株価チャート
株価
4/15
- 前日 (4/12)
- 605
- 始値
- 610
- 高値
- 610
- 安値
- 603
- 終値 -0.33%
- 603
- 出来高 -5%
- 3,800
乖離率
- 株価（5日）
移動平均値 - -1.15%
610 - 株価（25日）
移動平均値 - -0.17%
604 - 出来高（5日）
移動平均値 - -73.83%
14,520
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 610 | 610 | 603 | 603 | -0.33% | 3,800 | 27億6360万 | -0.17% | 11.75 | 0.85 |
| 04/12 | 607 | 615 | 605 | 605 | -1.14% | 4,000 | 27億7277万 | +0.17% | 11.78 | 0.85 |
| 04/11 | 610 | 615 | 606 | 612 | 0% | 12,300 | 28億485万 | +1.32% | 11.92 | 0.86 |
| 04/10 | 610 | 613 | 605 | 612 | -0.81% | 10,200 | 28億485万 | +1.49% | 11.92 | 0.86 |
| 04/09 | 630 | 636 | 615 | 617 | +0.65% | 42,300 | 28億2777万 | +2.49% | 12.02 | 0.87 |
| 04/08 | 607 | 614 | 602 | 613 | +1.83% | 15,600 | 28億944万 | +2% | 11.94 | 0.86 |
| 04/05 | 609 | 609 | 592 | 602 | -1.63% | 4,200 | 27億5902万 | +0.33% | 11.73 | 0.84 |
| 04/04 | 597 | 614 | 597 | 612 | +2% | 4,400 | 28億485万 | +2% | 11.92 | 0.86 |
| 04/03 | 597 | 600 | 595 | 600 | -0.17% | 2,400 | 27億4986万 | +0.17% | 11.69 | 0.84 |
| 04/02 | 601 | 613 | 601 | 601 | +0.17% | 1,700 | 27億5444万 | +0.5% | 11.71 | 0.84 |
| 04/01 | 614 | 614 | 599 | 600 | -0.66% | 13,800 | 27億4986万 | +0.33% | 11.69 | 0.84 |
| 03/29 | 602 | 604 | 600 | 604 | +0.5% | 1,900 | 27億6819万 | +1% | 11.76 | 0.85 |
| 03/28 | 614 | 614 | 601 | 601 | -0.66% | 5,000 | 27億5444万 | +0.67% | 11.71 | 0.84 |
| 03/27 | 603 | 607 | 602 | 605 | +0.33% | 2,300 | 27億7277万 | +1.34% | 11.78 | 0.85 |
| 03/26 | 607 | 608 | 602 | 603 | -0.66% | 2,600 | 27億6360万 | +1.01% | 11.75 | 0.85 |
| 03/25 | 609 | 609 | 602 | 607 | +0.5% | 3,100 | 27億8194万 | +1.68% | 11.82 | 0.85 |
| 03/22 | 601 | 605 | 600 | 604 | +0.5% | 3,300 | 27億6819万 | +1.34% | 11.76 | 0.85 |
| 03/21 | 603 | 603 | 600 | 601 | +0.17% | 2,300 | 27億5444万 | +0.84% | 11.71 | 0.84 |
| 03/19 | 603 | 603 | 596 | 600 | -0.5% | 3,500 | 27億4986万 | +0.84% | 11.69 | 0.84 |
| 03/18 | 601 | 605 | 599 | 603 | 0% | 6,500 | 27億6360万 | +1.34% | 11.75 | 0.85 |
| 03/15 | 600 | 603 | 599 | 603 | +0.33% | 800 | 27億6360万 | +1.34% | 11.75 | 0.85 |
| 03/14 | 602 | 602 | 593 | 601 | +0.33% | 2,600 | 27億5444万 | +1.18% | 11.71 | 0.84 |
| 03/13 | 592 | 599 | 592 | 599 | +0.17% | 800 | 27億4527万 | +0.84% | 11.67 | 0.84 |
| 03/12 | 592 | 604 | 592 | 598 | +0.17% | 9,000 | 27億4069万 | +0.67% | 11.65 | 0.84 |
| 03/11 | 607 | 607 | 593 | 597 | 0% | 4,800 | 27億3611万 | +0.51% | 11.63 | 0.84 |
| 03/08 | 599 | 602 | 591 | 597 | -0.33% | 2,300 | 27億3611万 | +0.51% | 11.63 | 0.84 |
