株価チャート
株価
4/18
- 前日 (4/17)
- 589
- 始値
- 595
- 高値
- 601
- 安値
- 582
- 終値 +0.68%
- 593
- 出来高 -29.71%
- 43,300
乖離率
- 株価（5日）
移動平均値 - -2.31%
607 - 株価（25日）
移動平均値 - -14.68%
695 - 出来高（5日）
移動平均値 - -66.47%
129,140
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 595 | 601 | 582 | 593 | +0.68% | 43,300 | 30億295万 | -14.68% | 14.14 | 0.87 |
| 04/17 | 592 | 603 | 573 | 589 | +0.34% | 61,600 | 29億8269万 | -15.62% | 14.05 | 0.87 |
| 04/16 | 579 | 610 | 576 | 587 | +0.69% | 161,700 | 29億7256万 | -16.38% | 14 | 0.86 |
| 04/15 | 583 | 583 | 583 | 583 | -14.64% | 129,000 | 29億5231万 | -17.3% | 13.9 | 0.86 |
| 04/12 | 738 | 740 | 673 | 683 | -6.18% | 250,100 | 34億5871万 | -3.67% | 16.29 | 1 |
| 04/11 | 711 | 730 | 711 | 728 | +0.55% | 26,800 | 36億8659万 | +2.68% | 17.36 | 1.07 |
| 04/10 | 728 | 731 | 722 | 724 | -0.41% | 24,200 | 36億6633万 | +2.4% | 17.27 | 1.06 |
| 04/09 | 727 | 733 | 725 | 727 | +0.97% | 18,700 | 36億8152万 | +2.97% | 17.34 | 1.07 |
| 04/08 | 713 | 726 | 713 | 720 | +2.27% | 28,900 | 36億4608万 | +2.27% | 17.17 | 1.06 |
| 04/05 | 701 | 705 | 691 | 704 | -1.12% | 28,600 | 35億6505万 | +0.14% | 16.79 | 1.03 |
| 04/04 | 722 | 723 | 711 | 712 | -1.39% | 25,700 | 36億556万 | +1.28% | 16.98 | 1.05 |
| 04/03 | 712 | 724 | 711 | 722 | +0.28% | 24,000 | 36億5620万 | +2.7% | 17.22 | 1.06 |
| 04/02 | 734 | 738 | 720 | 720 | -1.1% | 19,700 | 36億4608万 | +2.42% | 17.17 | 1.06 |
| 04/01 | 754 | 754 | 726 | 728 | -2.54% | 40,700 | 36億8659万 | +3.56% | 17.36 | 1.07 |
| 03/29 | 736 | 748 | 730 | 747 | +2.33% | 34,600 | 37億8280万 | +6.26% | 17.81 | 1.1 |
| 03/28 | 723 | 738 | 723 | 730 | +0.97% | 17,000 | 36億9672万 | +3.99% | 17.41 | 1.07 |
| 03/27 | 730 | 737 | 723 | 723 | -0.28% | 38,100 | 36億6127万 | +2.84% | 17.24 | 1.06 |
| 03/26 | 727 | 734 | 719 | 725 | +0.42% | 47,100 | 36億7140万 | +2.98% | 17.29 | 1.07 |
| 03/25 | 712 | 726 | 711 | 722 | +1.83% | 43,400 | 36億5620万 | +2.41% | 17.22 | 1.06 |
| 03/22 | 705 | 709 | 701 | 709 | +0.28% | 18,900 | 35億9037万 | +0.42% | 16.91 | 1.04 |
| 03/21 | 714 | 715 | 703 | 707 | -1.53% | 41,700 | 35億8024万 | -0.14% | 16.86 | 1.04 |
| 03/19 | 703 | 719 | 701 | 718 | +3.01% | 31,000 | 36億3595万 | +1.27% | 17.12 | 1.06 |
| 03/18 | 690 | 703 | 688 | 697 | +1.9% | 38,400 | 35億2960万 | -1.83% | 16.62 | 1.02 |
