株価チャート
株価
4/18
- 前日 (4/17)
- 3,030
- 始値
- 2,960
- 高値
- 3,110
- 安値
- 2,910
- 終値 +2.31%
- 3,100
- 出来高 -73.72%
- 4,100
乖離率
- 株価（5日）
移動平均値 - -1.02%
3,132 - 株価（25日）
移動平均値 - +15.41%
2,686 - 出来高（5日）
移動平均値 - -79.29%
19,800
2023/10/11～2024/04/18
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 | 2,960 | 3,110 | 2,910 | 3,100 | +2.31% | 4,100 | 52億8240万 | +15.41% | - | 87.8 |
| 04/17 | 3,400 | 3,540 | 2,961 | 3,030 | -10.88% | 15,600 | 51億6312万 | +14.64% | - | 85.82 |
| 04/16 | 3,035 | 3,400 | 2,730 | 3,400 | +9.68% | 20,200 | 57億9360万 | +31.48% | - | 96.3 |
| 04/15 | 3,100 | 3,370 | 3,000 | 3,100 | +2.31% | 37,400 | 52億8240万 | +23.65% | - | 87.8 |
| 04/12 | 2,620 | 3,090 | 2,551 | 3,030 | +16.99% | 21,700 | 51億6312万 | +24.79% | - | 85.82 |
| 04/11 | 2,649 | 2,760 | 2,530 | 2,590 | -2.23% | 5,900 | 44億1336万 | +10.4% | - | 73.36 |
| 04/10 | 2,350 | 2,849 | 2,350 | 2,649 | +12.25% | 17,800 | 45億1389万 | +15.88% | - | 75.03 |
| 04/09 | 2,300 | 2,360 | 2,050 | 2,360 | +2.61% | 17,400 | 40億2144万 | +6.26% | - | 66.84 |
| 04/08 | 2,580 | 2,630 | 2,210 | 2,300 | -12.55% | 45,400 | 39億1920万 | +6.33% | - | 65.14 |
| 04/05 | 2,589 | 2,650 | 2,210 | 2,630 | -1.13% | 18,700 | 44億8152万 | +25.18% | - | 74.49 |
| 04/04 | 3,225 | 3,225 | 2,612 | 2,660 | -19.27% | 19,000 | 45億3264万 | +31.36% | - | 75.34 |
| 04/03 | 3,290 | 3,390 | 2,800 | 3,295 | -5.86% | 61,800 | 56億1468万 | +69.23% | - | 93.32 |
| 04/02 | 4,020 | 4,020 | 3,315 | 3,500 | -11.39% | 19,900 | 59億6400万 | +89.91% | - | 99.13 |
| 04/01 | 4,085 | 4,600 | 3,645 | 3,950 | +0.13% | 25,000 | 67億3080万 | +128.19% | - | 111.88 |
| 03/29 | 3,250 | 3,950 | 3,250 | 3,945 | +21.38% | 35,800 | 67億2228万 | +146.56% | - | 111.73 |
| 03/28 | 2,951 | 3,250 | 2,649 | 3,250 | +18.18% | 30,100 | 55億3800万 | +120.94% | - | 92.05 |
| 03/27 | 2,929 | 3,400 | 2,665 | 2,750 | -5.07% | 37,900 | 46億8600万 | +100.44% | - | 77.89 |
| 03/26 | 2,747 | 2,897 | 2,510 | 2,897 | +20.86% | 20,200 | 49億3648万 | +124.23% | - | 82.05 |
| 03/25 | 1,999 | 2,397 | 1,999 | 2,397 | +20.03% | 34,900 | 40億8448万 | +98.59% | - | 67.89 |
| 03/22 | 1,692 | 1,997 | 1,622 | 1,997 | +23.88% | 9,800 | 34億288万 | +74.26% | - | 56.56 |
| 03/21 | 1,645 | 1,690 | 1,580 | 1,612 | -2.3% | 8,300 | 27億4684万 | +47.21% | - | 45.66 |
