株価チャート
株価
4/23
- 前日 (4/22)
- 497
- 始値
- 494
- 高値
- 495
- 安値
- 493
- 終値 -0.6%
- 494
- 出来高 -15.63%
- 5,400
乖離率
- 株価（5日）
移動平均値 - -0.2%
495 - 株価（25日）
移動平均値 - -0.8%
498 - 出来高（5日）
移動平均値 - -54.77%
11,940
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 | 494 | 495 | 493 | 494 | -0.6% | 5,400 | 53億8771万 | -0.8% | 40.45 | 0.64 |
| 04/22 | 497 | 498 | 495 | 497 | +0.2% | 6,400 | 54億2043万 | -0.2% | 40.7 | 0.65 |
| 04/19 | 493 | 496 | 493 | 496 | +0.61% | 19,700 | 54億952万 | -0.4% | 40.62 | 0.64 |
| 04/18 | 497 | 498 | 492 | 493 | -0.8% | 12,500 | 53億7680万 | -1% | 40.37 | 0.64 |
| 04/17 | 495 | 498 | 493 | 497 | +0.4% | 15,700 | 54億2043万 | -0.4% | 40.7 | 0.65 |
| 04/16 | 496 | 497 | 495 | 495 | -0.4% | 18,900 | 53億9861万 | -0.8% | 40.53 | 0.64 |
| 04/15 | 497 | 499 | 497 | 497 | -0.2% | 7,100 | 54億2043万 | -0.4% | 40.7 | 0.65 |
| 04/12 | 501 | 501 | 494 | 498 | -0.2% | 55,500 | 54億3133万 | -0.2% | 40.78 | 0.65 |
| 04/11 | 496 | 499 | 496 | 499 | -0.4% | 13,400 | 54億4224万 | 0% | 40.86 | 0.65 |
| 04/10 | 500 | 501 | 498 | 501 | +0.6% | 12,200 | 54億6405万 | +0.4% | 41.02 | 0.65 |
| 04/09 | 499 | 499 | 497 | 498 | -0.2% | 5,400 | 54億3133万 | -0.2% | 40.78 | 0.65 |
| 04/08 | 500 | 501 | 498 | 499 | 0% | 6,800 | 54億4224万 | 0% | 40.86 | 0.65 |
| 04/05 | 500 | 500 | 499 | 499 | -0.2% | 2,700 | 54億4224万 | 0% | 40.86 | 0.65 |
| 04/04 | 502 | 502 | 499 | 500 | -0.4% | 2,000 | 54億5315万 | +0.2% | 40.94 | 0.65 |
| 04/03 | 499 | 502 | 496 | 502 | +0.6% | 29,800 | 54億7496万 | +0.4% | 41.11 | 0.65 |
| 04/02 | 500 | 501 | 498 | 499 | -0.2% | 8,900 | 54億4224万 | -0.2% | 40.86 | 0.65 |
| 04/01 | 500 | 502 | 499 | 500 | 0% | 9,600 | 54億5315万 | 0% | 40.94 | 0.65 |
| 03/29 | 501 | 502 | 499 | 500 | 0% | 22,800 | 54億5315万 | 0% | 40.94 | 0.65 |
| 03/28 | 501 | 501 | 498 | 500 | 0% | 8,000 | 54億5315万 | -0.2% | 40.94 | 0.65 |
| 03/27 | 499 | 500 | 498 | 500 | +0.2% | 5,800 | 54億5315万 | -0.2% | 40.94 | 0.65 |
| 03/26 | 500 | 500 | 498 | 499 | +0.2% | 4,100 | 54億4224万 | -0.4% | 40.86 | 0.65 |
| 03/25 | 501 | 501 | 498 | 498 | -0.4% | 7,900 | 54億3133万 | -0.8% | 40.78 | 0.65 |
| 03/22 | 497 | 501 | 496 | 500 | +0.6% | 30,800 | 54億5315万 | -0.4% | 40.94 | 0.65 |
| 03/21 | 498 | 499 | 496 | 497 | 0% | 23,900 | 54億2043万 | -1.19% | 40.7 | 0.65 |