| 03/15 | 684 | 687 | 678 | 684 | -0.58% | 12,200 | 34億6377万 | -4.07% | 16.31 | 1.01 |
| 03/14 | 679 | 688 | 672 | 688 | +1.93% | 13,400 | 34億8403万 | -3.91% | 16.41 | 1.01 |
| 03/13 | 684 | 684 | 671 | 675 | -1.03% | 10,700 | 34億1820万 | -6.12% | 16.1 | 0.99 |
| 03/12 | 679 | 683 | 668 | 682 | +1.04% | 21,700 | 34億5364万 | -5.67% | 16.26 | 1 |
| 03/11 | 687 | 687 | 668 | 675 | -0.74% | 25,000 | 34億1820万 | -6.9% | 16.1 | 0.99 |
| 03/08 | 681 | 689 | 675 | 680 | 0% | 18,900 | 34億4352万 | -6.46% | 16.22 | 1 |
| 03/07 | 690 | 693 | 680 | 680 | -1.02% | 13,400 | 34億4352万 | -6.85% | 16.22 | 1 |
| 03/06 | 684 | 698 | 681 | 687 | +0.44% | 17,300 | 34億7896万 | -6.15% | 16.38 | 1.01 |
| 03/05 | 679 | 691 | 676 | 684 | +0.74% | 21,100 | 34億6377万 | -6.81% | 16.31 | 1.01 |
| 03/04 | 696 | 696 | 677 | 679 | -1.88% | 36,400 | 34億3845万 | -7.74% | 16.19 | 1 |
| 03/01 | 701 | 703 | 686 | 692 | -1.84% | 24,600 | 35億428万 | -6.36% | 16.5 | 1.02 |
| 02/29 | 706 | 706 | 699 | 705 | -0.84% | 28,000 | 35億7012万 | -4.73% | 4.99 | 1.04 |
| 02/28 | 710 | 725 | 709 | 711 | -1.8% | 36,200 | 36億50万 | -3.92% | 5.03 | 1.04 |
| 02/27 | 729 | 729 | 721 | 724 | 0% | 36,600 | 36億6633万 | -2.29% | 5.12 | 1.06 |
| 02/26 | 729 | 733 | 722 | 724 | -0.55% | 35,700 | 36億6633万 | -2.16% | 5.12 | 1.06 |
| 02/22 | 726 | 733 | 726 | 728 | +0.14% | 16,800 | 36億8659万 | -1.49% | 5.15 | 1.07 |
| 02/21 | 749 | 749 | 727 | 727 | -2.55% | 46,800 | 36億8152万 | -1.49% | 5.14 | 1.07 |
| 02/20 | 760 | 766 | 740 | 746 | -1.58% | 29,700 | 37億7774万 | +1.08% | 5.28 | 1.1 |
| 02/19 | 750 | 762 | 745 | 758 | +1.2% | 17,200 | 38億3851万 | +2.85% | 5.36 | 1.11 |
| 02/16 | 754 | 762 | 746 | 749 | -0.13% | 26,100 | 37億9293万 | +1.77% | 5.3 | 1.1 |
| 02/15 | 751 | 770 | 748 | 750 | +1.49% | 50,500 | 37億9800万 | +2.04% | 5.31 | 1.1 |
| 02/14 | 740 | 745 | 738 | 739 | -1.2% | 20,700 | 37億4229万 | +0.54% | 5.23 | 1.09 |
| 02/13 | 757 | 757 | 742 | 748 | 0% | 27,200 | 37億8787万 | +1.77% | 5.29 | 1.1 |
| 02/09 | 757 | 757 | 738 | 748 | -0.93% | 42,300 | 37億8787万 | +2.05% | 5.29 | 1.1 |
| 02/08 | 760 | 775 | 746 | 755 | -1.05% | 62,300 | 38億2332万 | +3.28% | 5.34 | 1.11 |
| 02/07 | 767 | 767 | 752 | 763 | -0.52% | 29,600 | 38億6383万 | +4.66% | 5.4 | 1.12 |
