株価チャート
株価
4/26
- 前日 (4/25)
- 543
- 始値
- 543
- 高値
- 555
- 安値
- 535
- 終値 -0.92%
- 538
- 出来高 -3.34%
- 28,900
乖離率
- 株価（5日）
移動平均値 - -5.45%
569 - 株価（25日）
移動平均値 - -15.14%
634 - 出来高（5日）
移動平均値 - +3.21%
28,000
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 543 | 555 | 535 | 538 | -0.92% | 28,900 | 21億5350万 | -15.14% | - | 4.45 |
| 04/25 | 583 | 583 | 543 | 543 | -5.24% | 29,900 | 21億7352万 | -14.76% | - | 4.49 |
| 04/24 | 586 | 595 | 573 | 573 | -3.7% | 21,400 | 22億9360万 | -10.61% | - | 4.74 |
| 04/23 | 592 | 600 | 586 | 595 | +0.17% | 12,000 | 23億8166万 | -7.61% | - | 4.92 |
| 04/22 | 585 | 613 | 584 | 594 | +1.54% | 47,800 | 23億7766万 | -7.62% | - | 4.92 |
| 04/19 | 570 | 614 | 569 | 585 | +1.74% | 107,800 | 23億4163万 | -8.74% | - | 4.84 |
| 04/18 | 586 | 588 | 575 | 575 | -1.37% | 9,700 | 23億161万 | -9.87% | - | 4.76 |
| 04/17 | 596 | 602 | 567 | 583 | -2.18% | 35,200 | 23億3363万 | -8.19% | - | 4.82 |
| 04/16 | 606 | 615 | 596 | 596 | -2.61% | 34,500 | 23億8566万 | -5.7% | - | 4.93 |
| 04/15 | 622 | 624 | 596 | 612 | -3.32% | 37,500 | 24億4971万 | -2.55% | - | 5.06 |
| 04/12 | 621 | 635 | 615 | 633 | 0% | 52,300 | 25億3377万 | +1.44% | - | 5.24 |
| 04/11 | 611 | 640 | 610 | 633 | +3.6% | 56,400 | 25億3377万 | +2.26% | - | 5.24 |
| 04/10 | 618 | 635 | 610 | 611 | -2.55% | 50,000 | 24億4571万 | -0.49% | - | 5.06 |
| 04/09 | 631 | 635 | 617 | 627 | -1.42% | 29,900 | 18億751万 | +2.96% | - | 5.19 |
| 04/08 | 615 | 650 | 608 | 636 | +1.76% | 52,200 | 25億4578万 | +5.47% | - | 5.26 |
| 04/05 | 602 | 626 | 550 | 625 | +1.46% | 224,600 | 25億175万 | +4.69% | - | 5.17 |
| 04/04 | 675 | 687 | 592 | 616 | -10.85% | 136,200 | 24億6572万 | +4.05% | - | 5.1 |
| 04/03 | 688 | 705 | 685 | 691 | -1% | 33,000 | 27億6593万 | +17.72% | - | 5.72 |
| 04/02 | 711 | 730 | 666 | 698 | -2.65% | 168,600 | 27億9395万 | +20.55% | - | 5.78 |
| 04/01 | 705 | 733 | 693 | 717 | +1.27% | 89,100 | 28億7000万 | +25.79% | - | 5.93 |
| 03/29 | 721 | 721 | 691 | 708 | -1.8% | 119,400 | 28億3398万 | +26.2% | - | 5.86 |
| 03/28 | 720 | 725 | 700 | 721 | +1.98% | 150,600 | 28億8601万 | +30.38% | - | 5.97 |
| 03/27 | 704 | 720 | 694 | 707 | -3.68% | 282,200 | 28億2997万 | +29.72% | - | 5.85 |
| 03/26 | 688 | 740 | 655 | 734 | +6.69% | 258,500 | 29億3805万 | +36.69% | - | 6.07 |
| 03/25 | 634 | 700 | 634 | 688 | +9.38% | 191,100 | 27億5392万 | +30.55% | - | 5.69 |
| 03/22 | 631 | 637 | 610 | 629 | -0.16% | 49,800 | 25億1776万 | +21.19% | - | 5.2 |
| 03/21 | 644 | 715 | 608 | 630 | -2.17% | 257,200 | 25億2176万 | +22.57% | - | 5.21 |
| 03/19 | 570 | 680 | 570 | 644 | +11.03% | 762,800 | 25億7780万 | +26.77% | - | 5.33 |
| 03/18 | 575 | 645 | 547 | 580 | +6.42% | 217,600 | 16億7202万 | +15.31% | - | 4.8 |
