株価チャート
株価
4/25
- 前日 (4/24)
- 651
- 始値
- 652
- 高値
- 652
- 安値
- 647
- 終値 -0.15%
- 650
- 出来高 -36.76%
- 4,300
乖離率
- 株価（5日）
移動平均値 - +0.15%
649 - 株価（25日）
移動平均値 - +3.83%
626 - 出来高（5日）
移動平均値 - -64.52%
12,120
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 652 | 652 | 647 | 650 | -0.15% | 4,300 | 83億2780万 | +3.83% | 12.81 | 1.36 |
| 04/24 | 649 | 652 | 646 | 651 | +0.62% | 6,800 | 83億4061万 | +4.16% | 12.83 | 1.36 |
| 04/23 | 658 | 658 | 646 | 647 | -0.15% | 8,600 | 82億8936万 | +3.85% | 12.75 | 1.35 |
| 04/22 | 650 | 655 | 647 | 648 | -0.15% | 11,500 | 83億217万 | +4.35% | 12.77 | 1.36 |
| 04/19 | 653 | 664 | 646 | 649 | +0.15% | 29,400 | 83億1498万 | +4.85% | 12.79 | 1.36 |
| 04/18 | 657 | 657 | 640 | 648 | -0.31% | 23,300 | 83億217万 | +4.85% | 12.77 | 1.36 |
| 04/17 | 648 | 667 | 635 | 650 | +0.78% | 65,900 | 83億2780万 | +5.52% | 12.81 | 1.36 |
| 04/16 | 633 | 650 | 630 | 645 | +2.38% | 30,000 | 82億6374万 | +5.05% | 12.71 | 1.35 |
| 04/15 | 624 | 636 | 610 | 630 | +0.8% | 35,200 | 80億7156万 | +2.94% | 12.42 | 1.32 |
| 04/12 | 620 | 625 | 616 | 625 | +0.81% | 22,000 | 80億750万 | +2.46% | 12.32 | 1.31 |
| 04/11 | 616 | 620 | 614 | 620 | +0.81% | 9,800 | 79億4344万 | +1.81% | 12.22 | 1.3 |
| 04/10 | 613 | 617 | 612 | 615 | +0.99% | 7,900 | 78億7938万 | +0.99% | 12.12 | 1.29 |
| 04/09 | 612 | 618 | 609 | 609 | +0.33% | 16,300 | 78億250万 | +0.16% | 12 | 1.27 |
| 04/08 | 612 | 612 | 607 | 607 | -0.65% | 8,100 | 77億7688万 | 0% | 11.96 | 1.27 |
| 04/05 | 601 | 612 | 601 | 611 | +0.49% | 13,900 | 78億2813万 | +0.66% | 12.04 | 1.28 |
| 04/04 | 602 | 609 | 601 | 608 | +1.16% | 7,100 | 77億8969万 | +0.16% | 11.98 | 1.27 |
| 04/03 | 600 | 603 | 599 | 601 | -0.17% | 17,700 | 77億1万 | -1.31% | 11.85 | 1.26 |
| 04/02 | 605 | 605 | 601 | 602 | -0.99% | 13,200 | 77億1282万 | -1.63% | 11.87 | 1.26 |
| 04/01 | 625 | 625 | 601 | 608 | -2.56% | 34,000 | 77億8969万 | -1.14% | 11.98 | 1.27 |
| 03/29 | 627 | 628 | 623 | 624 | -0.64% | 7,100 | 79億9468万 | +0.97% | 12.3 | 1.31 |
| 03/28 | 628 | 628 | 620 | 628 | +0.8% | 9,700 | 80億4593万 | +1.29% | 12.38 | 1.31 |
| 03/27 | 621 | 628 | 620 | 623 | +0.48% | 17,700 | 79億8187万 | +0.16% | 12.28 | 1.3 |
| 03/26 | 620 | 622 | 615 | 620 | +0.49% | 13,900 | 79億4344万 | -0.64% | 12.22 | 1.3 |
| 03/25 | 620 | 620 | 613 | 617 | -0.48% | 11,900 | 79億500万 | -1.44% | 12.16 | 1.29 |
| 03/22 | 611 | 622 | 610 | 620 | +2.14% | 24,400 | 79億4344万 | -1.27% | 12.22 | 1.3 |
| 03/21 | 609 | 612 | 600 | 607 | 0% | 27,600 | 77億7688万 | -3.65% | 11.96 | 1.27 |
| 03/19 | 607 | 610 | 602 | 607 | 0% | 14,700 | 77億7688万 | -4.11% | 11.96 | 1.27 |
| 03/18 | 605 | 607 | 601 | 607 | +0.33% | 21,200 | 77億7688万 | -4.56% | 11.96 | 1.27 |
| 03/15 | 606 | 610 | 602 | 605 | -0.66% | 15,600 | 77億5126万 | -5.17% | 11.92 | 1.27 |
