株価チャート
株価
4/23
- 前日 (4/22)
- 1,552
- 始値
- 1,552
- 高値
- 1,575
- 安値
- 1,519
- 終値 +1.48%
- 1,575
- 出来高 +80%
- 2,700
乖離率
- 株価（5日）
移動平均値 - +1.61%
1,550 - 株価（25日）
移動平均値 - -0.44%
1,582 - 出来高（5日）
移動平均値 - -27.81%
3,740
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,552 | 1,575 | 1,519 | 1,575 | +1.48% | 2,700 | 32億7757万 | -0.44% | 9.26 | 1.21 |
| 04/22 | 1,523 | 1,552 | 1,523 | 1,552 | +1.9% | 1,500 | 32億2971万 | -1.77% | 9.13 | 1.19 |
| 04/19 | 1,555 | 1,566 | 1,500 | 1,523 | -2.56% | 9,900 | 31億6936万 | -3.67% | 8.95 | 1.17 |
| 04/18 | 1,534 | 1,563 | 1,533 | 1,563 | +1.76% | 1,400 | 32億5260万 | -1.2% | 9.19 | 1.2 |
| 04/17 | 1,550 | 1,570 | 1,536 | 1,536 | -1.66% | 3,200 | 31億9641万 | -2.97% | 9.03 | 1.18 |
| 04/16 | 1,580 | 1,581 | 1,530 | 1,562 | -0.76% | 5,600 | 32億5052万 | -1.51% | 9.18 | 1.2 |
| 04/15 | 1,540 | 1,574 | 1,520 | 1,574 | -5.18% | 28,500 | 32億7549万 | -0.82% | 9.25 | 1.2 |
| 04/12 | 1,580 | 1,660 | 1,580 | 1,660 | +5.4% | 11,600 | 34億5446万 | +4.34% | 9.76 | 1.27 |
| 04/11 | 1,549 | 1,575 | 1,520 | 1,575 | +0.96% | 5,100 | 32億7757万 | -1.19% | 9.26 | 1.21 |
| 04/10 | 1,510 | 1,560 | 1,508 | 1,560 | +3.31% | 4,000 | 32億4636万 | -2.86% | 9.17 | 1.19 |
| 04/09 | 1,520 | 1,520 | 1,506 | 1,510 | +0.47% | 900 | 31億4231万 | -6.15% | 8.88 | 1.16 |
| 04/08 | 1,506 | 1,519 | 1,503 | 1,503 | -0.2% | 3,000 | 31億2774万 | -6.53% | 8.84 | 1.15 |
| 04/05 | 1,506 | 1,519 | 1,501 | 1,506 | -0.07% | 4,200 | 31億3398万 | -6.4% | 8.85 | 1.15 |
| 04/04 | 1,540 | 1,563 | 1,506 | 1,507 | -2.77% | 3,300 | 31億3606万 | -6.28% | 8.86 | 1.15 |
| 04/03 | 1,555 | 1,589 | 1,550 | 1,550 | -0.96% | 2,900 | 32億2555万 | -3.61% | 9.11 | 1.19 |
| 04/02 | 1,600 | 1,600 | 1,565 | 1,565 | -1.01% | 3,500 | 32億5676万 | -2.67% | 9.2 | 1.2 |
| 04/01 | 1,635 | 1,635 | 1,581 | 1,581 | -3.01% | 4,300 | 32億9006万 | -1.62% | 9.3 | 1.21 |
| 03/29 | 1,606 | 1,630 | 1,606 | 1,630 | 0% | 600 | 33億9203万 | +1.68% | 9.58 | 1.25 |
| 03/28 | 1,681 | 1,688 | 1,611 | 1,630 | -1.98% | 4,700 | 33億9203万 | +2.07% | 9.58 | 1.25 |
| 03/27 | 1,688 | 1,700 | 1,660 | 1,663 | -0.3% | 5,300 | 34億6070万 | +4.53% | 9.78 | 1.27 |
| 03/26 | 1,635 | 1,695 | 1,635 | 1,668 | +2.96% | 9,000 | 34億7110万 | +5.44% | 9.81 | 1.28 |
| 03/25 | 1,630 | 1,630 | 1,600 | 1,620 | 0% | 5,400 | 33億7122万 | +2.99% | 9.52 | 1.24 |
| 03/22 | 1,650 | 1,661 | 1,610 | 1,620 | -1.88% | 5,100 | 33億7122万 | +3.45% | 9.52 | 1.24 |
