株価チャート
株価
4/19
- 前日 (4/18)
- 288
- 始値
- 286
- 高値
- 286
- 安値
- 272
- 終値 -5.56%
- 272
- 出来高 +234.27%
- 560,900
乖離率
- 株価(5日)
移動平均値 - -5.23%
287 - 株価(25日)
移動平均値 - -11.4%
307 - 出来高(5日)
移動平均値 - +77.16%
316,600
2023/11/22~2024/04/19
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 | ||||||||||
04/19 | 286 | 286 | 272 | 272 | -5.56% | 560,900 | 117億1217万 | -11.4% | 14.66 | 1.99 |
04/18 | 287 | 294 | 285 | 288 | +0.35% | 167,800 | 124億113万 | -6.8% | 15.53 | 2.11 |
04/17 | 295 | 296 | 287 | 287 | -2.71% | 311,300 | 123億5807万 | -7.42% | 15.47 | 2.1 |
04/16 | 293 | 298 | 290 | 295 | 0% | 242,900 | 127億254万 | -5.14% | 15.9 | 2.16 |
04/15 | 296 | 297 | 292 | 295 | -0.34% | 300,100 | 127億254万 | -5.45% | 15.9 | 2.16 |
04/12 | 300 | 300 | 292 | 296 | -1.66% | 670,500 | 127億4560万 | -5.13% | 15.96 | 2.17 |
04/11 | 300 | 312 | 299 | 301 | +0.33% | 311,400 | 129億6090万 | -3.53% | 16.23 | 2.2 |
04/10 | 302 | 303 | 298 | 300 | -0.66% | 203,600 | 129億1784万 | -3.85% | 16.17 | 2.2 |
04/09 | 306 | 307 | 302 | 302 | -0.98% | 98,900 | 138億8184万 | -3.21% | 16.28 | 2.21 |
04/08 | 305 | 307 | 301 | 305 | -0.97% | 256,900 | 131億3314万 | -1.93% | 16.44 | 2.23 |
04/05 | 305 | 308 | 300 | 308 | +0.65% | 238,900 | 132億6232万 | -0.96% | 16.6 | 2.25 |
04/04 | 308 | 314 | 306 | 306 | +0.33% | 356,700 | 131億7620万 | -1.61% | 16.5 | 2.24 |
04/03 | 295 | 308 | 291 | 305 | +2.69% | 506,500 | 131億3314万 | -1.93% | 16.44 | 2.23 |
04/02 | 305 | 305 | 293 | 297 | -2.94% | 506,700 | 127億8866万 | -4.5% | 16.01 | 2.17 |
04/01 | 310 | 312 | 305 | 306 | -0.65% | 232,400 | 140億6571万 | -1.61% | 16.5 | 2.24 |
03/29 | 302 | 311 | 302 | 308 | +2.33% | 281,600 | 141億5764万 | -0.96% | 16.6 | 2.25 |
03/28 | 310 | 311 | 301 | 301 | -3.83% | 362,100 | 138億3588万 | -2.9% | 16.23 | 2.2 |
03/27 | 305 | 315 | 303 | 313 | +2.96% | 386,500 | 143億8747万 | +0.97% | 16.87 | 2.29 |
03/26 | 310 | 315 | 303 | 304 | -2.56% | 753,200 | 139億7378万 | -1.62% | 16.39 | 2.22 |
03/25 | 321 | 324 | 308 | 312 | -3.7% | 788,900 | 143億4151万 | +0.97% | 16.82 | 2.28 |
03/22 | 326 | 334 | 322 | 324 | -1.82% | 805,700 | 148億9310万 | +5.19% | 17.47 | 2.37 |
03/21 | 334 | 340 | 330 | 330 | -4.07% | 1,232,500 | 151億6890万 | +7.49% | 17.79 | 2.41 |
03/19 | 375 | 377 | 337 | 344 | +0.29% | 5,011,900 | 158億1243万 | +12.42% | 18.54 | 2.52 |
03/18 | 335 | 344 | 334 | 343 | +6.85% | 1,354,000 | 157億6646万 | +12.83% | 18.49 | 2.51 |
03/15 | 322 | 326 | 313 | 321 | -2.43% | 1,628,300 | 147億5520万 | +5.94% | 17.3 | 2.35 |
03/14 | 321 | 332 | 318 | 329 | +2.49% | 628,000 | 151億2293万 | +8.94% | 17.74 | 2.41 |
03/13 | 322 | 328 | 315 | 321 | +0.31% | 532,100 | 147億5520万 | +6.64% | 17.3 | 2.35 |