| 03/19 | 1,650 | 1,710 | 1,600 | 1,650 | 0% | 9,000 | 28億1160万 | +56.25% | - | 46.73 |
| 03/18 | 1,700 | 1,717 | 1,590 | 1,650 | -10.33% | 19,800 | 28億1160万 | +62.4% | - | 46.73 |
| 03/15 | 1,500 | 1,890 | 1,455 | 1,840 | +17.2% | 26,600 | 31億3536万 | +88.91% | - | 52.11 |
| 03/14 | 1,845 | 1,956 | 1,560 | 1,570 | -22.08% | 27,700 | 26億7528万 | +69.73% | - | 44.47 |
| 03/13 | 1,975 | 2,015 | 1,787 | 2,015 | +24.77% | 35,700 | 34億3356万 | +126.91% | - | 57.07 |
| 03/12 | 1,670 | 1,676 | 1,480 | 1,615 | +13.17% | 36,500 | 27億5196万 | +93.88% | - | 45.74 |
| 03/11 | 1,427 | 1,427 | 1,265 | 1,427 | +26.62% | 34,500 | 24億3160万 | +79.72% | - | 40.42 |
| 03/08 | 1,097 | 1,127 | 1,036 | 1,127 | +15.35% | 14,300 | 19億2040万 | +48.29% | - | 31.92 |
| 03/07 | 1,077 | 1,077 | 977 | 977 | -9.12% | 7,900 | 16億6480万 | +32.56% | - | 27.67 |
| 03/06 | 1,135 | 1,240 | 1,005 | 1,075 | +2.87% | 36,600 | 18億3180万 | +49.1% | - | 30.45 |
| 03/05 | 1,045 | 1,045 | 921 | 1,045 | +16.76% | 68,800 | 17億8068万 | +48.65% | - | 29.6 |
| 03/04 | 895 | 895 | 895 | 895 | +20.13% | 2,500 | 15億2508万 | +31.23% | - | 25.35 |
| 03/01 | 735 | 745 | 735 | 745 | +2.05% | 500 | 12億6948万 | +11.53% | - | 21.1 |
| 02/29 | 729 | 730 | 728 | 730 | -0.14% | 1,100 | 12億4392万 | +10.61% | 0.86 | 20.68 |
| 02/28 | 687 | 731 | 687 | 731 | +6.4% | 1,400 | 12億4562万 | +12.12% | 0.86 | 20.7 |
| 02/27 | 700 | 700 | 667 | 687 | -1.58% | 700 | 11億7064万 | +6.51% | 0.81 | 19.46 |
| 02/26 | 668 | 698 | 668 | 698 | +4.33% | 12,200 | 11億8939万 | +9.23% | 0.82 | 19.77 |
| 02/22 | 720 | 725 | 669 | 669 | -7.08% | 11,900 | 11億3997万 | +5.69% | 0.79 | 18.95 |
| 02/21 | 775 | 775 | 712 | 720 | -7.34% | 10,100 | 12億2688万 | +14.65% | 0.85 | 20.39 |
| 02/20 | 760 | 777 | 760 | 777 | +2.1% | 400 | 13億2400万 | +25.32% | 0.91 | 22.01 |
| 02/19 | 751 | 779 | 750 | 761 | -1.81% | 3,000 | 12億9674万 | +24.35% | 0.89 | 21.55 |
| 02/16 | 750 | 777 | 707 | 775 | -8.82% | 13,100 | 13億2060万 | +28.1% | 0.91 | 21.95 |
| 02/15 | 770 | 858 | 755 | 850 | +14.86% | 10,300 | 14億4840万 | +42.14% | 1 | 24.07 |
| 02/14 | 640 | 740 | 640 | 740 | +15.63% | 3,300 | 12億6096万 | +26.5% | 0.87 | 20.96 |
| 02/13 | 630 | 650 | 630 | 640 | +1.59% | 3,900 | 10億9056万 | +10.73% | 0.75 | 18.13 |