| 03/19 | 498 | 499 | 496 | 497 | -0.2% | 9,900 | 54億2043万 | -1.19% | 40.7 | 0.65 |
| 03/18 | 497 | 498 | 496 | 498 | +0.2% | 5,000 | 54億3133万 | -1.19% | 40.78 | 0.65 |
| 03/15 | 497 | 498 | 496 | 497 | 0% | 3,100 | 54億2043万 | -1.39% | 40.7 | 0.65 |
| 03/14 | 497 | 500 | 492 | 497 | 0% | 17,400 | 54億2043万 | -1.58% | 40.7 | 0.65 |
| 03/13 | 500 | 500 | 497 | 497 | -0.4% | 5,400 | 54億2043万 | -1.58% | 40.7 | 0.65 |
| 03/12 | 498 | 500 | 495 | 499 | 0% | 15,300 | 54億4224万 | -1.38% | 40.86 | 0.65 |
| 03/11 | 500 | 500 | 498 | 499 | -0.2% | 8,500 | 54億4224万 | -1.38% | 40.86 | 0.65 |
| 03/08 | 501 | 501 | 499 | 500 | +0.2% | 9,900 | 54億5315万 | -1.19% | 40.94 | 0.65 |
| 03/07 | 500 | 500 | 497 | 499 | 0% | 7,300 | 54億4224万 | -1.58% | 40.86 | 0.65 |
| 03/06 | 497 | 501 | 497 | 499 | 0% | 9,900 | 54億4224万 | -1.77% | 40.86 | 0.65 |
| 03/05 | 498 | 499 | 496 | 499 | -0.2% | 10,500 | 54億4224万 | -1.77% | 40.86 | 0.65 |
| 03/04 | 501 | 502 | 498 | 500 | -0.2% | 27,000 | 54億5315万 | -1.77% | 40.94 | 0.65 |
| 03/01 | 501 | 503 | 501 | 501 | -0.79% | 12,700 | 54億6405万 | -1.57% | 41.02 | 0.65 |
| 02/29 | 506 | 506 | 502 | 505 | -0.2% | 7,100 | 55億768万 | -0.98% | 49.78 | 0.66 |
| 02/28 | 499 | 506 | 499 | 506 | -0.78% | 23,000 | 55億1858万 | -0.78% | 49.87 | 0.66 |
| 02/27 | 509 | 510 | 508 | 510 | +0.59% | 37,400 | 55億6221万 | 0% | 50.27 | 0.66 |
| 02/26 | 508 | 509 | 506 | 507 | 0% | 23,300 | 55億2949万 | -0.59% | 49.97 | 0.66 |
| 02/22 | 509 | 509 | 507 | 507 | -0.39% | 15,600 | 55億2949万 | -0.59% | 49.97 | 0.66 |
| 02/21 | 508 | 509 | 507 | 509 | +0.2% | 7,300 | 55億5130万 | -0.39% | 50.17 | 0.66 |
| 02/20 | 508 | 509 | 507 | 508 | +0.4% | 11,800 | 55億4040万 | -0.59% | 50.07 | 0.66 |
| 02/19 | 507 | 509 | 505 | 506 | -0.2% | 11,900 | 55億1858万 | -0.98% | 49.87 | 0.66 |
| 02/16 | 505 | 509 | 505 | 507 | -0.39% | 15,200 | 55億2949万 | -0.78% | 49.97 | 0.66 |
| 02/15 | 510 | 510 | 505 | 509 | -0.2% | 18,500 | 55億5130万 | -0.39% | 50.17 | 0.66 |
| 02/14 | 508 | 510 | 507 | 510 | +0.2% | 9,400 | 55億6221万 | -0.39% | 50.27 | 0.66 |
| 02/13 | 510 | 512 | 509 | 509 | -0.2% | 11,300 | 55億5130万 | -0.59% | 50.17 | 0.66 |
| 02/09 | 508 | 511 | 508 | 510 | 0% | 10,400 | 55億6221万 | -0.39% | 50.27 | 0.66 |