| 02/06 | 767 | 773 | 755 | 767 | +0.26% | 48,200 | 38億8408万 | +5.65% | 5.43 | 1.13 |
| 02/05 | 747 | 773 | 745 | 765 | +2.41% | 76,900 | 38億7396万 | +5.81% | 5.41 | 1.12 |
| 02/02 | 730 | 761 | 723 | 747 | +2.89% | 80,700 | 37億8280万 | +3.89% | 5.29 | 1.1 |
| 02/01 | 742 | 743 | 722 | 726 | -2.16% | 33,200 | 36億7646万 | +1.4% | 5.14 | 1.07 |
| 01/31 | 732 | 742 | 731 | 742 | +1.37% | 20,400 | 37億5748万 | +3.92% | 5.25 | 1.09 |
| 01/30 | 749 | 749 | 732 | 732 | -1.61% | 59,700 | 37億684万 | +3.1% | 5.18 | 1.08 |
| 01/29 | 742 | 754 | 742 | 744 | +0.54% | 32,100 | 37億6761万 | +5.08% | 5.26 | 1.09 |
| 01/26 | 755 | 755 | 736 | 740 | -0.8% | 49,800 | 37億4736万 | +4.96% | 5.24 | 1.09 |
| 01/25 | 725 | 746 | 723 | 746 | +4.19% | 101,300 | 37億7774万 | +6.27% | 5.28 | 1.1 |
| 01/24 | 716 | 717 | 707 | 716 | +0.14% | 28,100 | 36億2582万 | +2.43% | 5.07 | 1.05 |
| 01/23 | 725 | 730 | 712 | 715 | -0.97% | 37,200 | 36億2076万 | +2.73% | 5.06 | 1.05 |
| 01/22 | 704 | 725 | 700 | 722 | +3.29% | 68,600 | 36億5620万 | +3.88% | 5.11 | 1.06 |
| 01/19 | 705 | 709 | 691 | 699 | -0.99% | 43,100 | 35億3973万 | +1.01% | 4.95 | 1.03 |
| 01/18 | 710 | 718 | 705 | 706 | -0.84% | 47,600 | 35億7518万 | +2.17% | 5 | 1.04 |
| 01/17 | 716 | 730 | 712 | 712 | -0.14% | 69,100 | 36億556万 | +3.34% | 5.04 | 1.05 |
| 01/16 | 730 | 738 | 713 | 713 | -1.66% | 44,800 | 36億1063万 | +3.78% | 5.05 | 1.05 |
| 01/15 | 739 | 745 | 718 | 725 | -1.89% | 84,200 | 36億7140万 | +5.84% | 5.13 | 1.07 |
| 01/12 | 717 | 758 | 711 | 739 | +3.36% | 246,500 | 37億4229万 | +8.2% | 5.23 | 1.09 |
| 01/11 | 750 | 750 | 701 | 715 | -4.28% | 341,500 | 36億2076万 | +4.99% | 5.06 | 1.05 |
| 01/10 | 743 | 750 | 727 | 747 | +1.77% | 186,900 | 37億8280万 | +10.01% | 5.29 | 1.1 |
| 01/09 | 715 | 735 | 712 | 734 | +5.01% | 137,400 | 37億1697万 | +8.58% | 5.19 | 1.08 |
| 01/05 | 699 | 700 | 688 | 699 | -0.43% | 71,000 | 35億3973万 | +3.56% | 4.95 | 1.03 |
| 01/04 | 710 | 710 | 687 | 702 | -0.71% | 51,400 | 35億5492万 | +4.15% | 4.97 | 1.03 |
| 2023 | ||||||||||
| 12/29 | 693 | 715 | 688 | 707 | +2.46% | 50,600 | 35億8024万 | +4.9% | 5 | 1.04 |
| 12/28 | 700 | 700 | 684 | 690 | -1.43% | 34,400 | 34億9416万 | +2.37% | 4.88 | 1.01 |
| 12/27 | 665 | 700 | 665 | 700 | +5.42% | 54,700 | 35億4480万 | +3.7% | 4.95 | 1.03 |