| 02/08 | 613 | 630 | 600 | 630 | +2.77% | 2,800 | 10億7352万 | +9.57% | 0.74 | 17.84 |
| 02/07 | 582 | 613 | 582 | 613 | -1.45% | 3,100 | 10億4455万 | +6.79% | 0.72 | 17.36 |
| 02/06 | 628 | 628 | 622 | 622 | -2.81% | 700 | 10億5988万 | +8.55% | 0.73 | 17.62 |
| 02/05 | 651 | 652 | 625 | 640 | -0.16% | 1,400 | 10億9056万 | +11.5% | 0.75 | 18.13 |
| 02/02 | 688 | 728 | 625 | 641 | +2.07% | 11,700 | 10億9226万 | +11.87% | 0.75 | 18.16 |
| 02/01 | 587 | 628 | 587 | 628 | +8.84% | 4,500 | 10億7011万 | +9.79% | 0.74 | 17.79 |
| 01/31 | 587 | 587 | 577 | 577 | +1.23% | 300 | 9億8320万 | +0.87% | 0.68 | 16.34 |
| 01/30 | 575 | 575 | 570 | 570 | 0% | 500 | 9億7128万 | -0.7% | 0.67 | 16.14 |
| 01/29 | 610 | 610 | 570 | 570 | -6.56% | 3,700 | 9億7128万 | -1.04% | 0.67 | 16.14 |
| 01/26 | 570 | 610 | 570 | 610 | +12.96% | 5,000 | 10億3944万 | +5.35% | 0.72 | 17.28 |
| 01/24 | 540 | 540 | 540 | 540 | +0.19% | 100 | 9億2016万 | -6.74% | 0.63 | 15.29 |
| 01/23 | 539 | 539 | 539 | 539 | 0% | 500 | 9億1845万 | -7.55% | 0.63 | 15.27 |
| 01/18 | 539 | 539 | 539 | 539 | -0.37% | 200 | 9億1845万 | -8.18% | 0.63 | 15.27 |
| 01/17 | 543 | 543 | 541 | 541 | -1.28% | 600 | 9億2186万 | -8.46% | 0.64 | 15.32 |
| 01/15 | 569 | 569 | 540 | 548 | +1.67% | 1,800 | 9億3379万 | -7.9% | 0.64 | 15.52 |
| 01/12 | 550 | 550 | 539 | 539 | -1.1% | 400 | 9億1845万 | -10.17% | 0.63 | 15.27 |
| 01/11 | 547 | 547 | 545 | 545 | +1.49% | 700 | 9億2868万 | -9.92% | 0.64 | 15.44 |
| 01/10 | 543 | 550 | 537 | 537 | +0.75% | 2,200 | 9億1504万 | -11.82% | 0.63 | 15.21 |
| 01/09 | 568 | 568 | 533 | 533 | -6% | 3,300 | 9億823万 | -13.19% | 0.63 | 15.1 |
| 01/05 | 567 | 567 | 567 | 567 | -4.87% | 200 | 9億6616万 | -8.4% | 0.67 | 16.06 |
| 01/04 | 586 | 596 | 586 | 596 | +1.88% | 300 | 10億1558万 | -4.49% | 0.7 | 16.88 |
| 2023 | ||||||||||
| 12/29 | 567 | 585 | 567 | 585 | +8.53% | 400 | 9億9684万 | -6.55% | 0.69 | 16.57 |
| 12/27 | 539 | 539 | 539 | 539 | -3.23% | 100 | 9億1845万 | -14.58% | 0.63 | 15.27 |
| 12/26 | 567 | 567 | 557 | 557 | -3.47% | 200 | 9億4912万 | -12.56% | 0.65 | 15.78 |
| 12/25 | 597 | 597 | 577 | 577 | -1.7% | 300 | 9億8320万 | -10.12% | 0.68 | 16.34 |
| 12/21 | 587 | 587 | 587 | 587 | -3.29% | 200 | 10億24万 | -8.85% | 0.69 | 16.63 |
| 12/20 | 607 | 607 | 607 | 607 | -3.19% | 100 | 10億3432万 | -6.18% | 0.71 | 17.19 |