03/12 | 304 | 320 | 304 | 320 | +5.61% | 435,500 | 147億924万 | +6.31% | 17.25 | 2.34 |
03/11 | 304 | 314 | 300 | 303 | -0.98% | 317,300 | 139億2781万 | +0.66% | 16.33 | 2.22 |
03/08 | 297 | 312 | 297 | 306 | +3.03% | 457,500 | 140億6571万 | +1.66% | 16.5 | 2.24 |
03/07 | 294 | 298 | 291 | 297 | +0.68% | 215,900 | 136億5201万 | -1.66% | 16.01 | 2.17 |
03/06 | 287 | 295 | 287 | 295 | +0.34% | 277,400 | 135億6008万 | -2.64% | 15.9 | 2.16 |
03/05 | 292 | 295 | 287 | 294 | 0% | 232,400 | 135億1411万 | -3.29% | 15.85 | 2.15 |
03/04 | 296 | 300 | 289 | 294 | -1.01% | 358,200 | 135億1411万 | -3.61% | 15.85 | 2.15 |
03/01 | 307 | 308 | 296 | 297 | -3.57% | 326,200 | 136億5201万 | -3.26% | 16.01 | 2.17 |
02/29 | 312 | 313 | 298 | 308 | -0.96% | 540,600 | 141億5764万 | 0% | 16.6 | 2.25 |
02/28 | 308 | 322 | 307 | 311 | +2.3% | 653,700 | 142億9554万 | +0.32% | 16.77 | 2.28 |
02/27 | 304 | 307 | 301 | 304 | +0.66% | 149,500 | 139億7378万 | -2.25% | 16.39 | 2.22 |
02/26 | 292 | 305 | 288 | 302 | +3.07% | 337,800 | 138億8184万 | -3.21% | 16.28 | 2.21 |
02/22 | 294 | 300 | 287 | 293 | 0% | 222,800 | 134億6814万 | -6.69% | 15.8 | 2.14 |
02/21 | 295 | 296 | 288 | 293 | -0.68% | 193,200 | 134億3884万 | -6.98% | 15.8 | 2.14 |
02/20 | 299 | 303 | 294 | 295 | -0.34% | 203,400 | 135億3058万 | -6.65% | 15.9 | 2.16 |
02/19 | 293 | 296 | 290 | 296 | +0.68% | 192,800 | 135億7644万 | -6.92% | 15.96 | 2.17 |
02/16 | 294 | 297 | 291 | 294 | +0.68% | 297,700 | 134億8471万 | -8.13% | 15.85 | 2.15 |
02/15 | 297 | 299 | 291 | 292 | -1.68% | 256,300 | 133億9298万 | -9.03% | 15.74 | 2.14 |
02/14 | 299 | 302 | 296 | 297 | -1.98% | 198,800 | 136億2231万 | -8.05% | 16.01 | 2.17 |
02/13 | 300 | 309 | 300 | 303 | +1% | 291,800 | 138億9751万 | -6.48% | 16.33 | 2.22 |
02/09 | 300 | 304 | 299 | 300 | -1.32% | 216,900 | 137億5991万 | -7.41% | 16.17 | 2.2 |
02/08 | 307 | 308 | 301 | 304 | -1.62% | 309,200 | 139億4338万 | -6.46% | 16.39 | 2.22 |
02/07 | 307 | 309 | 302 | 309 | +1.64% | 240,000 | 141億7271万 | -4.63% | 16.66 | 2.26 |
02/06 | 316 | 319 | 304 | 304 | -4.4% | 560,000 | 139億4338万 | -6.17% | 16.39 | 2.22 |
02/05 | 313 | 320 | 308 | 318 | +1.92% | 243,200 | 145億8550万 | -1.55% | 17.14 | 2.33 |
02/02 | 314 | 317 | 304 | 312 | 0% | 475,300 | 143億1031万 | -2.8% | 16.82 | 2.28 |
02/01 | 322 | 322 | 308 | 312 | -4% | 628,600 | 143億1031万 | -2.5% | 16.82 | 2.28 |
01/31 | 323 | 331 | 319 | 325 | +0.31% | 454,300 | 149億657万 | +2.2% | 41.95 | 2.54 |
01/30 | 324 | 331 | 315 | 324 | +0.31% | 537,600 | 157億1199万 | +2.53% | 44.36 | 2.69 |
01/29 | 326 | 328 | 322 | 323 | -0.92% | 438,600 | 156億6349万 | +2.87% | 44.22 | 2.68 |
01/26 | 327 | 332 | 324 | 326 | -1.21% | 323,900 | 158億897万 | +4.49% | 44.63 | 2.71 |