| 02/08 | 510 | 512 | 509 | 510 | 0% | 6,500 | 55億6221万 | -0.39% | 50.27 | 0.66 |
| 02/07 | 510 | 513 | 510 | 510 | 0% | 5,800 | 55億6221万 | -0.2% | 50.27 | 0.66 |
| 02/06 | 512 | 512 | 508 | 510 | -0.2% | 16,200 | 55億6221万 | -0.2% | 50.27 | 0.66 |
| 02/05 | 512 | 512 | 510 | 511 | +0.39% | 8,300 | 55億7311万 | +0.2% | 50.37 | 0.66 |
| 02/02 | 512 | 512 | 506 | 509 | -0.39% | 21,700 | 55億5130万 | -0.2% | 50.17 | 0.66 |
| 02/01 | 513 | 513 | 508 | 511 | -0.39% | 22,700 | 55億7311万 | +0.39% | 50.37 | 0.66 |
| 01/31 | 513 | 514 | 512 | 513 | 0% | 6,500 | 55億9493万 | +0.79% | 50.56 | 0.67 |
| 01/30 | 515 | 515 | 512 | 513 | -0.39% | 6,700 | 55億9493万 | +0.98% | 50.56 | 0.67 |
| 01/29 | 515 | 515 | 512 | 515 | 0% | 10,200 | 56億1674万 | +1.38% | 50.76 | 0.67 |
| 01/26 | 516 | 516 | 513 | 515 | 0% | 16,600 | 56億1674万 | +1.58% | 50.76 | 0.67 |
| 01/25 | 514 | 515 | 511 | 515 | +0.98% | 15,100 | 56億1674万 | +1.78% | 50.76 | 0.67 |
| 01/24 | 514 | 514 | 507 | 510 | -0.78% | 15,300 | 55億6221万 | +0.79% | 50.27 | 0.66 |
| 01/23 | 513 | 515 | 511 | 514 | +0.19% | 17,900 | 56億583万 | +1.58% | 50.66 | 0.67 |
| 01/22 | 511 | 513 | 510 | 513 | +0.59% | 7,700 | 55億9493万 | +1.58% | 50.56 | 0.67 |
| 01/19 | 509 | 510 | 509 | 510 | +0.39% | 4,900 | 55億6221万 | +0.99% | 50.27 | 0.66 |
| 01/18 | 513 | 513 | 508 | 508 | -0.78% | 12,600 | 55億4040万 | +0.59% | 50.07 | 0.66 |
| 01/17 | 511 | 512 | 509 | 512 | +0.2% | 12,800 | 55億8402万 | +1.39% | 50.47 | 0.67 |
| 01/16 | 510 | 516 | 509 | 511 | +0.2% | 28,700 | 55億7311万 | +1.39% | 50.37 | 0.66 |
| 01/15 | 515 | 515 | 508 | 510 | -0.2% | 16,300 | 55億6221万 | +1.19% | 50.27 | 0.66 |
| 01/12 | 513 | 515 | 510 | 511 | -1.35% | 18,000 | 55億7311万 | +1.39% | 50.37 | 0.66 |
| 01/11 | 519 | 519 | 513 | 518 | 0% | 27,400 | 56億4946万 | +2.78% | 51.06 | 0.67 |
| 01/10 | 516 | 518 | 515 | 518 | +0.58% | 20,900 | 56億4946万 | +2.78% | 51.06 | 0.67 |
| 01/09 | 510 | 517 | 510 | 515 | +1.18% | 43,500 | 56億1674万 | +2.39% | 50.76 | 0.67 |
| 01/05 | 506 | 510 | 506 | 509 | +0.79% | 17,400 | 55億5130万 | +1.19% | 50.17 | 0.66 |
| 01/04 | 508 | 509 | 502 | 505 | +1% | 26,800 | 55億768万 | +0.4% | 49.78 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 502 | 502 | 495 | 500 | +0.4% | 13,900 | 54億5315万 | -0.6% | 49.28 | 0.65 |