| 12/12 | 627 | 627 | 627 | 627 | +0.32% | 100 | 10億6840万 | -3.24% | 0.74 | 17.76 |
| 12/11 | 625 | 625 | 625 | 625 | -0.32% | 100 | 10億6500万 | -3.85% | 0.73 | 17.7 |
| 12/04 | 627 | 627 | 627 | 627 | +1.62% | 200 | 10億6840万 | -3.83% | 0.74 | 17.76 |
| 11/30 | 622 | 622 | 617 | 617 | -2.37% | 700 | 10億5136万 | -5.66% | 0.72 | 9.83 |
| 11/29 | 632 | 632 | 632 | 632 | +1.61% | 100 | 10億7692万 | -3.66% | 0.74 | 10.07 |
| 11/28 | 622 | 622 | 622 | 622 | -1.11% | 200 | 10億5988万 | -5.47% | 0.73 | 9.91 |
| 11/27 | 629 | 629 | 629 | 629 | -0.47% | 100 | 10億7181万 | -4.7% | 0.74 | 10.02 |
| 11/17 | 624 | 632 | 622 | 632 | +1.12% | 500 | 10億7692万 | -4.39% | 0.74 | 10.07 |
| 11/16 | 630 | 630 | 625 | 625 | -2.19% | 200 | 10億6500万 | -5.59% | 0.73 | 9.96 |
| 11/15 | 640 | 640 | 639 | 639 | -1.69% | 500 | 10億8885万 | -3.62% | 0.75 | 10.18 |
| 11/14 | 650 | 650 | 650 | 650 | +1.56% | 100 | 11億760万 | -2.26% | 0.76 | 10.36 |
| 11/09 | 641 | 641 | 640 | 640 | -2.59% | 300 | 10億9056万 | -4.05% | 0.75 | 10.2 |
| 11/08 | 637 | 657 | 637 | 657 | -1.5% | 200 | 11億1952万 | -1.79% | 0.77 | 10.47 |
| 11/06 | 667 | 667 | 667 | 667 | +1.37% | 100 | 11億3656万 | -0.45% | 0.78 | 10.63 |
| 10/31 | 638 | 658 | 638 | 658 | +0.3% | 200 | 11億2123万 | -1.79% | 0.77 | 10.48 |
| 10/27 | 666 | 666 | 656 | 656 | 0% | 200 | 11億1782万 | -2.38% | 0.77 | 10.45 |
| 10/25 | 656 | 656 | 656 | 656 | -4.23% | 100 | 11億1782万 | -2.53% | 0.77 | 10.45 |
| 10/24 | 645 | 685 | 645 | 685 | +4.58% | 500 | 11億6724万 | +1.48% | 0.8 | 10.91 |
| 10/23 | 655 | 655 | 655 | 655 | -7.75% | 300 | 11億1612万 | -3.11% | 0.77 | 10.44 |
| 10/20 | 685 | 710 | 685 | 710 | +4.41% | 500 | 12億984万 | +4.57% | 0.83 | 11.31 |
| 10/19 | 670 | 680 | 642 | 680 | -0.15% | 1,000 | 11億5872万 | +0.29% | 0.8 | 10.84 |
| 10/18 | 640 | 681 | 640 | 681 | +8.61% | 6,600 | 11億6042万 | +0.29% | 0.8 | 10.85 |
| 10/17 | 635 | 651 | 621 | 627 | -5.29% | 2,700 | 10億6840万 | -7.93% | 0.74 | 9.99 |
| 10/16 | 643 | 662 | 622 | 662 | +1.53% | 1,500 | 11億2804万 | -3.22% | 0.78 | 10.55 |
| 10/13 | 680 | 690 | 645 | 652 | -2.69% | 5,000 | 11億1100万 | -4.96% | 0.77 | 10.39 |
| 10/12 | 670 | 670 | 670 | 670 | 0% | 2,600 | 11億4168万 | -2.76% | 0.79 | 10.68 |
