株価チャート
株価
4/23
- 前日 (4/22)
- 232
- 始値
- 232
- 高値
- 239
- 安値
- 232
- 終値 +2.16%
- 237
- 出来高 -40.19%
- 68,900
乖離率
- 株価（5日）
移動平均値 - +0.42%
236 - 株価（25日）
移動平均値 - -8.14%
258 - 出来高（5日）
移動平均値 - -50.12%
138,140
2023/11/24～2024/04/23
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 | 232 | 239 | 232 | 237 | +2.16% | 68,900 | 27億9371万 | -8.14% | 11.94 | 5.86 |
| 04/22 | 227 | 236 | 226 | 232 | -2.11% | 115,200 | 27億3477万 | -10.42% | 11.69 | 5.73 |
| 04/18 | 234 | 244 | 234 | 237 | +1.28% | 153,900 | 27億9371万 | -8.85% | 11.94 | 5.86 |
| 04/17 | 242 | 242 | 232 | 234 | -3.31% | 177,400 | 27億5835万 | -10.69% | 11.79 | 5.78 |
| 04/16 | 245 | 248 | 240 | 242 | -1.63% | 175,300 | 28億5265万 | -7.98% | 12.19 | 5.98 |
| 04/15 | 230 | 252 | 230 | 246 | +6.96% | 585,100 | 28億9980万 | -6.82% | 12.39 | 6.08 |
| 04/12 | 267 | 281 | 221 | 230 | -14.18% | 1,347,400 | 27億1119万 | -13.21% | 11.59 | 5.68 |
| 04/11 | 266 | 269 | 260 | 268 | +1.52% | 117,500 | 31億5913万 | +0.75% | 13.5 | 6.62 |
| 04/10 | 264 | 270 | 264 | 264 | +0.76% | 98,100 | 31億1198万 | -0.75% | 13.3 | 6.52 |
| 04/09 | 262 | 267 | 261 | 262 | +0.77% | 66,900 | 30億8840万 | -1.5% | 13.2 | 6.47 |
| 04/08 | 261 | 265 | 259 | 260 | 0% | 90,300 | 30億6483万 | -2.26% | 13.1 | 6.42 |
| 04/05 | 258 | 260 | 255 | 260 | -0.38% | 140,200 | 30億6483万 | -2.62% | 13.1 | 6.42 |
| 04/04 | 268 | 269 | 261 | 261 | -1.14% | 116,100 | 30億7662万 | -2.61% | 13.15 | 6.45 |
| 04/03 | 266 | 269 | 263 | 264 | -1.12% | 107,300 | 31億1198万 | -1.86% | 13.3 | 6.52 |
| 04/02 | 281 | 281 | 264 | 267 | -3.96% | 210,700 | 31億4734万 | -1.11% | 13.45 | 6.6 |
| 04/01 | 268 | 280 | 265 | 278 | +4.51% | 210,100 | 32億7701万 | +2.58% | 14 | 6.87 |
| 03/29 | 270 | 272 | 266 | 266 | -1.48% | 84,800 | 31億3556万 | -2.21% | 13.4 | 6.57 |
| 03/28 | 270 | 271 | 267 | 270 | +1.5% | 94,800 | 31億8271万 | -1.46% | 13.6 | 6.67 |
| 03/27 | 264 | 269 | 264 | 266 | +0.76% | 74,300 | 31億3556万 | -3.62% | 13.4 | 6.57 |
| 03/26 | 265 | 268 | 262 | 264 | -0.38% | 79,100 | 31億1198万 | -4.69% | 13.3 | 6.52 |
| 03/25 | 269 | 271 | 263 | 265 | -1.49% | 74,900 | 31億2377万 | -4.68% | 13.35 | 6.55 |
| 03/22 | 270 | 273 | 266 | 269 | +0.75% | 92,700 | 31億7092万 | -3.58% | 13.55 | 6.65 |