| 03/07 | 603 | 603 | 593 | 599 | +0.34% | 3,000 | 27億4527万 | +0.67% | 11.67 | 0.84 |
| 03/06 | 592 | 597 | 588 | 597 | +1.19% | 3,100 | 27億3611万 | +0.51% | 11.63 | 0.84 |
| 03/05 | 585 | 595 | 585 | 590 | +0.68% | 2,800 | 27億402万 | -0.84% | 11.49 | 0.83 |
| 03/04 | 601 | 601 | 586 | 586 | -1.01% | 7,800 | 26億8569万 | -1.68% | 11.41 | 0.82 |
| 03/01 | 593 | 602 | 592 | 592 | -0.17% | 1,900 | 27億1319万 | -0.84% | 11.53 | 0.83 |
| 02/29 | 596 | 598 | 592 | 593 | +1.19% | 7,200 | 27億1777万 | -0.84% | 20.87 | 0.83 |
| 02/28 | 593 | 593 | 583 | 586 | -1.18% | 2,600 | 26億8569万 | -2.01% | 20.63 | 0.82 |
| 02/27 | 593 | 598 | 593 | 593 | +0.34% | 1,600 | 27億1777万 | -1% | 20.87 | 0.83 |
| 02/26 | 609 | 609 | 591 | 591 | -0.84% | 6,900 | 27億861万 | -1.5% | 20.8 | 0.83 |
| 02/22 | 603 | 603 | 589 | 596 | +0.34% | 4,300 | 27億3152万 | -0.67% | 20.98 | 0.84 |
| 02/21 | 596 | 608 | 594 | 594 | -0.67% | 3,100 | 27億2236万 | -1.16% | 20.91 | 0.83 |
| 02/20 | 603 | 603 | 598 | 598 | -0.5% | 700 | 27億4069万 | -0.66% | 21.05 | 0.84 |
| 02/19 | 609 | 609 | 600 | 601 | +1.18% | 3,900 | 27億5444万 | -0.5% | 21.15 | 0.84 |
| 02/16 | 588 | 595 | 588 | 594 | +1.02% | 1,300 | 27億2236万 | -2.3% | 20.91 | 0.83 |
| 02/15 | 594 | 596 | 588 | 588 | -0.68% | 4,100 | 26億9486万 | -3.92% | 20.7 | 0.82 |
| 02/14 | 591 | 595 | 591 | 592 | -0.67% | 2,600 | 27億1319万 | -4.05% | 20.84 | 0.83 |
| 02/13 | 610 | 613 | 595 | 596 | +1.02% | 6,200 | 27億3152万 | -4.03% | 20.98 | 0.84 |
| 02/09 | 589 | 608 | 589 | 590 | -0.84% | 9,000 | 27億402万 | -5.75% | 20.77 | 0.83 |
| 02/08 | 598 | 598 | 591 | 595 | +0.85% | 2,000 | 27億2694万 | -5.56% | 20.94 | 0.83 |
| 02/07 | 591 | 595 | 588 | 590 | -1.34% | 8,600 | 27億402万 | -7.09% | 20.77 | 0.83 |
| 02/06 | 600 | 603 | 596 | 598 | -0.99% | 3,100 | 27億4069万 | -6.42% | 21.05 | 0.84 |
| 02/05 | 608 | 608 | 600 | 604 | +1% | 3,000 | 27億6819万 | -6.07% | 21.26 | 0.85 |
| 02/02 | 606 | 606 | 595 | 598 | -0.83% | 6,700 | 27億4069万 | -7.43% | 21.05 | 0.84 |
| 02/01 | 609 | 610 | 599 | 603 | +0.67% | 3,800 | 27億6360万 | -7.37% | 21.22 | 0.85 |
| 01/31 | 595 | 599 | 589 | 599 | +0.67% | 11,500 | 27億4527万 | -8.41% | 21.08 | 0.84 |
| 01/30 | 612 | 618 | 595 | 595 | -3.41% | 26,100 | 27億2694万 | -9.57% | 20.94 | 0.83 |
| 01/29 | 619 | 619 | 610 | 616 | +0.98% | 3,700 | 28億2318万 | -6.81% | 21.68 | 0.86 |
| 01/26 | 617 | 617 | 610 | 610 | -1.13% | 3,000 | 27億9569万 | -8.13% | 21.47 | 0.86 |
| 01/25 | 628 | 628 | 611 | 617 | +1.48% | 3,500 | 28億2777万 | -7.36% | 21.72 | 0.87 |
