +1.29% | 10,800 | 40億6688万 | +1.48% | 16.87 | 0.61 |
| 01/09 | 543 | 544 | 540 | 542 | 0% | 6,300 | 40億1502万 | +0.18% | 16.65 | 0.6 |
| 01/05 | 544 | 544 | 540 | 542 | +0.56% | 5,700 | 40億1502万 | 0% | 16.65 | 0.6 |
| 01/04 | 532 | 539 | 532 | 539 | +1.32% | 5,800 | 39億9280万 | -0.55% | 16.56 | 0.6 |
| 2023 | ||||||||||
| 12/29 | 535 | 536 | 532 | 532 | +0.19% | 5,300 | 39億4094万 | -2.03% | 16.35 | 0.59 |
| 12/28 | 530 | 534 | 530 | 531 | +0.38% | 4,500 | 39億3354万 | -2.21% | 16.32 | 0.59 |
| 12/27 | 529 | 531 | 527 | 529 | -0.19% | 12,300 | 39億1872万 | -2.76% | 16.26 | 0.59 |
| 12/26 | 530 | 533 | 529 | 530 | -0.19% | 7,200 | 39億2613万 | -2.75% | 16.29 | 0.59 |
| 12/25 | 532 | 534 | 531 | 531 | -0.75% | 14,200 | 39億3354万 | -2.75% | 16.32 | 0.59 |
| 12/22 | 538 | 539 | 535 | 535 | -0.56% | 2,700 | 39億6317万 | -2.19% | 16.44 | 0.59 |
| 12/21 | 537 | 538 | 537 | 538 | 0% | 2,300 | 39億8539万 | -1.65% | 16.53 | 0.6 |
| 12/20 | 543 | 543 | 537 | 538 | -0.55% | 5,400 | 39億8539万 | -1.65% | 16.53 | 0.6 |
| 12/19 | 538 | 542 | 538 | 541 | +0.74% | 3,300 | 40億761万 | -1.28% | 16.62 | 0.6 |
| 12/18 | 539 | 540 | 536 | 537 | -0.37% | 7,600 | 39億7798万 | -2.01% | 16.5 | 0.59 |
| 12/15 | 539 | 540 | 539 | 539 | 0% | 5,400 | 39億9280万 | -1.64% | 16.56 | 0.6 |
| 12/14 | 540 | 540 | 534 | 539 | -0.19% | 6,000 | 39億9280万 | -1.64% | 16.56 | 0.6 |
| 12/13 | 542 | 546 | 534 | 540 | 0% | 7,200 | 40億21万 | -1.46% | 16.59 | 0.6 |
| 12/12 | 543 | 543 | 538 | 540 | -0.92% | 6,300 | 40億21万 | -1.46% | 16.59 | 0.6 |
| 12/11 | 546 | 546 | 544 | 545 | -0.18% | 2,200 | 40億3725万 | -0.55% | 16.75 | 0.6 |
| 12/08 | 547 | 550 | 544 | 546 | -0.18% | 2,900 | 40億4465万 | -0.36% | 16.78 | 0.6 |
| 12/07 | 548 | 549 | 547 | 547 | -0.36% | 4,300 | 40億5206万 | -0.18% | 16.81 | 0.61 |
| 12/06 | 552 | 554 | 549 | 549 | -0.54% | 3,400 | 40億6688万 | +0.18% | 16.87 | 0.61 |
| 12/05 | 552 | 553 | 552 | 552 | -0.18% | 3,800 | 40億8910万 | +0.91% | 16.96 | 0.61 |
| 12/04 | 557 | 557 | 552 | 553 | -0.36% | 1,800 | 40億9651万 | +1.1% | 16.99 | 0.61 |
| 12/01 | 562 | 562 | 555 | 555 | -1.25% | 4,300 | 41億1132万 | +1.65% | 17.05 | 0.61 |
| 11/30 | 552 | 563 | 552 | 562 | +2% | 6,800 | 41億6318万 | +2.93% | 17.27 | 0.96 |
| 11/29 | 551 | 556 | 549 | 551 | +0.18% | 8,100 | 40億8169万 | +1.1% | 16.93 | 0.94 |
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 | |
| 2009年 2月期 | 1,042 7/4 | 500 3/27 3/11 他2件 | 69,300 6/17 | - | - | +28.24% 4/16 | -29.49% 10/27 |
| 2010年 2月期 | 777 7/1 | 491 2/12 | 111,000 6/2 | - | - | +24.6% 7/1 | -10.41% 11/27 |
| 2011年 2月期 | 560 3/30 | 370 10/28 | 42,700 3/30 | 41億4836万 | 27億4088万 | +28.99% 3/29 | -27.41% 3/15 |
| 2012年 2月期 | 830 4/26 | 252 11/21 | 319,100 4/26 | 61億4847万 | 18億6676万 | +38.65% 4/26 | -22.99% 8/9 |
| 2013年 2月期 | 774 2/21 | 335 3/16 | 805,000 4/6 | 57億3363万 | 24億8161万 | +51.63% 4/6 | -9.26% 6/4 |
| 2014年 2月期 | 840 6/3 | 650 9/11 9/6 | 142,900 5/31 | 62億2255万 | 48億1507万 | +11.14% 5/31 | -10.01% 2/5 |
| 2015年 2月期 | 1,378 8/28 | 654 3/27 | 1,225,100 8/22 | 102億794万 | 48億4470万 | +55.35% 8/27 | -11.71% 10/14 |
| 2016年 2月期 | 895 3/2 | 588 2/12 | 118,800 4/8 | 66億2998万 | 43億5578万 | +12.1% 11/11 | -18.58% 1/21 |
| 2017年 2月期 | 1,480 10/19 | 610 5/24 | 1,050,500 10/6 | 109億6354万 | 45億1875万 | +40.36% 10/13 | -14.43% 11/11 |
| 2018年 2月期 | 1,589 1/15 | 837 4/17 | 640,200 9/12 | 117億7099万 | 62億32万 | +22.65% 3/13 | -14.84% 2/13 |
| 2019年 2月期 | 1,984 5/24 | 888 12/25 | 1,776,000 4/6 | 146億9707万 | 65億7812万 | +18.36% 4/9 | -23.29% 12/25 |
| 2020年 2月期 | 1,320 4/4 | 670 2/28 | 501,100 4/5 | 97億7829万 | 49億6322万 | +11.87% 12/4 | -27.93% 3/13 |
| 2021年 2月期 | 915 12/14 | 510 11/2 | 1,620,000 12/14 | 67億7813万 | 37億7797万 | +53.65% 12/11 | -11.12% 7/9 |
| 2022年 2月期 | 1,020 10/5 | 612 3/5 | 1,096,800 4/7 | 75億5595万 | 45億3357万 | +26.46% 4/7 | -12.63% 8/20 |
| 2023年 2月期 | 824 4/5 | 530 12/27 | 272,800 10/14 | 61億402万 | 39億2613万 | +5.02% 4/5 | -10.84% 4/18 |
| 2024年 2月期 | 2,290 2/27 | 527 12/27 | 2,584,400 2/21 | 169億6386万 | 39億391万 | +119.82% 2/26 | -30% 4/4 |
| 最新 | 1,270 2024/4/25 | 60,200 | 139億1145万 | -10.88% 1,425 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 56%（1.56倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 55%（1.55倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 90%（1.9倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 49%（1.49倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/25 vs 2023/12/29
- 139%（2.39倍）
- 過去安値
252円（2011/11/21） - 404%（5.04倍）
1,270円（4/25）