| 03/15 | 498 | 555 | 498 | 545 | +7.92% | 44,900 | 15億7112万 | +8.78% | - | 4.51 |
| 03/14 | 503 | 508 | 495 | 505 | +0.4% | 9,300 | 14億5581万 | +1.2% | - | 4.18 |
| 03/13 | 502 | 507 | 497 | 503 | -0.59% | 11,000 | 14億5004万 | +0.6% | - | 4.16 |
| 03/12 | 500 | 508 | 497 | 506 | +1.61% | 7,600 | 14億5869万 | +0.8% | - | 4.19 |
| 03/11 | 497 | 506 | 497 | 498 | -1.39% | 10,600 | 14億3563万 | -1.19% | - | 4.12 |
| 03/08 | 506 | 510 | 497 | 505 | -1.17% | 29,600 | 14億5581万 | -0.39% | - | 4.18 |
| 03/07 | 503 | 511 | 499 | 511 | +1.59% | 22,400 | 14億7311万 | +0.2% | - | 4.23 |
| 03/06 | 495 | 506 | 486 | 503 | +2.44% | 20,000 | 14億5004万 | -1.76% | - | 4.16 |
| 03/05 | 487 | 491 | 485 | 491 | +1.45% | 8,500 | 14億1545万 | -4.66% | - | 4.06 |
| 03/04 | 485 | 491 | 477 | 484 | -1.63% | 19,200 | 13億9527万 | -6.74% | - | 4.01 |
| 03/01 | 490 | 492 | 485 | 492 | +0.41% | 5,800 | 14億1833万 | -5.75% | - | 4.07 |
| 02/29 | 483 | 492 | 483 | 490 | 0% | 9,200 | 14億1257万 | -6.67% | - | 2.92 |
| 02/28 | 489 | 499 | 482 | 490 | +1.24% | 19,500 | 14億1257万 | -7.2% | - | 2.92 |
| 02/27 | 485 | 489 | 477 | 484 | 0% | 17,500 | 13億9527万 | -9.02% | - | 2.88 |
| 02/26 | 503 | 503 | 482 | 484 | -2.42% | 17,600 | 13億9527万 | -9.53% | - | 2.88 |
| 02/22 | 496 | 503 | 495 | 496 | -1.2% | 9,800 | 14億2986万 | -7.81% | - | 2.96 |
| 02/21 | 507 | 513 | 502 | 502 | -2.71% | 12,400 | 14億4716万 | -7.21% | - | 2.99 |
| 02/20 | 510 | 516 | 502 | 516 | +1.57% | 7,000 | 14億8752万 | -5.15% | - | 3.08 |
| 02/19 | 493 | 509 | 492 | 508 | +3.46% | 14,500 | 14億6446万 | -7.13% | - | 3.03 |
| 02/16 | 484 | 496 | 484 | 491 | +0.2% | 10,700 | 14億1545万 | -11.37% | - | 2.93 |
| 02/15 | 487 | 494 | 460 | 490 | -0.41% | 64,800 | 14億1257万 | -12.66% | - | 2.92 |
| 02/14 | 491 | 498 | 491 | 492 | -1.4% | 11,300 | 14億1833万 | -13.38% | - | 2.93 |
| 02/13 | 516 | 516 | 486 | 499 | -3.29% | 59,400 | 14億3851万 | -13.37% | - | 2.97 |
| 02/09 | 517 | 517 | 495 | 516 | +0.78% | 21,300 | 14億8752万 | -11.49% | - | 3.08 |
| 02/08 | 515 | 515 | 496 | 512 | -0.58% | 26,800 | 14億7599万 | -13.07% | - | 3.05 |
| 02/07 | 529 | 529 | 511 | 515 | -2.65% | 22,400 | 14億8464万 | -13.59% | - | 3.07 |
| 02/06 | 543 | 543 | 526 | 529 | -3.47% | 34,500 | 15億2500万 | -12.13% | - | 3.15 |
| 02/05 | 552 | 555 | 542 | 548 | -0.72% | 16,200 | 15億7977万 | -9.72% | - | 3.27 |
| 02/02 | 558 | 567 | 552 | 552 | -3.66% | 27,300 | 15億9130万 | -9.8% | - | 3.29 |
| 02/01 | 567 | 573 | 538 | 573 | +0.53% | 85,700 | 16億5184万 | -6.98% | - | 3.41 |
| 01/31 | 580 | 580 | 566 | 570 | -1.55% | 7,800 | 16億4319万 | -8.21% | - | 3.4 |
| 01/30 | 587 | 587 | 573 | 579 | -0.17% | 12,200 | 16億6914万 | -7.51% | - | 3.45 |
| 01/29 | 577 | 592 | 572 | 580 | +0.17% | 35,100 | 16億7202万 | -7.94% | - | 3.46 |
