株価チャート
株価
4/18
- 前日 (4/17)
- 741
- 始値
- 747
- 高値
- 764
- 安値
- 742
- 終値 +1.89%
- 755
- 出来高 -24.8%
- 18,800
乖離率
- 株価（5日）
移動平均値 - -0.13%
756 - 株価（25日）
移動平均値 - +8.48%
696 - 出来高（5日）
移動平均値 - -39.63%
31,140
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 | 747 | 764 | 742 | 755 | +1.89% | 18,800 | 46億5608万 | +8.48% | 4.53 | 0.55 |
| 04/17 | 759 | 759 | 731 | 741 | -0.4% | 25,000 | 45億6974万 | +7.08% | 4.45 | 0.54 |
| 04/16 | 766 | 766 | 737 | 744 | -3.63% | 39,000 | 45億8824万 | +8.14% | 4.47 | 0.54 |
| 04/15 | 770 | 774 | 755 | 772 | +0.26% | 31,200 | 47億6092万 | +12.87% | 4.64 | 0.56 |
| 04/12 | 743 | 770 | 732 | 770 | +4.05% | 41,700 | 47億4859万 | +13.4% | 4.62 | 0.56 |
| 04/11 | 733 | 740 | 722 | 740 | +0.95% | 37,800 | 45億6358万 | +9.79% | 4.44 | 0.53 |
| 04/10 | 723 | 742 | 721 | 733 | +1.95% | 53,900 | 45億2041万 | +9.4% | 4.4 | 0.53 |
| 04/09 | 720 | 725 | 708 | 719 | +3.3% | 142,700 | 44億3407万 | +7.96% | 4.32 | 0.52 |
| 04/08 | 692 | 696 | 686 | 696 | +0.87% | 32,400 | 42億9223万 | +4.98% | 4.18 | 0.5 |
| 04/05 | 682 | 692 | 682 | 690 | -0.29% | 14,700 | 42億5523万 | +4.39% | 4.14 | 0.5 |
| 04/04 | 689 | 693 | 682 | 692 | +1.02% | 14,800 | 42億6756万 | +5.01% | 4.15 | 0.5 |
| 04/03 | 685 | 691 | 681 | 685 | -1.01% | 10,800 | 42億2439万 | +4.1% | 4.11 | 0.49 |
| 04/02 | 699 | 699 | 688 | 692 | -0.14% | 17,800 | 42億6756万 | +5.49% | 4.15 | 0.5 |
| 04/01 | 707 | 715 | 683 | 693 | -1.42% | 39,000 | 42億7373万 | +5.8% | 4.16 | 0.5 |
| 03/29 | 688 | 710 | 686 | 703 | +4.15% | 39,900 | 43億3540万 | +7.66% | 4.22 | 0.51 |
| 03/28 | 664 | 682 | 661 | 675 | +1.66% | 25,300 | 41億6272万 | +3.69% | 4.05 | 0.49 |
| 03/27 | 663 | 666 | 659 | 664 | +0.76% | 16,600 | 40億9488万 | +2.15% | 3.99 | 0.48 |
| 03/26 | 660 | 664 | 659 | 659 | -0.6% | 9,800 | 40億6405万 | +1.38% | 3.96 | 0.48 |
| 03/25 | 666 | 670 | 658 | 663 | -0.3% | 13,600 | 40億8872万 | +2.16% | 3.98 | 0.48 |
| 03/22 | 665 | 665 | 658 | 665 | 0% | 13,700 | 41億105万 | +2.62% | 3.99 | 0.48 |
| 03/21 | 664 | 669 | 661 | 665 | +1.22% | 32,400 | 41億105万 | +2.62% | 3.99 | 0.48 |
| 03/19 | 650 | 657 | 649 | 657 | +1.39% | 22,400 | 40億5171万 | +1.39% | 3.94 | 0.47 |
| 03/18 | 643 | 648 | 643 | 648 | +0.47% | 7,300 | 39億9621万 | 0% | 3.89 | 0.47 |
| 03/15 | 641 | 646 | 641 | 645 | +0.31% | 2,700 | 39億7771万 | -0.31% | 3.87 | 0.47 |
| 03/14 | 645 | 646 | 642 | 643 | -0.31% | 1,900 | 39億6538万 | -0.62% | 3.86 | 0.46 |
| 03/13 | 650 | 650 | 641 | 645 | +0.62% | 5,100 | 39億7771万 | -0.31% | 3.87 | 0.47 |
| 03/12 | 637 | 645 | 635 | 641 | +0.63% | 6,100 | 39億5304万 | -0.93% | 3.85 | 0.46 |
| 03/11 | 650 | 650 | 633 | 637 | -1.7% | 11,400 | 39億2837万 | -1.55% | 3.82 | 0.46 |