| 10/11 | 670 | 670 | 670 | 670 | 0% | 2,100 | 11億4168万 | -3.04% | 0.79 | 10.68 |
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 | 678 6/26 | 302 2/26 | 55,900 3/27 | - | - | +10.57% 5/20 | -29.24% 10/8 |
| 2010年 2月期 | 500 2/23 | 251 3/27 | 14,600 5/29 | - | - | +33.96% 6/2 | -7.81% 10/6 |
| 2011年 2月期 | 470 4/14 | 338 12/3 | 4,000 4/15 | 7億1346万 | 5億1308万 | +10.24% 4/18 | -23.64% 3/17 |
| 2012年 2月期 | 359 3/1 | 248 3/17 | 6,200 5/31 | 5億4496万 | 3億7646万 | +13.84% 2/15 | -15.19% 4/17 |
| 2013年 2月期 | 415 1/22 | 145 11/12 | 52,700 1/22 | 6億2997万 | 2億2011万 | +108.91% 1/21 | -20.97% 7/27 |
| 2014年 2月期 | 680 4/4 | 254 2/10 | 34,400 3/28 | 10億3224万 | 3億8557万 | +54.22% 4/8 | -31.12% 6/11 |
| 2015年 2月期 | 520 12/19 | 231 5/26 | 20,500 12/18 | 7億8936万 | 3億5065万 | +42.05% 12/18 | -12.19% 10/22 |
| 2016年 2月期 | 1,015 4/28 | 235 2/16 | 84,200 2/5 | 15億4077万 | 3億5814万 | +55.6% 4/27 | -40.51% 2/12 |
| 2017年 2月期 | 540 12/19 | 251 5/19 | 32,800 5/25 | 8億2296万 | 3億8252万 | +40.04% 5/27 | -13.55% 6/28 |
| 2018年 2月期 | 572 1/16 | 362 8/22 | 18,500 12/21 | 8億7172万 | 5億5168万 | +15.81% 11/6 | -16% 4/25 |
| 2019年 2月期 | 890 10/25 | 334 12/28 | 56,900 11/21 | 13億5636万 | 5億901万 | +43.95% 10/25 | -27.33% 12/21 |
| 2020年 2月期 | 640 8/22 | 394 3/5 | 52,700 5/27 | 9億7536万 | 6億45万 | +30.13% 6/12 | -17.85% 3/26 |
| 2021年 2月期 | 975 1/13 | 394 4/1 | 53,000 12/25 | 14億8590万 | 6億45万 | +52.35% 1/12 | -22.43% 3/2 |
| 2022年 2月期 | 1,445 1/20 | 540 3/2 | 47,600 4/7 | 22億218万 | 8億2296万 | +47.73% 1/20 | -19.87% 2/22 |
| 2023年 2月期 | 1,065 3/24 | 753 1/26 | 12,700 4/18 | 16億2306万 | 12億8311万 | +11.2% 10/18 | -11.77% 10/11 |
| 2024年 2月期 | 872 3/8 3/7 他3件 | 533 1/9 | 17,200 7/14 | 14億8588万 | 9億823万 | +146.6% 3/29 | -14.59% 12/27 |
| 最新 | 3,100 2024/4/18 | 4,100 | 52億8240万 | +15.41% 2,686 | |||
年間値上がり率
- 2009/12/29 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/29 vs 2009/12/29
- -21%（0.79倍）
- 2011/12/29 vs 2010/12/29
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/29
- -38%（0.62倍）
- 2013/12/30 vs 2012/12/28
- 80%（1.8倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/27 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/27
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/04/18 vs 2023/12/29
- 430%（5.3倍）
- 過去安値
145円（2012/11/12） - 2038%（21.38倍）
3,100円（4/18）