| 03/21 | 1,675 | 1,710 | 1,620 | 1,651 | -0.96% | 11,400 | 34億3573万 | +5.97% | 9.71 | 1.26 |
| 03/19 | 1,570 | 1,694 | 1,550 | 1,667 | +8.53% | 17,000 | 34億6902万 | +7.62% | 9.8 | 1.28 |
| 03/18 | 1,566 | 1,584 | 1,526 | 1,536 | -1.54% | 7,700 | 31億9641万 | -0.26% | 9.03 | 1.18 |
| 03/15 | 1,556 | 1,560 | 1,530 | 1,560 | 0% | 9,300 | 32億4636万 | +1.56% | 9.17 | 1.19 |
| 03/14 | 1,627 | 1,627 | 1,546 | 1,560 | -1.83% | 12,300 | 32億4636万 | +1.83% | 9.17 | 1.19 |
| 03/13 | 1,659 | 1,659 | 1,585 | 1,589 | -0.19% | 8,500 | 33億670万 | +3.99% | 9.34 | 1.22 |
| 03/12 | 1,587 | 1,648 | 1,558 | 1,592 | +0.38% | 8,300 | 33億1295万 | +4.53% | 9.36 | 1.22 |
| 03/11 | 1,608 | 1,649 | 1,577 | 1,586 | -6.04% | 20,100 | 33億46万 | +4.55% | 9.32 | 1.21 |
| 03/08 | 1,693 | 1,777 | 1,664 | 1,688 | -2.26% | 19,500 | 35億1272万 | +11.57% | 9.92 | 1.29 |
| 03/07 | 1,999 | 2,000 | 1,611 | 1,727 | -7.7% | 76,700 | 35億9388万 | +14.83% | 10.15 | 1.32 |
| 03/06 | 1,698 | 2,030 | 1,658 | 1,871 | +14.09% | 98,100 | 38億9355万 | +25.23% | 11 | 1.43 |
| 03/05 | 1,550 | 1,650 | 1,500 | 1,640 | +9.19% | 35,700 | 34億1284万 | +11.04% | 9.64 | 1.26 |
| 03/04 | 1,504 | 1,529 | 1,470 | 1,502 | -0.13% | 10,000 | 31億2566万 | +2.25% | 8.83 | 1.15 |
| 03/01 | 1,506 | 1,506 | 1,479 | 1,504 | +0.74% | 4,000 | 31億2982万 | +2.59% | 8.84 | 1.15 |
| 02/29 | 1,501 | 1,501 | 1,488 | 1,493 | -1.13% | 3,400 | 31億693万 | +1.98% | 9.87 | 1.14 |
| 02/28 | 1,469 | 1,510 | 1,456 | 1,510 | -2.27% | 9,400 | 31億4231万 | +3.28% | 9.98 | 1.16 |
| 02/27 | 1,544 | 1,548 | 1,500 | 1,545 | 0% | 5,600 | 32億1514万 | +5.82% | 10.21 | 1.18 |
| 02/26 | 1,504 | 1,545 | 1,490 | 1,545 | +4.11% | 11,400 | 32億1514万 | +6.19% | 10.21 | 1.18 |
| 02/22 | 1,490 | 1,504 | 1,464 | 1,484 | +0.27% | 9,400 | 30億8820万 | +2.42% | 9.81 | 1.14 |
| 02/21 | 1,478 | 1,480 | 1,463 | 1,480 | +1.23% | 2,900 | 30億7988万 | +2.35% | 9.78 | 1.13 |
| 02/20 | 1,448 | 1,474 | 1,448 | 1,462 | +1.11% | 2,900 | 30億4242万 | +1.25% | 9.66 | 1.12 |
| 02/19 | 1,445 | 1,446 | 1,439 | 1,446 | +0.07% | 1,500 | 30億912万 | +0.28% | 9.56 | 1.11 |
| 02/16 | 1,446 | 1,446 | 1,430 | 1,445 | -0.07% | 1,700 | 30億704万 | +0.35% | 9.55 | 1.11 |
| 02/15 | 1,424 | 1,446 | 1,424 | 1,446 | +1.62% | 1,600 | 30億912万 | +0.56% | 9.56 | 1.11 |
| 02/14 | 1,423 | 1,440 | 1,422 | 1,423 | -0.21% | 2,200 | 29億6126万 | -0.84% | 9.41 | 1.09 |
| 02/13 | 1,440 | 1,443 | 1,426 | 1,426 | -0.97% | 3,500 | 29億6750万 | -0.83% | 9.43 | 1.09 |