01/25 | 333 | 336 | 329 | 330 | -0.9% | 259,500 | 160億295万 | +6.45% | 45.18 | 2.74 |
01/24 | 337 | 339 | 332 | 333 | -1.48% | 178,800 | 161億4843万 | +8.47% | 45.59 | 2.76 |
01/23 | 337 | 340 | 330 | 338 | 0% | 532,400 | 163億9090万 | +11.55% | 46.28 | 2.81 |
01/22 | 339 | 341 | 333 | 338 | -0.59% | 289,000 | 163億9090万 | +13.04% | 46.28 | 2.81 |
01/19 | 341 | 348 | 334 | 340 | -0.29% | 620,700 | 164億8789万 | +14.86% | 46.55 | 2.82 |
01/18 | 325 | 343 | 325 | 341 | +4.6% | 715,300 | 165億3638万 | +16.78% | 46.69 | 2.83 |
01/17 | 326 | 334 | 322 | 326 | -0.91% | 383,200 | 158億897万 | +13.19% | 44.63 | 2.71 |
01/16 | 330 | 335 | 318 | 329 | -0.9% | 948,700 | 159億5446万 | +15.44% | 45.04 | 2.73 |
01/15 | 339 | 340 | 332 | 332 | -2.06% | 548,000 | 160億9994万 | +17.31% | 45.46 | 2.76 |
01/12 | 334 | 342 | 327 | 339 | +0.89% | 741,300 | 164億3939万 | +21.07% | 46.41 | 2.81 |
01/11 | 329 | 337 | 326 | 336 | +2.44% | 504,500 | 162億9391万 | +20.86% | 46 | 2.79 |
01/10 | 325 | 329 | 318 | 328 | -1.2% | 559,700 | 159億596万 | +19.27% | 44.91 | 2.72 |
01/09 | 309 | 332 | 308 | 332 | +9.57% | 1,382,600 | 160億9994万 | +21.61% | 45.46 | 2.76 |
01/05 | 316 | 316 | 301 | 303 | -2.57% | 751,000 | 146億9362万 | +11.81% | 41.49 | 2.51 |
01/04 | 302 | 313 | 299 | 311 | +2.98% | 728,200 | 150億8157万 | +15.19% | 42.58 | 2.58 |
2023 | ||||||||||
12/29 | 294 | 302 | 291 | 302 | +2.37% | 591,300 | 146億4512万 | +12.27% | 41.35 | 2.51 |
12/28 | 288 | 301 | 287 | 295 | +2.43% | 750,500 | 143億567万 | +9.67% | 40.39 | 2.45 |
12/27 | 279 | 291 | 277 | 288 | +5.11% | 850,000 | 139億6621万 | +7.06% | 39.43 | 2.39 |
12/26 | 268 | 280 | 268 | 274 | +2.24% | 547,200 | 132億8730万 | +1.86% | 37.51 | 2.27 |
12/25 | 273 | 275 | 266 | 268 | -1.11% | 273,700 | 129億9633万 | -0.74% | 36.69 | 2.22 |
12/22 | 265 | 273 | 265 | 271 | +1.12% | 389,200 | 131億4181万 | 0% | 37.1 | 2.25 |
12/21 | 273 | 280 | 266 | 268 | -3.94% | 537,600 | 129億9633万 | -1.11% | 36.69 | 2.22 |
12/20 | 282 | 286 | 277 | 279 | -0.71% | 602,600 | 135億2977万 | +2.2% | 38.2 | 2.32 |
12/19 | 260 | 282 | 259 | 281 | +7.66% | 1,155,800 | 136億2675万 | +2.93% | 38.47 | 2.33 |
12/18 | 265 | 266 | 251 | 261 | +4.4% | 1,049,600 | 126億5688万 | -4.74% | 35.73 | 2.17 |
12/15 | 242 | 252 | 239 | 250 | +2.88% | 976,800 | 121億2345万 | -9.42% | 34.23 | 2.08 |
12/14 | 250 | 254 | 242 | 243 | -0.82% | 748,500 | 117億8399万 | -12.59% | 33.27 | 2.02 |
12/13 | 248 | 250 | 243 | 245 | -1.61% | 314,100 | 118億8098万 | -12.5% | 33.54 | 2.03 |
12/12 | 252 | 259 | 247 | 249 | +0.4% | 440,200 | 120億7495万 | -11.7% | 34.09 | 2.07 |
12/11 | 250 | 256 | 248 | 248 | -1.2% | 415,100 | 120億2646万 | -12.98% | 33.95 | 2.06 |