| 03/08 | 644 | 650 | 644 | 648 | +0.31% | 7,000 | 39億9621万 | +0.15% | 3.89 | 0.47 |
| 03/07 | 649 | 653 | 645 | 646 | +0.31% | 10,500 | 39億8388万 | -0.15% | 3.88 | 0.47 |
| 03/06 | 644 | 648 | 643 | 644 | -0.16% | 8,000 | 39億7154万 | -0.46% | 3.87 | 0.47 |
| 03/05 | 644 | 647 | 640 | 645 | +0.16% | 17,300 | 39億7771万 | -0.46% | 3.87 | 0.47 |
| 03/04 | 646 | 649 | 644 | 644 | +0.16% | 10,300 | 39億7154万 | -0.46% | 3.87 | 0.47 |
| 03/01 | 642 | 648 | 641 | 643 | +0.16% | 8,400 | 39億6538万 | -0.62% | 3.86 | 0.46 |
| 02/29 | 649 | 650 | 639 | 642 | -0.93% | 13,200 | 39億5921万 | -0.93% | 5.27 | 0.46 |
| 02/28 | 647 | 655 | 647 | 648 | -1.22% | 9,600 | 39億9621万 | 0% | 5.32 | 0.47 |
| 02/27 | 656 | 662 | 645 | 656 | +0.46% | 67,100 | 40億4555万 | +1.39% | 5.39 | 0.47 |
| 02/26 | 654 | 657 | 649 | 653 | +0.15% | 26,700 | 40億2705万 | +0.93% | 5.36 | 0.47 |
| 02/22 | 649 | 657 | 649 | 652 | +0.46% | 13,600 | 40億2088万 | +0.93% | 5.36 | 0.47 |
| 02/21 | 656 | 658 | 646 | 649 | -1.07% | 15,600 | 40億238万 | +0.46% | 5.33 | 0.47 |
| 02/20 | 654 | 657 | 652 | 656 | +0.77% | 9,300 | 40億4555万 | +1.55% | 5.39 | 0.47 |
| 02/19 | 651 | 653 | 648 | 651 | +0.62% | 7,900 | 40億1471万 | +0.62% | 5.35 | 0.47 |
| 02/16 | 648 | 650 | 642 | 647 | +0.78% | 5,300 | 39億9004万 | +0.15% | 5.31 | 0.47 |
| 02/15 | 658 | 659 | 636 | 642 | -2.43% | 53,200 | 39億5921万 | -0.62% | 5.27 | 0.46 |
| 02/14 | 663 | 663 | 656 | 658 | -0.75% | 12,600 | 40億5788万 | +1.54% | 5.4 | 0.48 |
| 02/13 | 653 | 666 | 653 | 663 | +3.11% | 56,100 | 40億8872万 | +2.16% | 5.45 | 0.48 |
| 02/09 | 643 | 644 | 641 | 643 | 0% | 4,700 | 39億6538万 | -0.92% | 5.28 | 0.46 |
| 02/08 | 645 | 645 | 641 | 643 | -0.31% | 4,700 | 39億6538万 | -1.08% | 5.28 | 0.46 |
| 02/07 | 644 | 645 | 640 | 645 | +0.16% | 3,800 | 39億7771万 | -0.77% | 5.3 | 0.47 |
| 02/06 | 642 | 645 | 642 | 644 | +0.31% | 3,200 | 39億7154万 | -1.08% | 5.29 | 0.47 |
| 02/05 | 641 | 643 | 640 | 642 | -0.16% | 5,600 | 39億5921万 | -1.53% | 5.27 | 0.46 |
| 02/02 | 640 | 645 | 639 | 643 | +0.47% | 2,500 | 39億6538万 | -1.53% | 5.28 | 0.46 |
| 02/01 | 644 | 644 | 638 | 640 | -0.78% | 15,300 | 39億4688万 | -2.14% | 5.26 | 0.46 |
| 01/31 | 649 | 649 | 641 | 645 | -0.46% | 11,100 | 39億7771万 | -1.38% | 5.3 | 0.47 |
| 01/30 | 650 | 657 | 648 | 648 | 0% | 34,700 | 39億9621万 | -0.92% | 5.32 | 0.47 |
| 01/29 | 645 | 648 | 643 | 648 | +0.93% | 4,600 | 39億9621万 | -0.77% | 5.32 | 0.47 |
| 01/26 | 643 | 645 | 642 | 642 | -0.16% | 4,800 | 39億5921万 | -1.68% | 5.27 | 0.46 |
| 01/25 | 640 | 645 | 639 | 643 | -0.31% | 5,800 | 39億6538万 | -1.53% | 5.28 | 0.46 |