| 03/21 | 265 | 283 | 265 | 267 | +0.75% | 372,700 | 31億4734万 | -4.3% | 13.45 | 6.6 |
| 03/19 | 269 | 270 | 263 | 265 | -1.49% | 63,200 | 31億2377万 | -5.69% | 13.35 | 6.55 |
| 03/18 | 267 | 273 | 267 | 269 | +0.75% | 97,000 | 31億7092万 | -6.27% | 13.55 | 6.65 |
| 03/15 | 264 | 271 | 264 | 267 | -0.37% | 34,100 | 31億4734万 | -7.61% | 13.45 | 6.6 |
| 03/14 | 265 | 268 | 260 | 268 | +0.37% | 92,500 | 31億5913万 | -6.94% | 13.5 | 6.62 |
| 03/13 | 267 | 273 | 264 | 267 | +0.75% | 51,000 | 31億4734万 | -6.97% | 13.45 | 6.6 |
| 03/12 | 261 | 267 | 255 | 265 | +1.53% | 78,500 | 31億2377万 | -7.02% | 13.35 | 6.55 |
| 03/11 | 273 | 273 | 258 | 261 | -4.74% | 127,800 | 30億7662万 | -7.77% | 13.15 | 6.45 |
| 03/08 | 258 | 274 | 257 | 274 | +6.2% | 160,000 | 32億2986万 | -2.49% | 13.8 | 6.77 |
| 03/07 | 267 | 267 | 255 | 258 | -4.09% | 163,700 | 30億4125万 | -7.19% | 13 | 6.37 |
| 03/06 | 259 | 270 | 258 | 269 | +3.46% | 157,600 | 31億7092万 | -2.54% | 13.55 | 6.65 |
| 03/05 | 264 | 268 | 254 | 260 | -2.99% | 209,700 | 30億6483万 | -5.11% | 13.1 | 6.42 |
| 03/04 | 274 | 277 | 261 | 268 | -2.9% | 311,700 | 31億5913万 | -1.47% | 13.5 | 6.62 |
| 03/01 | 287 | 287 | 276 | 276 | -3.83% | 211,800 | 32億5343万 | +2.6% | 13.9 | 6.82 |
| 02/29 | 288 | 291 | 278 | 287 | -0.35% | 180,200 | 33億8310万 | +7.49% | 7.32 | 7.09 |
| 02/28 | 295 | 302 | 288 | 288 | -3.68% | 211,400 | 33億9489万 | +9.09% | 7.35 | 7.12 |
| 02/27 | 295 | 301 | 288 | 299 | +1.36% | 288,900 | 35億2455万 | +15% | 7.63 | 7.39 |
| 02/26 | 304 | 304 | 287 | 295 | -3.59% | 429,800 | 34億7740万 | +15.23% | 7.53 | 7.29 |
| 02/22 | 318 | 321 | 306 | 306 | -2.24% | 252,100 | 36億707万 | +21.43% | 7.81 | 7.56 |
| 02/21 | 308 | 331 | 303 | 313 | +3.3% | 665,600 | 36億8958万 | +26.21% | 7.99 | 7.73 |
| 02/20 | 309 | 319 | 300 | 303 | -1.94% | 491,200 | 35億7171万 | +24.69% | 7.73 | 7.49 |
| 02/19 | 286 | 309 | 281 | 309 | +9.57% | 759,400 | 36億4243万 | +29.29% | 7.88 | 7.63 |
| 02/16 | 288 | 306 | 279 | 282 | -2.08% | 811,100 | 33億2416万 | +20.51% | 7.19 | 6.97 |
| 02/15 | 270 | 319 | 265 | 288 | +7.06% | 2,164,400 | 33億9489万 | +24.68% | 7.35 | 7.12 |
| 02/14 | 270 | 295 | 263 | 269 | -16.98% | 2,144,100 | 31億7092万 | +18.5% | 6.86 | 6.65 |