| 01/24 | 608 | 623 | 603 | 608 | +0.33% | 10,300 | 27億8652万 | -8.98% | 21.4 | 0.85 |
| 01/23 | 619 | 623 | 600 | 606 | -0.49% | 17,800 | 27億7735万 | -9.69% | 21.33 | 0.85 |
| 01/22 | 595 | 615 | 595 | 609 | +1% | 2,600 | 27億5883万 | -9.51% | 21.15 | 0.84 |
| 01/19 | 597 | 607 | 595 | 603 | +0.84% | 2,900 | 27億3165万 | -10.8% | 20.94 | 0.83 |
| 01/18 | 610 | 610 | 598 | 598 | -2.45% | 4,000 | 27億899万 | -11.8% | 20.77 | 0.83 |
| 01/17 | 632 | 639 | 606 | 613 | -3.62% | 14,400 | 27億7695万 | -9.99% | 21.29 | 0.85 |
| 01/16 | 645 | 646 | 635 | 636 | -0.16% | 4,500 | 28億8114万 | -7.02% | 22.09 | 0.88 |
| 01/15 | 675 | 675 | 630 | 637 | -9% | 45,700 | 28億8567万 | -7.14% | 22.12 | 0.88 |
| 01/12 | 700 | 704 | 695 | 700 | -0.85% | 2,500 | 31億7107万 | +1.6% | 24.31 | 0.97 |
| 01/11 | 703 | 706 | 700 | 706 | +0.14% | 1,100 | 31億9825万 | +2.62% | 24.52 | 0.98 |
| 01/10 | 697 | 705 | 695 | 705 | +0.43% | 1,400 | 31億9372万 | +2.62% | 24.49 | 0.98 |
| 01/09 | 693 | 702 | 693 | 702 | 0% | 1,400 | 31億8013万 | +2.33% | 24.38 | 0.97 |
| 01/05 | 705 | 705 | 702 | 702 | -0.43% | 300 | 31億8013万 | +2.33% | 24.38 | 0.97 |
| 01/04 | 713 | 713 | 705 | 705 | -1.12% | 6,300 | 31億9372万 | +2.92% | 24.49 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 687 | 713 | 686 | 713 | +3.48% | 7,700 | 32億2996万 | +4.24% | 24.76 | 0.99 |
| 12/28 | 691 | 698 | 684 | 689 | -1.29% | 3,800 | 31億2123万 | +1.03% | 23.93 | 0.95 |
| 12/27 | 687 | 700 | 687 | 698 | +0.58% | 4,000 | 31億6200万 | +2.5% | 24.24 | 0.97 |
| 12/26 | 713 | 713 | 694 | 694 | -2.66% | 2,400 | 31億4388万 | +2.06% | 24.1 | 0.96 |
| 12/25 | 682 | 713 | 671 | 713 | +4.09% | 11,600 | 32億2996万 | +5.01% | 24.76 | 0.99 |
| 12/22 | 691 | 691 | 685 | 685 | -2.14% | 2,000 | 31億311万 | +1.18% | 23.79 | 0.95 |
| 12/21 | 671 | 715 | 670 | 700 | +4.17% | 45,500 | 31億7107万 | +3.55% | 24.31 | 0.97 |
| 12/20 | 672 | 672 | 670 | 672 | -0.88% | 900 | 30億4422万 | -0.3% | 23.34 | 0.93 |
| 12/19 | 659 | 678 | 659 | 678 | +1.95% | 3,100 | 30億7140万 | +0.59% | 23.55 | 0.94 |
| 12/18 | 671 | 671 | 665 | 665 | -1.04% | 800 | 30億1251万 | -1.34% | 23.1 | 0.92 |
| 12/15 | 672 | 684 | 652 | 672 | +1.51% | 14,800 | 30億4422万 | -0.3% | 23.34 | 0.93 |
| 12/14 | 648 | 690 | 648 | 662 | -0.9% | 21,200 | 29億9892万 | -1.63% | 22.99 | 0.92 |
| 12/13 | 673 | 675 | 667 | 668 | -0.74% | 2,600 | 30億2610万 | -0.74% | 23.2 | 0.92 |
| 12/12 | 672 | 676 | 666 | 673 | +0.15% | 2,600 | 30億4875万 | 0% | 23.37 | 0.93 |