| 12/26 | 665 | 670 | 663 | 664 | +0.15% | 31,400 | 33億6249万 | -1.63% | 4.7 | 0.98 |
| 12/25 | 667 | 669 | 663 | 663 | -0.45% | 22,600 | 33億5743万 | -1.92% | 4.69 | 0.97 |
| 12/22 | 667 | 674 | 666 | 666 | +0.45% | 21,500 | 33億7262万 | -1.62% | 4.71 | 0.98 |
| 12/21 | 670 | 671 | 660 | 663 | -1.78% | 18,200 | 33億5743万 | -2.07% | 4.69 | 0.97 |
| 12/20 | 671 | 679 | 668 | 675 | +0.75% | 20,400 | 34億1820万 | -0.44% | 4.78 | 0.99 |
| 12/19 | 663 | 670 | 655 | 670 | +1.67% | 21,200 | 33億9288万 | -1.18% | 4.74 | 0.98 |
| 12/18 | 662 | 663 | 650 | 659 | -0.9% | 17,300 | 33億3717万 | -2.95% | 4.66 | 0.97 |
| 12/15 | 655 | 670 | 653 | 665 | +1.22% | 26,800 | 33億6756万 | -2.21% | 4.71 | 0.98 |
| 12/14 | 673 | 676 | 654 | 657 | -2.23% | 29,000 | 33億2704万 | -3.52% | 4.65 | 0.97 |
| 12/13 | 660 | 677 | 660 | 672 | +1.82% | 35,200 | 34億300万 | -1.47% | 4.76 | 0.99 |
| 12/12 | 672 | 673 | 660 | 660 | -1.49% | 27,300 | 33億4224万 | -3.37% | 4.67 | 0.97 |
| 12/11 | 666 | 677 | 663 | 670 | +2.76% | 39,000 | 33億9288万 | -2.19% | 4.74 | 0.98 |
| 12/08 | 655 | 664 | 648 | 652 | -2.1% | 46,900 | 33億172万 | -4.96% | 4.61 | 0.96 |
| 12/07 | 670 | 674 | 657 | 666 | -1.62% | 42,000 | 33億7262万 | -3.2% | 4.71 | 0.98 |
| 12/06 | 672 | 689 | 672 | 677 | +1.04% | 37,900 | 34億2832万 | -1.74% | 4.79 | 0.99 |
| 12/05 | 673 | 688 | 670 | 670 | -0.59% | 33,400 | 33億9288万 | -2.9% | 4.74 | 0.98 |
| 12/04 | 670 | 682 | 662 | 674 | +0.9% | 37,500 | 34億1313万 | -2.46% | 4.77 | 0.99 |
| 12/01 | 694 | 694 | 666 | 668 | -2.91% | 39,100 | 33億8275万 | -3.33% | 4.73 | 0.98 |
| 11/30 | 687 | 691 | 676 | 688 | +0.29% | 27,900 | 34億8403万 | -0.58% | 4.87 | 1.11 |
| 11/29 | 687 | 699 | 686 | 686 | -1.01% | 26,800 | 34億7390万 | -0.72% | 4.85 | 1.11 |
| 11/28 | 701 | 711 | 693 | 693 | -1.56% | 27,300 | 35億935万 | +0.29% | 4.9 | 1.12 |
| 11/27 | 702 | 711 | 702 | 704 | 0% | 23,300 | 35億6505万 | +1.88% | 4.98 | 1.14 |
| 11/24 | 700 | 711 | 700 | 704 | +0.28% | 20,300 | 35億6505万 | +2.03% | 4.98 | 1.14 |
| 11/22 | 708 | 708 | 696 | 702 | -0.85% | 18,800 | 35億5492万 | +1.89% | 4.97 | 1.13 |
| 11/21 | 696 | 709 | 690 | 708 | +2.61% | 30,300 | 35億8531万 | +2.76% | 5.01 | 1.14 |