| 02/13 | 404 | 415 | 324 | 324 | -19.8% | 1,679,400 | 38億1925万 | +44.64% | 8.27 | 8.01 |
| 02/09 | 404 | 404 | 404 | 404 | +24.69% | 120,900 | 47億6228万 | +84.47% | 10.31 | 9.98 |
| 02/08 | 239 | 324 | 229 | 324 | +32.79% | 4,862,100 | 38億1925万 | +53.55% | 8.27 | 8.01 |
| 02/07 | 259 | 267 | 233 | 244 | -0.41% | 1,770,800 | 28億7622万 | +18.45% | 6.23 | 6.03 |
| 02/06 | 212 | 258 | 210 | 245 | +15.57% | 1,306,300 | 28億8801万 | +20.1% | 6.25 | 6.05 |
| 02/05 | 210 | 215 | 210 | 212 | -0.47% | 58,700 | 24億9901万 | +5.47% | 5.41 | 5.24 |
| 02/02 | 212 | 213 | 209 | 213 | +0.47% | 35,400 | 25億1080万 | +6.5% | 5.43 | 5.26 |
| 02/01 | 207 | 212 | 207 | 212 | +0.47% | 55,900 | 24億9901万 | +6.53% | 5.41 | 5.24 |
| 01/31 | 205 | 215 | 205 | 211 | +2.93% | 127,600 | 24億8723万 | +6.57% | 5.38 | 5.21 |
| 01/30 | 207 | 211 | 205 | 205 | -0.97% | 99,500 | 24億1650万 | +4.06% | 5.23 | 5.06 |
| 01/29 | 208 | 211 | 206 | 207 | 0% | 78,600 | 24億4007万 | +5.08% | 5.28 | 5.11 |
| 01/26 | 212 | 212 | 207 | 207 | -2.36% | 83,000 | 24億4007万 | +5.61% | 5.28 | 5.11 |
| 01/25 | 212 | 212 | 207 | 212 | 0% | 104,200 | 24億9901万 | +8.72% | 5.41 | 5.24 |
| 01/24 | 208 | 214 | 206 | 212 | +2.91% | 139,100 | 24億9901万 | +9.28% | 5.41 | 5.24 |
| 01/23 | 200 | 232 | 199 | 206 | +3% | 981,100 | 24億2829万 | +6.74% | 5.26 | 5.09 |
| 01/22 | 201 | 204 | 200 | 200 | 0% | 92,100 | 23億5756万 | +3.63% | 5.1 | 4.94 |
| 01/19 | 199 | 201 | 197 | 200 | +1.52% | 74,200 | 23億5756万 | +4.17% | 5.1 | 4.94 |
| 01/18 | 197 | 200 | 196 | 197 | 0% | 45,800 | 23億2220万 | +2.6% | 5.03 | 4.87 |
| 01/17 | 200 | 203 | 196 | 197 | -1.99% | 131,600 | 23億2220万 | +2.6% | 5.03 | 4.87 |
| 01/16 | 196 | 203 | 193 | 201 | +2.55% | 116,800 | 23億6935万 | +4.69% | 5.13 | 4.97 |
| 01/15 | 190 | 199 | 190 | 196 | +3.16% | 288,900 | 23億1041万 | +2.62% | 5 | 4.84 |
| 01/12 | 193 | 223 | 188 | 190 | -2.06% | 2,024,300 | 22億3968万 | -0.52% | 4.85 | 4.69 |
| 01/11 | 198 | 198 | 192 | 194 | -1.02% | 126,200 | 22億8683万 | +1.57% | 4.95 | 4.79 |
| 01/10 | 205 | 209 | 191 | 196 | -3.45% | 583,000 | 23億1041万 | +2.08% | 5 | 4.84 |
| 01/09 | 200 | 203 | 198 | 203 | +2.53% | 183,800 | 23億9292万 | +5.73% | 5.18 | 5.02 |