| 03/14 | 594 | 614 | 592 | 609 | +2.7% | 28,400 | 78億250万 | -4.99% | 12 | 1.27 |
| 03/13 | 603 | 603 | 590 | 593 | -1.66% | 18,900 | 75億9751万 | -8.06% | 11.69 | 1.24 |
| 03/12 | 593 | 604 | 589 | 603 | +1.52% | 27,200 | 77億2563万 | -7.23% | 11.89 | 1.26 |
| 03/11 | 586 | 602 | 586 | 594 | -0.17% | 27,400 | 76億1032万 | -9.59% | 11.71 | 1.24 |
| 03/08 | 594 | 598 | 585 | 595 | 0% | 20,400 | 76億2314万 | -10.53% | 11.73 | 1.25 |
| 03/07 | 602 | 605 | 590 | 595 | -1.65% | 30,400 | 76億2314万 | -11.72% | 11.73 | 1.25 |
| 03/06 | 599 | 608 | 591 | 605 | +1.17% | 36,400 | 77億5126万 | -11.16% | 11.92 | 1.27 |
| 03/05 | 587 | 600 | 581 | 598 | +1.36% | 47,000 | 76億6157万 | -12.95% | 11.79 | 1.25 |
| 03/04 | 601 | 605 | 589 | 590 | -1.67% | 48,500 | 75億5908万 | -14.74% | 11.63 | 1.23 |
| 03/01 | 620 | 623 | 599 | 600 | -3.69% | 82,900 | 76億8720万 | -13.92% | 11.83 | 1.26 |
| 02/29 | 631 | 631 | 623 | 623 | -3.11% | 53,900 | 79億8187万 | -11.13% | 13.26 | 1.3 |
| 02/28 | 626 | 649 | 626 | 643 | -5.3% | 84,200 | 82億3811万 | -8.53% | 13.68 | 1.35 |
| 02/27 | 679 | 679 | 672 | 679 | 0% | 86,700 | 86億9934万 | -3.69% | 14.45 | 1.42 |
| 02/26 | 678 | 679 | 675 | 679 | +0.3% | 89,600 | 86億9934万 | -3.69% | 14.45 | 1.42 |
| 02/22 | 679 | 681 | 675 | 677 | -0.15% | 83,500 | 86億7372万 | -3.84% | 14.41 | 1.42 |
| 02/21 | 678 | 678 | 676 | 678 | +0.3% | 18,800 | 86億8653万 | -3.69% | 14.43 | 1.42 |
| 02/20 | 678 | 679 | 674 | 676 | -0.29% | 48,900 | 86億6091万 | -4.11% | 14.39 | 1.41 |
| 02/19 | 675 | 678 | 673 | 678 | +0.44% | 45,500 | 86億8653万 | -3.83% | 14.43 | 1.42 |
| 02/16 | 672 | 675 | 670 | 675 | +0.45% | 38,200 | 86億4810万 | -3.98% | 14.37 | 1.41 |
| 02/15 | 675 | 676 | 671 | 672 | -0.3% | 39,900 | 86億966万 | -3.59% | 14.3 | 1.41 |
| 02/14 | 675 | 676 | 673 | 674 | 0% | 29,000 | 86億3528万 | -2.46% | 14.34 | 1.41 |
| 02/13 | 674 | 676 | 672 | 674 | +0.3% | 40,200 | 86億3528万 | -1.61% | 14.34 | 1.41 |
| 02/09 | 672 | 675 | 670 | 672 | -0.3% | 63,900 | 86億966万 | -0.88% | 14.3 | 1.41 |
| 02/08 | 675 | 676 | 671 | 674 | -0.15% | 54,600 | 86億3528万 | +0.3% | 14.34 | 1.41 |
| 02/07 | 678 | 678 | 670 | 675 | -3.71% | 208,600 | 86億4810万 | +1.5% | 14.37 | 1.41 |
| 02/06 | 711 | 721 | 701 | 701 | -1.96% | 111,000 | 89億8121万 | +6.53% | 14.92 | 1.47 |
| 02/05 | 760 | 772 | 693 | 715 | -9.49% | 183,700 | 91億6058万 | +10% | 15.22 | 1.5 |
| 02/02 | 822 | 822 | 787 | 790 | +0.64% | 34,700 | 101億2148万 | +23.05% | 16.81 | 1.65 |
| 02/01 | 833 | 833 | 779 | 785 | -3.8% | 60,300 | 100億5742万 | +24.6% | 16.71 | 1.64 |
| 01/31 | 780 | 818 | 780 | 816 | +5.29% | 45,100 | 104億5459万 | +31.83% | 17.37 | 1.71 |
| 01/30 | 770 | 787 | 754 | 775 | +2.92% | 30,500 | 99億2930万 | +27.68% | 16.49 | 1.62 |