| 12/11 | 649 | 679 | 640 | 672 | +1.05% | 9,700 | 30億4422万 | -0.15% | 23.34 | 0.93 |
| 12/08 | 678 | 682 | 660 | 665 | -3.34% | 3,800 | 30億1251万 | -1.34% | 23.1 | 0.92 |
| 12/07 | 688 | 688 | 688 | 688 | -0.15% | 600 | 31億1670万 | +2.08% | 23.9 | 0.95 |
| 12/06 | 708 | 708 | 684 | 689 | -1.29% | 7,600 | 31億2123万 | +2.38% | 23.93 | 0.95 |
| 12/05 | 674 | 701 | 660 | 698 | +2.8% | 12,100 | 31億6200万 | +4.02% | 24.24 | 0.97 |
| 12/04 | 683 | 683 | 672 | 679 | -0.73% | 1,300 | 30億7593万 | +1.34% | 23.58 | 0.94 |
| 12/01 | 678 | 692 | 678 | 684 | -0.44% | 1,400 | 30億9858万 | +2.4% | 23.76 | 0.95 |
| 11/30 | 692 | 692 | 687 | 687 | -0.72% | 400 | 31億1217万 | +3% | 23.86 | 1 |
| 11/29 | 684 | 692 | 676 | 692 | +1.91% | 3,500 | 31億3482万 | +3.9% | 24.03 | 1.01 |
| 11/28 | 673 | 689 | 673 | 679 | +0.89% | 3,200 | 30億7593万 | +2.26% | 23.58 | 0.99 |
| 11/27 | 686 | 697 | 673 | 673 | -0.3% | 2,800 | 30億4875万 | +1.51% | 23.37 | 0.98 |
| 11/24 | 670 | 675 | 670 | 675 | +0.75% | 1,900 | 30億5781万 | +1.96% | 23.44 | 0.98 |
| 11/22 | 663 | 678 | 663 | 670 | +0.9% | 1,300 | 30億3516万 | +1.21% | 23.27 | 0.97 |
| 11/21 | 670 | 671 | 664 | 664 | +0.15% | 1,800 | 30億798万 | +0.61% | 23.06 | 0.97 |
| 11/20 | 665 | 674 | 663 | 663 | -0.3% | 3,100 | 30億345万 | +0.61% | 23.03 | 0.96 |
| 11/17 | 667 | 677 | 665 | 665 | -0.75% | 3,500 | 30億1251万 | +1.06% | 23.1 | 0.97 |
| 11/16 | 657 | 677 | 655 | 670 | +1.98% | 4,300 | 30億3516万 | +1.82% | 23.27 | 0.97 |
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 | |
| 2018年 3月期 | 1,783 10/26 | 990 3/28 | 15,235,800 10/26 | 81億3048万 | 45億8033万 | +15.7% 4/23 | -16.46% 2/14 |
| 2019年 3月期 | 1,446 10/4 | 934 12/26 | 312,500 10/4 | 66億9208万 | 43億2628万 | +16.85% 6/25 | -18.44% 12/26 |
| 2020年 2月期 | 1,204 5/10 | 870 2/28 | 267,800 5/10 | 56億3315万 | 38億3539万 | +8.96% 6/17 | -46.16% 3/19 |
| 2021年 2月期 | 881 3/2 | 416 4/6 | 504,100 9/4 | 38億8388万 | 18億3664万 | +29.19% 9/7 | -17.84% 4/6 |
| 2022年 2月期 | 848 12/30 | 560 8/6 | 521,500 10/12 | 37億8632万 | 25億40万 | +17.37% 10/12 | -12.99% 1/27 |
| 2023年 2月期 | 882 4/8 | 553 2/17 | 661,400 9/7 | 39億3813万 | 24億9629万 | +9.48% 4/8 | -10.38% 6/20 |
| 2024年 2月期 | 760 7/31 | 560 3/22 3/20 他2件 | 128,000 7/10 | 34億4287万 | 25億2789万 | +15.27% 7/31 | -11.84% 1/18 |
| 最新 | 603 2024/4/15 | 3,800 | 27億6360万 | -0.17% 604 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/04/15 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
416円（2020/04/06） - 45%（1.45倍）
603円（4/15）