| 02/09 | 1,441 | 1,447 | 1,440 | 1,440 | -0.28% | 300 | 29億9664万 | +0.07% | 9.52 | 1.1 |
| 02/08 | 1,448 | 1,448 | 1,439 | 1,444 | 0% | 1,300 | 30億496万 | +0.28% | 9.54 | 1.11 |
| 02/07 | 1,450 | 1,458 | 1,431 | 1,444 | -0.96% | 1,700 | 30億496万 | +0.21% | 9.54 | 1.11 |
| 02/06 | 1,456 | 1,458 | 1,455 | 1,458 | -0.34% | 500 | 30億3409万 | +1.11% | 9.64 | 1.12 |
| 02/05 | 1,455 | 1,465 | 1,455 | 1,463 | +0.41% | 600 | 30億4450万 | +1.53% | 9.67 | 1.12 |
| 02/02 | 1,484 | 1,484 | 1,457 | 1,457 | -1.35% | 1,100 | 30億3201万 | +1.18% | 9.63 | 1.12 |
| 02/01 | 1,485 | 1,489 | 1,475 | 1,477 | +0.41% | 6,900 | 30億7363万 | +2.64% | 9.76 | 1.13 |
| 01/31 | 1,472 | 1,479 | 1,471 | 1,471 | +0.62% | 2,200 | 30億6115万 | +2.44% | 9.72 | 1.13 |
| 01/30 | 1,450 | 1,468 | 1,445 | 1,462 | +0.83% | 3,400 | 30億4242万 | +2.02% | 9.66 | 1.12 |
| 01/29 | 1,447 | 1,460 | 1,440 | 1,450 | 0% | 2,400 | 30億1745万 | +1.26% | 9.58 | 1.11 |
| 01/26 | 1,450 | 1,462 | 1,450 | 1,450 | +1.4% | 5,400 | 30億1745万 | +1.33% | 9.58 | 1.11 |
| 01/25 | 1,453 | 1,453 | 1,430 | 1,430 | -1.72% | 6,100 | 29億7583万 | +0.07% | 9.45 | 1.09 |
| 01/24 | 1,434 | 1,455 | 1,431 | 1,455 | +0.69% | 600 | 30億2785万 | +1.89% | 9.62 | 1.11 |
| 01/23 | 1,457 | 1,457 | 1,445 | 1,445 | -0.69% | 1,500 | 30億704万 | +1.33% | 9.55 | 1.11 |
| 01/22 | 1,411 | 1,460 | 1,401 | 1,455 | +3.12% | 6,300 | 30億2785万 | +2.11% | 9.62 | 1.11 |
| 01/19 | 1,402 | 1,412 | 1,402 | 1,411 | +0.43% | 500 | 29億3629万 | -0.91% | 9.33 | 1.08 |
| 01/18 | 1,405 | 1,419 | 1,405 | 1,405 | -0.5% | 900 | 29億2380万 | -1.4% | 9.29 | 1.08 |
| 01/17 | 1,410 | 1,422 | 1,409 | 1,412 | 0% | 1,300 | 29億3837万 | -0.98% | 9.33 | 1.08 |
| 01/16 | 1,408 | 1,412 | 1,404 | 1,412 | -0.21% | 1,400 | 29億3837万 | -1.12% | 9.33 | 1.08 |
| 01/15 | 1,400 | 1,415 | 1,400 | 1,415 | +0.86% | 5,300 | 29億4461万 | -1.05% | 9.35 | 1.08 |
| 01/12 | 1,393 | 1,403 | 1,370 | 1,403 | +0.29% | 3,500 | 29億1964万 | -1.96% | 9.27 | 1.07 |
| 01/11 | 1,376 | 1,399 | 1,368 | 1,399 | +2.12% | 11,900 | 29億1131万 | -2.17% | 9.25 | 1.07 |
| 01/10 | 1,403 | 1,441 | 1,370 | 1,370 | -7.93% | 31,400 | 28億5097万 | -4.06% | 9.05 | 1.05 |
| 01/09 | 1,468 | 1,488 | 1,452 | 1,488 | +1.36% | 5,300 | 30億9652万 | +4.27% | 9.83 | 1.14 |
| 01/05 | 1,456 | 1,468 | 1,452 | 1,468 | +0.48% | 2,400 | 30億5490万 | +3.38% | 9.7 | 1.12 |
| 01/04 | 1,470 | 1,470 | 1,452 | 1,461 | -0.54% | 1,400 | 30億4034万 | +3.25% | 9.66 | 1.12 |