| 01/29 | 720 | 754 | 720 | 753 | +4.58% | 32,400 | 96億4743万 | +26.34% | 16.03 | 1.58 |
| 01/26 | 721 | 721 | 712 | 720 | +0.28% | 23,200 | 92億2464万 | +22.87% | 15.32 | 1.51 |
| 01/25 | 695 | 720 | 695 | 718 | +3.46% | 45,400 | 91億9901万 | +24.44% | 15.28 | 1.5 |
| 01/24 | 692 | 694 | 689 | 694 | +0.29% | 19,600 | 88億9152万 | +21.97% | 14.77 | 1.45 |
| 01/23 | 694 | 694 | 685 | 692 | 0% | 21,200 | 88億6590万 | +23.13% | 14.73 | 1.45 |
| 01/22 | 683 | 692 | 677 | 692 | +2.82% | 41,200 | 88億6590万 | +24.68% | 14.73 | 1.45 |
| 01/19 | 670 | 675 | 663 | 673 | +1.51% | 29,300 | 86億2247万 | +22.81% | 14.32 | 1.41 |
| 01/18 | 670 | 680 | 656 | 663 | -1.04% | 77,300 | 84億9435万 | +22.55% | 14.11 | 1.39 |
| 01/17 | 692 | 695 | 663 | 670 | -3.6% | 94,700 | 85億8404万 | +25.23% | 14.26 | 1.4 |
| 01/16 | 692 | 697 | 680 | 695 | +0.58% | 117,700 | 89億434万 | +31.38% | 14.79 | 1.45 |
| 01/15 | 681 | 699 | 660 | 691 | +11.27% | 568,500 | 88億5309万 | +32.38% | 14.71 | 1.45 |
| 01/12 | 621 | 621 | 621 | 621 | +19.19% | 23,000 | 79億5625万 | +20.58% | 13.22 | 1.3 |
| 01/11 | 516 | 530 | 515 | 521 | +0.39% | 37,800 | 66億7505万 | +1.96% | 11.09 | 1.09 |
| 01/10 | 518 | 523 | 514 | 519 | +0.19% | 18,300 | 66億4942万 | +1.76% | 11.05 | 1.09 |
| 01/09 | 518 | 523 | 515 | 518 | +0.78% | 8,800 | 66億3661万 | +1.57% | 11.02 | 1.08 |
| 01/05 | 515 | 517 | 513 | 514 | 0% | 3,700 | 65億8536万 | +0.78% | 10.94 | 1.08 |
| 01/04 | 508 | 515 | 508 | 514 | +1.98% | 7,100 | 65億8536万 | +0.59% | 10.94 | 1.08 |
| 2023 | ||||||||||
| 12/29 | 504 | 505 | 502 | 504 | -0.59% | 3,800 | 64億5724万 | -1.18% | 10.73 | 1.05 |
| 12/28 | 502 | 508 | 502 | 507 | +1% | 13,700 | 64億9568万 | -0.78% | 10.79 | 1.06 |
| 12/27 | 504 | 508 | 501 | 502 | 0% | 4,700 | 64億3162万 | -1.76% | 10.68 | 1.05 |
| 12/26 | 501 | 509 | 501 | 502 | +0.4% | 14,500 | 64億3162万 | -1.76% | 10.68 | 1.05 |
| 12/25 | 503 | 503 | 500 | 500 | -0.6% | 2,900 | 64億600万 | -2.15% | 10.64 | 1.05 |
| 12/22 | 504 | 510 | 503 | 503 | -0.2% | 1,800 | 64億4443万 | -1.57% | 10.7 | 1.05 |
| 12/21 | 502 | 504 | 502 | 504 | -0.2% | 600 | 64億5724万 | -1.37% | 10.73 | 1.05 |
| 12/20 | 510 | 510 | 502 | 505 | +0.4% | 4,300 | 64億7006万 | -1.17% | 10.75 | 1.06 |
| 12/19 | 504 | 504 | 499 | 503 | -0.4% | 6,200 | 64億4443万 | -1.37% | 10.7 | 1.05 |
| 12/18 | 512 | 512 | 505 | 505 | -1.37% | 3,300 | 64億7006万 | -0.98% | 10.75 | 1.06 |
| 12/15 | 511 | 512 | 510 | 512 | +0.2% | 1,400 | 65億5974万 | +0.39% | 10.9 | 1.07 |
| 12/14 | 510 | 514 | 510 | 511 | -0.58% | 1,200 | 65億4693万 | +0.2% | 10.88 | 1.07 |
| 12/13 | 518 | 518 | 513 | 514 | -0.58% | 2,800 | 65億8536万 | +0.98% | 10.94 | 1.08 |
| 12/12 | 519 | 519 | 511 | 517 | 0% | 1,500 | 66億2380万 | +1.57% | 11 | 1.08 |
| 12/11 | 517 | 519 | 513 | 517 | 0% | 10,300 | 66億2380万 | +1.77% | 11 | 1.08 |