| 01/05 | 195 | 198 | 192 | 198 | +2.59% | 33,300 | 23億3398万 | +3.13% | 5.05 | 4.89 |
| 01/04 | 193 | 194 | 191 | 193 | 0% | 30,800 | 22億7504万 | +0.52% | 4.92 | 4.77 |
| 2023 | ||||||||||
| 12/29 | 191 | 193 | 191 | 193 | +1.05% | 42,800 | 22億7504万 | +0.52% | 4.92 | 4.77 |
| 12/28 | 189 | 191 | 187 | 191 | +1.6% | 62,700 | 22億5147万 | -0.52% | 4.87 | 4.72 |
| 12/27 | 188 | 188 | 186 | 188 | 0% | 73,300 | 22億1611万 | -2.08% | 4.8 | 4.64 |
| 12/26 | 188 | 191 | 183 | 188 | +0.53% | 136,500 | 22億1611万 | -2.59% | 4.8 | 4.64 |
| 12/25 | 185 | 188 | 185 | 187 | -0.53% | 62,700 | 22億432万 | -3.11% | 4.77 | 4.62 |
| 12/22 | 190 | 190 | 186 | 188 | 0% | 63,300 | 22億1611万 | -2.59% | 4.8 | 4.64 |
| 12/21 | 188 | 195 | 185 | 188 | -0.53% | 144,700 | 22億1611万 | -3.09% | 4.8 | 4.64 |
| 12/20 | 190 | 192 | 187 | 189 | -0.53% | 58,200 | 22億2789万 | -2.58% | 4.82 | 4.67 |
| 12/19 | 187 | 190 | 185 | 190 | +1.6% | 18,800 | 22億3968万 | -2.06% | 4.85 | 4.69 |
| 12/18 | 186 | 187 | 184 | 187 | +0.54% | 40,400 | 22億432万 | -3.61% | 4.77 | 4.62 |
| 12/15 | 185 | 188 | 184 | 186 | 0% | 22,700 | 21億9253万 | -4.12% | 4.75 | 4.6 |
| 12/14 | 189 | 189 | 184 | 186 | -1.59% | 57,600 | 21億9253万 | -4.62% | 4.75 | 4.6 |
| 12/13 | 190 | 192 | 188 | 189 | -0.53% | 13,200 | 22億2789万 | -3.08% | 4.82 | 4.67 |
| 12/12 | 192 | 192 | 190 | 190 | -1.04% | 16,800 | 22億3968万 | -2.56% | 4.85 | 4.69 |
| 12/11 | 193 | 194 | 191 | 192 | -0.52% | 23,700 | 22億6326万 | -1.54% | 4.9 | 4.74 |
| 12/08 | 193 | 196 | 189 | 193 | 0% | 56,200 | 22億7504万 | -1.03% | 4.92 | 4.77 |
| 12/07 | 194 | 195 | 192 | 193 | -0.52% | 45,800 | 22億7504万 | -1.03% | 4.92 | 4.77 |
| 12/06 | 194 | 197 | 194 | 194 | 0% | 27,800 | 22億8683万 | 0% | 4.95 | 4.79 |
| 12/05 | 197 | 198 | 192 | 194 | -1.52% | 61,100 | 22億8683万 | 0% | 4.95 | 4.79 |
| 12/04 | 197 | 199 | 196 | 197 | -1.99% | 52,300 | 23億2220万 | +1.55% | 5.03 | 4.87 |
| 12/01 | 197 | 201 | 195 | 201 | +2.55% | 68,600 | 23億6935万 | +4.15% | 5.13 | 4.97 |
| 11/30 | 200 | 200 | 195 | 196 | -1.51% | 53,500 | 23億1041万 | +1.55% | 5 | 6.12 |
| 11/29 | 200 | 200 | 197 | 199 | -0.5% | 25,200 | 23億4577万 | +3.11% | 5.08 | 6.22 |
| 11/28 | 200 | 201 | 198 | 200 | +1.01% | 12,600 | 23億5756万 | +3.63% | 5.1 | 6.25 |