| 2023 | ||||||||||
| 12/29 | 1,459 | 1,470 | 1,459 | 1,469 | +0.69% | 1,500 | 30億5698万 | +4.18% | 9.71 | 1.12 |
| 12/28 | 1,448 | 1,459 | 1,448 | 1,459 | +0.97% | 600 | 30億3617万 | +3.84% | 9.64 | 1.12 |
| 12/27 | 1,439 | 1,445 | 1,432 | 1,445 | +0.7% | 900 | 30億704万 | +3.29% | 9.55 | 1.11 |
| 12/26 | 1,419 | 1,435 | 1,417 | 1,435 | +1.06% | 3,000 | 29億8623万 | +2.94% | 9.48 | 1.1 |
| 12/25 | 1,407 | 1,441 | 1,403 | 1,420 | +1.07% | 2,500 | 29億5502万 | +2.31% | 9.39 | 1.09 |
| 12/22 | 1,392 | 1,420 | 1,388 | 1,405 | +0.07% | 2,400 | 29億2380万 | +1.59% | 9.29 | 1.08 |
| 12/21 | 1,413 | 1,420 | 1,404 | 1,404 | -1.27% | 500 | 29億2172万 | +1.81% | 9.28 | 1.07 |
| 12/20 | 1,433 | 1,438 | 1,415 | 1,422 | -0.77% | 1,800 | 29億5918万 | +3.57% | 9.4 | 1.09 |
| 12/19 | 1,406 | 1,434 | 1,401 | 1,433 | +1.92% | 1,100 | 29億8207万 | +4.75% | 9.47 | 1.1 |
| 12/18 | 1,390 | 1,406 | 1,382 | 1,406 | -0.28% | 1,100 | 29億2588万 | +3.08% | 9.29 | 1.08 |
| 12/15 | 1,407 | 1,423 | 1,407 | 1,410 | +0.71% | 1,800 | 29億3421万 | +3.68% | 9.32 | 1.08 |
| 12/14 | 1,424 | 1,424 | 1,392 | 1,400 | -2.1% | 1,800 | 29億1340万 | +3.17% | 9.25 | 1.07 |
| 12/13 | 1,425 | 1,442 | 1,425 | 1,430 | +0.78% | 1,000 | 29億7583万 | +5.61% | 9.45 | 1.09 |
| 12/12 | 1,423 | 1,445 | 1,419 | 1,419 | -1.25% | 1,300 | 29億5293万 | +5.11% | 9.38 | 1.09 |
| 12/11 | 1,440 | 1,440 | 1,417 | 1,437 | -0.21% | 2,900 | 29億9039万 | +6.68% | 9.5 | 1.1 |
| 12/08 | 1,453 | 1,453 | 1,434 | 1,440 | -0.35% | 1,900 | 29億9664万 | +7.3% | 9.52 | 1.1 |
| 12/07 | 1,473 | 1,473 | 1,426 | 1,445 | -1.9% | 4,100 | 30億704万 | +7.92% | 9.55 | 1.11 |
| 12/06 | 1,431 | 1,489 | 1,431 | 1,473 | +3.01% | 8,800 | 30億6531万 | +10.34% | 9.74 | 1.13 |
| 12/05 | 1,393 | 1,469 | 1,390 | 1,430 | +3.77% | 6,900 | 29億7583万 | +7.44% | 9.45 | 1.09 |
| 12/04 | 1,351 | 1,389 | 1,351 | 1,378 | +2.07% | 2,800 | 28億6761万 | +3.69% | 9.11 | 1.05 |
| 12/01 | 1,343 | 1,358 | 1,343 | 1,350 | +0.52% | 2,100 | 28億935万 | +1.66% | 8.92 | 1.03 |
| 11/30 | 1,327 | 1,345 | 1,326 | 1,343 | +1.28% | 2,100 | 27億9478万 | +1.05% | 8.88 | 1.08 |
| 11/29 | 1,326 | 1,326 | 1,326 | 1,326 | -0.67% | 600 | 27億5940万 | -0.23% | 8.76 | 1.07 |
| 11/28 | 1,335 | 1,336 | 1,335 | 1,335 | +0.3% | 700 | 27億7813万 | +0.3% | 8.82 | 1.08 |
| 11/27 | 1,340 | 1,348 | 1,331 | 1,331 | -0.52% | 1,700 | 27億6981万 | -0.22% | 8.8 | 1.08 |