| 12/08 | 515 | 519 | 508 | 517 | +0.78% | 5,400 | 66億2380万 | +1.77% | 11 | 1.08 |
| 12/07 | 511 | 513 | 511 | 513 | 0% | 700 | 65億7255万 | +1.18% | 10.92 | 1.07 |
| 12/06 | 512 | 521 | 511 | 513 | -0.19% | 2,900 | 65億7255万 | +1.38% | 10.92 | 1.07 |
| 12/05 | 516 | 516 | 511 | 514 | -0.39% | 1,500 | 65億8536万 | +1.58% | 10.94 | 1.08 |
| 12/04 | 515 | 522 | 510 | 516 | +0.58% | 12,900 | 66億1099万 | +2.18% | 10.98 | 1.08 |
| 12/01 | 512 | 516 | 512 | 513 | -0.19% | 2,900 | 65億7255万 | +1.79% | 10.92 | 1.07 |
| 11/30 | 526 | 526 | 509 | 514 | -0.96% | 5,900 | 65億8536万 | +1.98% | 10.94 | 1.09 |
| 11/29 | 525 | 526 | 519 | 519 | -1.14% | 8,100 | 66億4942万 | +3.18% | 11.05 | 1.1 |
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 | 310 1/16 | 150 10/28 | 41,000 10/21 | - | - | +32.01% 11/10 | -19.81% 10/28 |
| 2010年 2月期 | 309 12/7 | 197 2/25 12/29 | 136,100 12/7 | - | - | +13.32% 12/4 | -10.67% 11/11 |
| 2011年 2月期 | 233 4/5 | 179 10/14 | 28,200 4/5 | 29億8519万 | 22億9334万 | +7.73% 4/12 | -21.75% 3/15 |
| 2012年 2月期 | 220 2/9 | 133 3/15 | 30,800 12/1 | 28億1864万 | 17億399万 | +50.84% 4/4 | -13.83% 3/7 |
| 2013年 2月期 | 347 4/10 | 157 3/7 | 1,824,300 10/1 | 44億4576万 | 20億1148万 | +62.92% 4/6 | -25.9% 5/14 |
| 2014年 2月期 | 280 7/11 | 200 6/27 | 234,100 7/11 | 35億8736万 | 25億6240万 | +12.65% 7/11 | -7.08% 6/7 |
| 2015年 2月期 | 381 2/13 | 213 6/3 5/23 他4件 | 1,821,400 2/13 | 48億8137万 | 27億2895万 | +30% 2/13 | -7.78% 10/17 |
| 2016年 2月期 | 436 3/12 | 278 7/9 | 1,166,600 9/29 | 55億8603万 | 35億6173万 | +15.69% 11/2 | -14.12% 8/25 |
| 2017年 2月期 | 423 1/10 12/29 | 308 3/2 3/1 | 169,800 3/29 | 54億1947万 | 39億4609万 | +9.66% 7/7 | -5.46% 6/16 |
| 2018年 2月期 | 450 3/28 | 347 4/17 | 114,800 4/13 | 57億6540万 | 44億4576万 | +5% 6/1 | -13.74% 4/17 |
| 2019年 2月期 | 693 8/3 | 351 4/3 3/26 | 856,100 7/24 | 88億7871万 | 44億9701万 | +54.3% 7/24 | -20.26% 10/25 |
| 2020年 2月期 | 447 2/13 | 323 5/14 | 165,100 1/15 | 57億2696万 | 41億3827万 | +15.25% 2/12 | -18.61% 3/16 |
| 2021年 2月期 | 946 9/29 | 304 3/17 | 719,800 7/14 | 121億2015万 | 38億9484万 | +32.22% 7/7 | -15.24% 10/26 |
| 2022年 2月期 | 647 3/31 | 436 2/9 | 112,700 3/30 | 82億8936万 | 55億8603万 | +5.93% 3/30 | -7.57% 4/21 |
| 2023年 2月期 | 606 12/19 | 424 3/9 | 216,900 12/16 | 77億6407万 | 54億3228万 | +20.23% 12/16 | -8.28% 10/21 |
| 2024年 2月期 | 833 2/1 | 468 6/6 | 568,500 1/15 | 106億7239万 | 59億9601万 | +32.41% 1/15 | -14.71% 3/4 |
| 最新 | 650 2024/4/25 | 4,300 | 83億2780万 | +3.83% 626 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- -12%（0.88倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 84%（1.84倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/25 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
133円（2011/03/15） - 389%（4.89倍）
650円（4/25）