| 12/28 | 503 | 503 | 497 | 498 | 0% | 10,000 | 54億3133万 | -1.19% | 49.09 | 0.65 |
| 12/27 | 495 | 502 | 491 | 498 | +0.81% | 70,800 | 54億3133万 | -1.19% | 49.09 | 0.65 |
| 12/26 | 495 | 497 | 493 | 494 | -0.6% | 32,400 | 53億8771万 | -1.98% | 48.69 | 0.64 |
| 12/25 | 499 | 500 | 497 | 497 | -0.4% | 26,200 | 54億2043万 | -1.58% | 48.99 | 0.65 |
| 12/22 | 499 | 500 | 498 | 499 | +0.2% | 18,100 | 54億4224万 | -1.19% | 49.18 | 0.65 |
| 12/21 | 498 | 500 | 498 | 498 | 0% | 14,700 | 54億3133万 | -1.39% | 49.09 | 0.65 |
| 12/20 | 500 | 501 | 498 | 498 | -0.6% | 38,700 | 54億3133万 | -1.58% | 49.09 | 0.65 |
| 12/19 | 500 | 502 | 500 | 501 | +0.2% | 10,300 | 54億6405万 | -0.99% | 49.38 | 0.65 |
| 12/18 | 502 | 502 | 500 | 500 | -0.6% | 9,900 | 54億5315万 | -1.19% | 49.28 | 0.65 |
| 12/15 | 503 | 503 | 501 | 503 | 0% | 15,100 | 54億8586万 | -0.59% | 49.58 | 0.65 |
| 12/14 | 504 | 504 | 501 | 503 | -0.2% | 14,600 | 54億8586万 | -0.59% | 49.58 | 0.65 |
| 12/13 | 504 | 505 | 503 | 504 | 0% | 5,600 | 54億9677万 | -0.4% | 49.68 | 0.66 |
| 12/12 | 504 | 505 | 503 | 504 | -0.2% | 20,700 | 54億9677万 | -0.59% | 49.68 | 0.66 |
| 12/11 | 507 | 507 | 504 | 505 | 0% | 9,200 | 55億768万 | -0.39% | 49.78 | 0.66 |
| 12/08 | 506 | 506 | 503 | 505 | -0.2% | 19,600 | 55億768万 | -0.39% | 49.78 | 0.66 |
| 12/07 | 507 | 508 | 505 | 506 | -0.2% | 12,900 | 55億1858万 | -0.2% | 49.87 | 0.66 |
| 12/06 | 506 | 508 | 506 | 507 | -0.2% | 5,200 | 55億2949万 | 0% | 49.97 | 0.66 |
| 12/05 | 508 | 508 | 506 | 508 | +0.4% | 11,200 | 55億4040万 | +0.2% | 50.07 | 0.66 |
| 12/04 | 507 | 507 | 506 | 506 | -0.2% | 3,900 | 55億1858万 | -0.2% | 49.87 | 0.66 |
| 12/01 | 506 | 510 | 506 | 507 | -0.98% | 18,700 | 55億2949万 | 0% | 49.97 | 0.66 |
| 11/30 | 512 | 512 | 511 | 512 | -0.19% | 1,500 | 55億8402万 | +0.99% | 50.47 | 0.69 |
| 11/29 | 513 | 514 | 511 | 513 | 0% | 7,600 | 55億9493万 | +1.18% | 50.56 | 0.7 |
| 11/28 | 509 | 513 | 507 | 513 | +0.98% | 20,800 | 55億9493万 | +1.18% | 50.56 | 0.7 |
| 11/27 | 507 | 509 | 506 | 508 | +0.59% | 10,400 | 55億4040万 | +0.2% | 50.07 | 0.69 |
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 3月期 | 169 5/2 | 83 10/29 10/7 | 671,000 5/2 | - | - | +21.86% 4/27 | -22.36% 2/5 |