| 01/26 | 561 | 596 | 561 | 579 | +2.84% | 52,800 | 16億6914万 | -8.82% | - | 3.45 |
| 01/25 | 566 | 572 | 557 | 563 | -1.05% | 21,400 | 16億2301万 | -11.89% | - | 3.36 |
| 01/24 | 574 | 575 | 565 | 569 | +0.89% | 13,000 | 16億4031万 | -11.92% | - | 3.39 |
| 01/23 | 597 | 597 | 564 | 564 | -3.59% | 36,200 | 16億2589万 | -13.36% | - | 3.36 |
| 01/22 | 574 | 596 | 560 | 585 | +4.65% | 73,900 | 16億8643万 | -10.96% | - | 3.49 |
| 01/19 | 581 | 581 | 559 | 559 | -0.71% | 16,200 | 16億1148万 | -15.43% | - | 3.33 |
| 01/18 | 555 | 572 | 555 | 563 | +0.72% | 28,300 | 16億2301万 | -15.47% | - | 3.36 |
| 01/17 | 579 | 587 | 523 | 559 | -3.45% | 251,200 | 16億1148万 | -16.69% | - | 3.33 |
| 01/16 | 603 | 604 | 578 | 579 | -3.02% | 52,500 | 16億6914万 | -14.22% | - | 3.45 |
| 01/15 | 657 | 669 | 588 | 597 | -11.82% | 191,100 | 17億2103万 | -11.95% | - | 3.56 |
| 01/12 | 670 | 678 | 662 | 677 | +0.3% | 23,800 | 19億5165万 | -0.59% | - | 4.03 |
| 01/11 | 681 | 681 | 674 | 675 | 0% | 17,100 | 19億4589万 | -0.88% | - | 4.02 |
| 01/10 | 674 | 681 | 669 | 675 | -0.3% | 12,200 | 19億4589万 | -1.03% | - | 4.02 |
| 01/09 | 674 | 677 | 665 | 677 | +0.45% | 18,500 | 19億5165万 | -0.73% | - | 4.03 |
| 01/05 | 695 | 695 | 674 | 674 | -1.03% | 18,700 | 19億4300万 | -1.17% | - | 4.02 |
| 01/04 | 672 | 689 | 670 | 681 | +0.89% | 12,700 | 19億6318万 | -0.29% | - | 4.06 |
| 2023 | ||||||||||
| 12/29 | 664 | 680 | 663 | 675 | +1.96% | 15,100 | 19億4589万 | -1.17% | - | 4.02 |
| 12/28 | 660 | 664 | 650 | 662 | +0.3% | 32,900 | 19億841万 | -3.22% | - | 3.95 |
| 12/27 | 671 | 691 | 652 | 660 | -2.22% | 56,000 | 19億264万 | -3.79% | - | 3.93 |
| 12/26 | 662 | 677 | 658 | 675 | +1.96% | 27,400 | 19億4589万 | -1.75% | - | 4.02 |
| 12/25 | 651 | 677 | 650 | 662 | -2.65% | 44,500 | 19億841万 | -3.92% | - | 3.95 |
| 12/22 | 691 | 693 | 677 | 680 | -1.59% | 32,000 | 19億6030万 | -1.45% | - | 4.05 |
| 12/21 | 691 | 707 | 688 | 691 | -0.58% | 40,300 | 19億9201万 | 0% | - | 4.12 |
| 12/20 | 688 | 718 | 687 | 695 | 0% | 38,800 | 20億354万 | +0.58% | - | 4.14 |
| 12/19 | 695 | 704 | 690 | 695 | +0.14% | 26,000 | 20億354万 | +0.72% | - | 4.14 |
| 12/18 | 739 | 739 | 684 | 694 | -4.67% | 32,100 | 20億66万 | +0.73% | - | 4.14 |
| 12/15 | 710 | 743 | 704 | 728 | +3.26% | 67,600 | 20億9867万 | +5.66% | - | 4.34 |
| 12/14 | 698 | 709 | 692 | 705 | +1% | 28,100 | 20億3237万 | +2.47% | - | 4.2 |
| 12/13 | 694 | 710 | 692 | 698 | +0.58% | 11,200 | 20億1219万 | +1.6% | - | 4.16 |
| 12/12 | 690 | 699 | 690 | 694 | +0.58% | 15,300 | 20億66万 | +0.87% | - | 4.14 |
| 12/11 | 671 | 698 | 671 | 690 | +3.14% | 29,000 | 19億8913万 | +0.29% | - | 4.11 |
| 12/08 | 671 | 685 | 669 | 669 | +1.06% | 16,800 | 19億2859万 | -2.9% | - | 3.99 |
| 12/07 | 659 | 677 | 659 | 662 | -0.6% | 23,900 | 19億841万 | -4.2% | - | 3.95 |