| 11/27 | 201 | 201 | 197 | 198 | -1% | 29,900 | 23億3398万 | +2.59% | 5.05 | 6.19 |
| 11/24 | 200 | 201 | 199 | 200 | +0.5% | 10,300 | 23億5756万 | +3.63% | 5.1 | 6.25 |
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 | 708 3/28 3/12 | 241 10/10 | 111,800 10/10 | - | - | +28.69% 11/26 | -49.71% 10/10 |
| 2010年 2月期 | 691 7/6 | 503 2/24 | 49,200 2/23 | - | - | +6.54% 1/7 | -7.98% 2/24 |
| 2011年 2月期 | 630 4/9 | 440 11/2 | 109,300 1/18 | 63億2521万 | 44億1760万 | +16.04% 4/9 | -24.74% 3/15 |
| 2012年 2月期 | 500 2/24 2/23 他3件 | 327 3/15 | 110,800 2/27 | 50億2000万 | 32億8308万 | +6.11% 12/26 | -5.23% 8/9 |
| 2013年 2月期 | 580 2/25 2/20 他7件 | 468 5/21 5/18 | 102,600 2/25 | 58億2321万 | 46億9872万 | +7.72% 6/27 | -8.75% 9/5 |
| 2014年 2月期 | 645 7/16 | 513 12/26 | 118,500 8/27 | 64億7581万 | 51億5052万 | +6.2% 7/12 | -8.51% 10/8 |
| 2015年 2月期 | 657 12/8 | 505 3/17 | 687,100 12/8 | 65億812万 | 50億244万 | +8.07% 10/2 | -6.61% 3/5 |
| 2016年 2月期 | 565 4/27 4/24 他2件 | 477 2/29 | 151,700 8/26 | 55億9678万 | 47億2507万 | +4.63% 4/24 | -6.17% 1/21 |
| 2017年 2月期 | 564 9/9 | 458 5/12 | 436,000 9/6 | 55億8688万 | 45億3686万 | +12.5% 9/8 | -4.5% 11/9 |
| 2018年 2月期 | 937 2/2 | 499 4/17 | 339,800 7/7 | 110億4518万 | 49億4300万 | +23.19% 1/26 | -7.59% 9/4 |
| 2019年 2月期 | 972 4/10 | 461 12/25 | 93,000 2/25 | 114億5776万 | 54億3418万 | +10.63% 1/28 | -19.39% 12/25 |
| 2020年 2月期 | 599 4/5 4/4 | 403 2/28 | 386,800 5/22 | 70億6090万 | 47億5049万 | +9.98% 3/31 | -26.27% 3/13 |
| 2021年 2月期 | 474 4/28 | 317 3/13 | 213,100 1/12 | 55億8742万 | 37億3673万 | +7.93% 4/8 | -12.43% 7/9 |
| 2022年 2月期 | 426 6/3 | 126 1/21 | 5,747,100 6/3 | 50億2161万 | 14億8526万 | +19.67% 6/3 | -18.73% 12/21 |
| 2023年 2月期 | 191 6/1 | 130 5/19 3/9 他2件 | 1,417,500 6/1 | 22億5147万 | 15億3241万 | +16.23% 6/1 | -7% 9/8 |
| 2024年 2月期 | 415 2/13 | 129 3/16 | 4,862,100 2/8 | 48億9194万 | 15億2062万 | +91.53% 5/1 | -17.01% 6/6 |
| 最新 | 237 2024/4/23 | 68,900 | 27億9371万 | -8.14% 258 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 38%（1.38倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -62%（0.38倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/04/23 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
126円（2022/01/21） - 88%（1.88倍）
237円（4/23）