| 01/24 | 648 | 648 | 637 | 645 | 0% | 13,000 | 39億7771万 | -1.23% | 5.3 | 0.47 |
| 01/23 | 645 | 652 | 643 | 645 | +0.47% | 11,800 | 39億7771万 | -1.23% | 5.3 | 0.47 |
| 01/22 | 640 | 646 | 640 | 642 | +0.31% | 6,400 | 39億5921万 | -1.53% | 5.27 | 0.46 |
| 01/19 | 645 | 649 | 640 | 640 | -0.78% | 22,400 | 39億4688万 | -1.84% | 5.26 | 0.46 |
| 01/18 | 648 | 650 | 644 | 645 | -0.31% | 4,900 | 39億7771万 | -1.07% | 5.3 | 0.47 |
| 01/17 | 654 | 657 | 647 | 647 | -0.92% | 7,500 | 39億9004万 | -0.61% | 5.31 | 0.47 |
| 01/16 | 661 | 661 | 647 | 653 | -0.91% | 14,100 | 40億2705万 | +0.31% | 5.36 | 0.47 |
| 01/15 | 659 | 660 | 655 | 659 | +2.17% | 24,900 | 40億6405万 | +1.38% | 5.41 | 0.48 |
| 01/12 | 651 | 651 | 638 | 645 | -0.46% | 19,400 | 39億7771万 | -0.77% | 5.3 | 0.47 |
| 01/11 | 680 | 680 | 624 | 648 | -5.54% | 137,000 | 39億9621万 | -0.15% | 5.32 | 0.47 |
| 01/10 | 677 | 690 | 677 | 686 | +1.63% | 22,200 | 42億3056万 | +5.7% | 5.63 | 0.5 |
| 01/09 | 664 | 679 | 664 | 675 | +2.12% | 11,100 | 41億6272万 | +4.33% | 5.54 | 0.49 |
| 01/05 | 663 | 668 | 660 | 661 | -0.45% | 4,600 | 40億7638万 | +2.32% | 5.43 | 0.48 |
| 01/04 | 673 | 673 | 664 | 664 | +0.15% | 10,500 | 40億9488万 | +2.95% | 5.45 | 0.48 |
| 2023 | ||||||||||
| 12/29 | 669 | 669 | 663 | 663 | -0.75% | 2,700 | 40億8872万 | +2.95% | 5.45 | 0.48 |
| 12/28 | 670 | 672 | 667 | 668 | -0.3% | 2,600 | 41億1955万 | +3.89% | 5.49 | 0.48 |
| 12/27 | 665 | 671 | 665 | 670 | +1.21% | 7,100 | 41億3189万 | +4.52% | 5.5 | 0.48 |
| 12/26 | 665 | 668 | 659 | 662 | -0.3% | 6,900 | 40億8255万 | +3.44% | 5.44 | 0.48 |
| 12/25 | 656 | 670 | 656 | 664 | +2.15% | 14,800 | 40億9488万 | +4.08% | 5.45 | 0.48 |
| 12/22 | 633 | 655 | 630 | 650 | +2.69% | 22,100 | 40億855万 | +2.04% | 5.34 | 0.47 |
| 12/21 | 641 | 641 | 631 | 633 | -0.63% | 4,600 | 39億371万 | -0.47% | 5.2 | 0.46 |
| 12/20 | 639 | 642 | 637 | 637 | -0.16% | 2,300 | 39億2837万 | +0.16% | 5.23 | 0.46 |
| 12/19 | 642 | 642 | 637 | 638 | -0.62% | 6,200 | 39億3454万 | +0.31% | 5.24 | 0.46 |
| 12/18 | 633 | 642 | 633 | 642 | +0.47% | 5,200 | 39億5921万 | +1.1% | 5.27 | 0.46 |
| 12/15 | 637 | 639 | 635 | 639 | +0.31% | 900 | 39億4071万 | +0.79% | 5.25 | 0.46 |
| 12/14 | 636 | 640 | 635 | 637 | +0.47% | 2,300 | 39億2837万 | +0.47% | 5.23 | 0.46 |
| 12/13 | 635 | 638 | 633 | 634 | -0.94% | 2,300 | 39億987万 | +0.16% | 5.21 | 0.46 |
| 12/12 | 633 | 640 | 633 | 640 | +1.43% | 2,500 | 39億4688万 | +1.11% | 5.26 | 0.46 |
| 12/11 | 636 | 637 | 630 | 631 | -0.63% | 3,300 | 38億9137万 | -0.16% | 5.18 | 0.46 |
| 12/08 | 636 | 637 | 634 | 635 | -0.31% | 6,700 | 39億1604万 | +0.47% | 5.22 | 0.46 |