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 | 1,000 200 5/23 | 390 78 10/28 | 37,000 185,000 10/28 | - | - | +21.74% 5/23 | -19.91% 10/27 |
| 2010年 2月期 | 900 180 6/12 | 530 106 11/20 | 29,200 146,000 6/12 | - | - | +28.42% 6/12 | -8.69% 10/19 |
| 2011年 2月期 | 770 154 4/7 | 470 94 10/28 | 326,200 1,631,000 4/7 | 38億9928万 | 23億8008万 | +17.86% 4/7 | -21.29% 3/15 |
| 2012年 2月期 | 880 176 1/31 | 415 83 3/16 | 515,400 2,577,000 1/13 | 44億5632万 | 21億156万 | +34.75% 1/20 | -7.69% 2/22 |
| 2013年 2月期 | 1,450 290 4/11 | 650 65 10/12 65 10/11 | 5,218,600 26,093,000 4/9 | 73億4280万 | 32億9160万 | +35.58% 4/9 | -22.97% 10/12 |
| 2014年 2月期 | 4,120 412 9/26 | 810 81 6/27 81 6/7 | 5,174,800 51,748,000 8/30 | 208億6368万 | 41億184万 | +109.6% 9/9 | -22% 10/31 |
| 2015年 2月期 | 2,390 239 3/3 | 1,210 121 2/6 | 1,810,900 18,109,000 10/3 | 121億296万 | 61億2744万 | +8.27% 10/6 | -19.93% 5/21 |
| 2016年 2月期 | 1,790 179 7/13 | 710 71 2/12 | 6,928,000 69,280,000 7/7 | 90億6456万 | 35億9544万 | +32.05% 7/7 | -26.36% 8/25 |
| 2017年 2月期 | 1,530 153 7/25 | 640 64 6/27 | 1,507,400 15,074,000 7/26 | 77億4792万 | 32億4096万 | +96.66% 7/25 | -16.78% 8/26 |
| 2018年 2月期 | 861 11/24 | 654 4/13 | 418,300 11/27 | 43億6010万 | 33億1185万 | +20.46% 11/24 | -6.03% 4/17 |
| 2019年 2月期 | 825 6/18 | 597 12/25 | 68,800 4/12 | 41億7780万 | 30億2320万 | +9% 1/23 | -16.97% 12/25 |
| 2020年 2月期 | 762 3/12 | 516 2/28 | 61,800 2/27 | 38億5876万 | 26億1302万 | +7.43% 7/12 | -41.88% 3/13 |
| 2021年 2月期 | 587 3/3 3/2 | 310 3/17 | 195,300 10/16 | 29億7256万 | 15億6984万 | +22.88% 5/28 | -15.19% 7/31 |
| 2022年 2月期 | 440 6/2 | 356 2/24 12/28 | 101,400 6/2 | 22億2816万 | 18億278万 | +6.39% 6/2 | -7.66% 12/28 |
| 2023年 2月期 | 427 2/20 | 347 3/15 | 64,200 8/29 | 21億6232万 | 17億5720万 | +7.13% 3/7 | -4.24% 9/7 |
| 2024年 2月期 | 1,082 8/25 | 408 3/9 3/1 | 2,657,000 7/14 | 54億7924万 | 20億6611万 | +64.45% 7/18 | -19.98% 10/16 |
| 最新 | 593 2024/4/18 | 43,300 | 30億295万 | -14.68% 695 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/27
- 630%（7.3倍）
- 2004/12/30 vs 2003/12/30
- 98%（1.98倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 171%（2.71倍）
- 2014/12/30 vs 2013/12/30
- -49%（0.51倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 76%（1.76倍）
- 2024/04/18 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
93円（2003/03/19） - 538%（6.38倍）
593円（4/18）