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 | 546 6/19 | 231 10/10 | 8,500 10/2 | - | - | +30.41% 6/18 | -38.91% 10/10 |
| 2010年 2月期 | 620 6/19 | 265 3/17 | 21,900 6/2 | - | - | +56.13% 6/10 | -25.19% 8/25 |
| 2011年 2月期 | 360 5/6 | 249 10/21 9/22 | 2,500 5/7 | 7億4916万 | 5億1816万 | +16.62% 2/2 | -31.64% 3/15 |
| 2012年 2月期 | 500 6/30 | 200 3/16 3/15 | 33,200 9/1 | 10億4050万 | 4億1620万 | +72.97% 6/29 | -29.96% 8/24 |
| 2013年 2月期 | 292 3/2 3/1 | 206 6/12 | 16,000 3/26 | 6億765万 | 4億2868万 | +26.09% 3/27 | -11% 5/7 |
| 2014年 2月期 | 510 7/18 | 243 3/1 | 130,600 7/19 | 10億6131万 | 5億568万 | +55.68% 7/18 | -19.07% 6/7 |
| 2015年 2月期 | 526 2/27 | 311 12/22 12/17 | 36,600 2/26 | 10億9460万 | 6億4719万 | +85.91% 3/20 | -11.51% 5/13 |
| 2016年 2月期 | 1,027 3/23 | 388 3/5 | 820,800 6/18 | 21億3718万 | 8億742万 | +28.11% 6/17 | -19.27% 8/25 |
| 2017年 2月期 | 791 4/6 | 452 3/10 3/9 | 251,900 4/7 | 16億4607万 | 9億4061万 | +46.88% 4/6 | -14.15% 6/24 |
| 2018年 2月期 | 1,812 5/10 | 574 3/1 | 1,227,500 5/10 | 37億7077万 | 11億9449万 | +136.1% 5/9 | -18.77% 7/5 |
| 2019年 2月期 | 1,263 4/12 | 782 2/26 | 277,500 4/12 | 26億2830万 | 16億2734万 | +17.93% 9/27 | -12.39% 1/15 |
| 2020年 2月期 | 3,050 1/14 | 742 6/3 | 1,245,100 1/14 | 63億4705万 | 15億4410万 | +118.8% 1/10 | -29.97% 3/16 |
| 2021年 2月期 | 3,840 10/21 | 1,355 3/13 | 267,900 6/11 | 79億9104万 | 28億1975万 | +43.41% 10/6 | -29.27% 7/10 |
| 2022年 2月期 | 2,097 4/9 | 952 1/25 | 56,700 3/8 | 43億6385万 | 19億8111万 | +11.61% 9/2 | -16.07% 5/17 |
| 2023年 2月期 | 1,629 4/15 | 970 3/14 3/11 | 227,400 4/15 | 33億8994万 | 20億1857万 | +32.73% 4/15 | -4.75% 11/18 |
| 2024年 2月期 | 1,648 7/5 | 1,268 11/15 | 86,800 7/6 | 34億2948万 | 26億3870万 | +25.27% 3/6 | -6.74% 10/24 |
| 最新 | 1,575 2024/4/23 | 2,700 | 32億7757万 | -0.44% 1,582 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- -49%（0.51倍）
- 2004/12/30 vs 2003/12/30
- 74%（1.74倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/29 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/29
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 21%（1.21倍）
- 2012/12/28 vs 2011/12/30
- -27%（0.73倍）
- 2013/12/30 vs 2012/12/28
- 74%（1.74倍）
- 2014/12/30 vs 2013/12/30
- -19%（0.81倍）
- 2015/12/30 vs 2014/12/30
- 64%（1.64倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- 106%（2.06倍）
- 2021/12/30 vs 2020/12/30
- -62%（0.38倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/23 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
200円（2011/03/16） - 688%（7.88倍）
1,575円（4/23）