| 12/06 | 674 | 678 | 660 | 666 | -0.3% | 16,600 | 19億1994万 | -3.9% | - | 3.97 |
| 12/05 | 680 | 680 | 662 | 668 | -1.91% | 22,500 | 19億2571万 | -3.88% | - | 3.98 |
| 12/04 | 693 | 693 | 673 | 681 | -2.16% | 19,900 | 19億6318万 | -2.3% | - | 4.06 |
| 12/01 | 693 | 709 | 686 | 696 | +3.42% | 44,100 | 20億642万 | -0.43% | - | 4.15 |
| 11/30 | 680 | 681 | 667 | 673 | -1.75% | 15,300 | 19億4012万 | -3.72% | - | 2.63 |
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 | 1,600 160,000 6/25 | 660 66,000 2/24 | 11,500 115 12/22 | - | - | +19.86% 5/7 | -32.83% 10/10 |
| 2010年 2月期 | 786 78,600 6/29 78,600 6/25 | 488 48,800 2/2 | 18,000 180 5/22 | - | - | +14.3% 6/5 | -11.59% 1/28 |
| 2011年 2月期 | 650 65,000 4/26 | 390 39,000 11/16 | 17,100 171 4/26 | 6億3375万 | 3億8025万 | +17.78% 12/29 | -18.58% 3/17 |
| 2012年 2月期 | 1,000 100,000 2/23 | 409 40,900 3/17 | 4,800 48 12/30 48 4/4 | 9億7500万 | 3億9877万 | +25.03% 12/19 | -6.35% 3/15 |
| 2013年 2月期 | 1,330 133,000 6/29 | 768 76,800 8/22 | 16,800 168 10/1 | 12億9675万 | 7億4880万 | +33.42% 3/14 | -19.18% 7/23 |
| 2014年 2月期 | 1,678 167,800 4/5 | 786 2/5 | 40,400 12/27 | 16億3605万 | 7億6635万 | +13.24% 4/8 | -19.41% 6/7 |
| 2015年 2月期 | 850 4/21 | 685 4/15 | 24,900 4/1 | 8億2875万 | 6億6787万 | +8.38% 7/11 | -8.04% 4/15 |
| 2016年 2月期 | 1,050 6/26 | 464 2/15 | 78,200 6/26 | 10億2375万 | 4億5240万 | +27.92% 3/31 | -15.19% 2/15 |
| 2017年 2月期 | 668 4/4 | 476 3/1 | 32,200 3/31 | 6億5130万 | 4億6410万 | +19.65% 4/7 | -10% 10/19 |
| 2018年 2月期 | 874 2/28 | 490 2/15 2/6 | 497,500 4/10 | 8億5215万 | 4億7775万 | +151.72% 3/5 | -20.48% 4/4 |
| 2019年 2月期 | 1,748 3/6 | 424 12/26 | 1,937,300 3/6 | 17億430万 | 12億2230万 | +36.98% 6/12 | -28.36% 12/25 |
| 2020年 2月期 | 705 6/17 | 335 2/28 | 255,300 6/12 | 20億3237万 | 9億6573万 | +32% 6/14 | -47.67% 3/23 |
| 2021年 2月期 | 666 10/28 | 162 3/23 | 2,022,100 10/28 | 19億1994万 | 4億6701万 | +47.48% 10/28 | -18.47% 11/19 |
| 2022年 2月期 | 2,540 11/5 | 280 10/8 | 9,299,900 12/8 | 73億2231万 | 8億718万 | +292.27% 11/8 | -27.2% 12/2 |
| 2023年 2月期 | 1,249 2/8 | 345 12/29 | 6,840,800 2/8 | 36億61万 | 9億9456万 | +96.38% 2/8 | -24.43% 12/28 |
| 2024年 2月期 | 1,406 3/16 | 460 2/15 | 3,486,800 3/2 | 40億5321万 | 13億2608万 | +36.76% 3/26 | -20.3% 4/14 |
| 最新 | 538 2024/4/26 | 28,900 | 21億5350万 | -15.14% 634 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/29
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 63%（1.63倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- -16%（0.84倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 232%（3.32倍）
- 2022/12/30 vs 2021/12/30
- -67%（0.33倍）
- 2023/12/29 vs 2022/12/30
- 82%（1.82倍）
- 2024/04/26 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
162円（2020/03/23） - 232%（3.32倍）
538円（4/26）