| 2010年 3月期 | 193 3/31 | 107 6/2 4/1 | 53,000 3/23 | 17億4279万 | - | +58.69% 4/26 | -8.46% 11/25 |
| 2011年 3月期 | 500 2/18 | 167 4/5 | 714,000 4/23 | 45億1500万 | 15億801万 | +58.67% 2/17 | -34.07% 3/15 |
| 2012年 3月期 | 575 8/1 | 320 4/8 | 459,000 12/8 | 51億9225万 | 28億8960万 | +24.45% 7/20 | -22.71% 9/26 |
| 2013年 3月期 | 457 4/23 | 155 11/13 | 224,000 4/27 | 41億2671万 | 13億9965万 | +22.44% 1/24 | -20.88% 11/13 |
| 2014年 2月期 | 247 1/15 | 182 6/7 | 188,000 4/25 | 22億3041万 | 16億4346万 | +14.01% 7/12 | -14.74% 6/7 |
| 2015年 2月期 | 465 8/28 | 211 4/11 4/9 | 1,054,000 8/29 | 41億9895万 | 19億533万 | +70.88% 8/28 | -16.94% 10/14 |
| 2016年 2月期 | 499 4/17 | 284 2/12 | 1,389,000 4/16 | 45億597万 | 25億6452万 | +39.54% 4/16 | -15.84% 2/12 |
| 2017年 2月期 | 823 12/21 | 304 4/8 | 326,300 1/13 | 74億3169万 | 27億4512万 | +31.72% 12/5 | -15.44% 1/17 |
| 2018年 2月期 | 950 8/18 | 498 4/17 | 713,700 7/14 | 85億7850万 | 44億9694万 | +45.39% 8/18 | -14.7% 4/17 |
| 2019年 2月期 | 845 4/12 | 357 12/26 | 70,600 4/12 | 76億3035万 | 32億2371万 | +12.08% 1/15 | -23.86% 12/25 |
| 2020年 2月期 | 641 4/15 | 409 2/28 | 346,400 4/15 | 57億8823万 | 36億9327万 | +10.01% 12/10 | -21.36% 3/13 |
| 2021年 2月期 | 2,399 6/22 | 335 3/13 | 21,110,100 11/12 | 216億6297万 | 30億2505万 | +196.2% 6/19 | -40.59% 7/17 |
| 2022年 2月期 | 1,625 3/1 | 614 1/31 1/28 他2件 | 2,287,700 3/1 | 175億9875万 | 66億5797万 | +7.02% 1/7 | -13.6% 1/27 |
| 2023年 2月期 | 695 9/15 3/1 | 508 12/29 | 253,900 9/15 | 75億6062万 | 55億2632万 | +8.53% 6/28 | -10.21% 12/28 |
| 2024年 2月期 | 550 4/12 | 491 12/27 | 108,300 4/12 | 59億8323万 | 53億5499万 | +3.97% 4/12 | -2.35% 5/30 |
| 最新 | 494 2024/4/23 | 5,400 | 53億8771万 | -0.8% 498 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/27 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/27
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- 9%（1.09倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 108%（2.08倍）
- 2011/12/30 vs 2010/12/30
- 42%（1.42倍）
- 2012/12/28 vs 2011/12/30
- -47%（0.53倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 84%（1.84倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 173%（2.73倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/23 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
83円（2008/10/29） - 495%（5.95倍）
494円（4/23）