| 12/07 | 637 | 643 | 635 | 637 | -0.78% | 1,500 | 39億2837万 | +0.95% | 5.23 | 0.46 |
| 12/06 | 638 | 642 | 638 | 642 | +0.78% | 1,300 | 39億5921万 | +1.74% | 5.27 | 0.46 |
| 12/05 | 643 | 643 | 637 | 637 | -1.09% | 3,100 | 39億2837万 | +1.11% | 5.23 | 0.46 |
| 12/04 | 645 | 648 | 641 | 644 | +0.31% | 1,800 | 39億7154万 | +2.22% | 5.29 | 0.47 |
| 12/01 | 640 | 645 | 639 | 642 | +0.16% | 1,900 | 39億5921万 | +2.07% | 5.27 | 0.46 |
| 11/30 | 641 | 643 | 640 | 641 | +0.16% | 1,900 | 39億5304万 | +1.91% | 5.26 | 0.51 |
| 11/29 | 635 | 640 | 635 | 640 | +0.47% | 4,900 | 39億4688万 | +1.91% | 5.26 | 0.5 |
| 11/28 | 636 | 637 | 634 | 637 | +0.16% | 1,300 | 39億2837万 | +1.59% | 5.23 | 0.5 |
| 11/27 | 638 | 642 | 636 | 636 | 0% | 4,600 | 39億2221万 | +1.44% | 5.22 | 0.5 |
| 11/24 | 627 | 637 | 627 | 636 | +0.95% | 2,500 | 39億2221万 | +1.6% | 5.22 | 0.5 |
| 11/22 | 626 | 634 | 626 | 630 | +0.48% | 2,600 | 38億8521万 | +0.64% | 5.17 | 0.5 |
| 11/21 | 629 | 630 | 627 | 627 | +0.16% | 1,500 | 38億6670万 | +0.16% | 5.15 | 0.49 |
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 | |
| 2013年 2月期 | 873 2,620 11/21 | 520 1,561 12/21 | 3,784,200 1,261,400 11/21 | 35億2128万 | 20億9798万 | +31.55% 4/3 | -5.99% 2/13 |
| 2014年 2月期 | 1,417 4,250 5/9 | 635 6/7 | 450,300 150,100 4/22 | 57億1200万 | 25億6032万 | +48.47% 4/8 | -37.69% 6/7 |
| 2015年 2月期 | 849 3/11 | 599 10/14 | 148,600 8/15 | 42億5943万 | 36億9403万 | +8.9% 8/6 | -9.46% 4/15 |
| 2016年 2月期 | 709 4/9 | 495 12/24 9/10 | 437,900 4/10 | 43億7240万 | 30億5266万 | +19.43% 1/13 | -15.48% 8/25 |
| 2017年 2月期 | 808 2/22 | 499 8/4 8/1 | 432,300 1/23 | 49億8293万 | 30億7733万 | +15.26% 1/23 | -10.18% 3/3 |
| 2018年 2月期 | 1,348 1/11 | 622 4/6 | 140,400 1/12 | 83億1311万 | 38億3587万 | +25.27% 12/12 | -15.43% 2/6 |
| 2019年 2月期 | 1,043 4/23 | 578 12/25 | 75,900 4/12 | 64億3218万 | 35億6452万 | +9.9% 4/16 | -23.4% 12/25 |
| 2020年 2月期 | 923 9/26 | 620 8/29 | 78,000 2/26 | 56億9214万 | 38億2354万 | +25.55% 9/26 | -37.49% 3/13 |
| 2021年 2月期 | 775 10/21 10/14 他2件 | 434 3/17 | 40,100 2/24 | 47億7942万 | 26億7647万 | +13.1% 10/12 | -5.97% 12/9 |
| 2022年 2月期 | 714 4/9 | 557 2/24 | 97,400 2/24 | 44億323万 | 34億3501万 | +5.52% 1/4 | -9.18% 3/7 |
| 2023年 2月期 | 618 1/30 | 513 7/13 | 42,600 7/13 | 38億1120万 | 31億6367万 | +7.08% 11/25 | -3.81% 7/19 |
| 2024年 2月期 | 725 7/10 | 573 3/16 | 137,000 1/11 | 44億7107万 | 35億3369万 | +10.21% 9/28 | -6.4% 10/16 |
| 最新 | 755 2024/4/18 | 18,800 | 46億5608万 | +8.48% 696 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 85%（1.85倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/18 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
434円（2020/03/17） - 74%（1.74倍）
755円（4/18）