12/08 | 253 | 256 | 250 | 251 | -1.18% | 592,600 | 121億7194万 | -12.54% | 34.37 | 2.08 |
12/07 | 263 | 264 | 254 | 254 | -3.42% | 601,900 | 123億1742万 | -12.11% | 34.78 | 2.11 |
12/06 | 266 | 268 | 254 | 263 | -1.13% | 1,179,500 | 127億5386万 | -9.31% | 36.01 | 2.18 |
12/05 | 270 | 273 | 266 | 266 | -3.27% | 442,100 | 128億9935万 | -8.59% | 36.42 | 2.21 |
12/04 | 267 | 279 | 267 | 275 | +1.48% | 598,100 | 133億3579万 | -5.82% | 37.65 | 2.28 |
12/01 | 272 | 279 | 269 | 271 | 0% | 446,100 | 131億4181万 | -7.19% | 37.1 | 2.25 |
11/30 | 274 | 280 | 262 | 271 | -3.56% | 1,329,600 | 131億4181万 | -7.51% | 37.1 | 2.25 |
11/29 | 281 | 284 | 277 | 281 | +0.36% | 521,000 | 136億2675万 | -4.42% | 38.47 | 2.33 |
11/28 | 294 | 297 | 279 | 280 | -5.72% | 848,000 | 135億7826万 | -4.76% | 38.34 | 2.32 |
11/27 | 286 | 304 | 285 | 297 | +3.13% | 824,600 | 144億265万 | +1.02% | 40.66 | 2.47 |
11/24 | 293 | 297 | 288 | 288 | -1.37% | 243,900 | 139億6621万 | -2.04% | 39.43 | 2.39 |
11/22 | 293 | 296 | 289 | 292 | -1.68% | 258,100 | 141億6018万 | -0.68% | 39.98 | 2.42 |
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 | |
2016年 2月期 | 244 4,400 9/10 | 107 1,930 2/15 | 27,954,000 1,553,000 9/10 | 95億4360万 | 42億8286万 | +13.44% 3/31 | -20.94% 2/12 |
2017年 2月期 | 1,337 4,010 2/7 | 117 700 3/9 | 3,632,400 605,400 5/31 | 539億6898万 | 46億6011万 | +69.82% 4/18 | -23.11% 9/5 |
2018年 2月期 | 2,070 6,210 8/16 | 878 2,633 3/22 2,633 3/21 | 4,800,600 1,600,200 1/12 | 838億3872万 | 354億3649万 | +32.5% 6/19 | -19.6% 2/6 |
2019年 2月期 | 1,553 4/6 | 466 12/25 | 5,850,100 8/28 | 731億4443万 | 219億7879万 | +35.37% 1/31 | -29.11% 4/17 |
2020年 2月期 | 1,114 4/22 | 371 2/28 | 1,732,500 4/16 | 526億4184万 | 176億6954万 | +15.09% 8/30 | -46.39% 3/19 |
2021年 2月期 | 770 2/25 | 200 4/6 | 3,236,300 7/8 | 367億35万 | 95億2536万 | +41.93% 5/11 | -20.98% 4/6 |
2022年 1月期 | 840 3/18 | 411 1/27 | 1,448,300 10/15 | 400億3675万 | 199億3095万 | +16.52% 10/15 | -21.72% 1/27 |
2023年 1月期 | 483 4/5 | 235 12/26 | 2,177,500 1/27 | 234億2250万 | 113億9604万 | +29.94% 1/26 | -22.35% 5/12 |
2024年 1月期 | 569 3/17 | 239 12/15 | 5,639,600 9/15 | 275億9297万 | 115億9001万 | +21.72% 1/9 | -18.31% 6/21 |
最新 | 272 2024/4/19 | 560,900 | 117億1217万 | -11.4% 307 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 360%(4.6倍)
- 2017/12/29 vs 2016/12/30
- 138%(2.38倍)
- 2018/12/28 vs 2017/12/29
- -68%(0.32倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -13%(0.87倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- -53%(0.47倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/04/19 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
107円(2016/02/15) - 154%(2.54倍)
272円(4/19)