株価チャート
株価
4/24
- 前日 (4/23)
- 378
- 始値
- 376
- 高値
- 378
- 安値
- 372
- 終値 -0.79%
- 375
- 出来高 +20.27%
- 17,800
乖離率
- 株価（5日）
移動平均値 - -1.06%
379 - 株価（25日）
移動平均値 - -6.72%
402 - 出来高（5日）
移動平均値 - -7.77%
19,300
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 376 | 378 | 372 | 375 | -0.79% | 17,800 | 41億5440万 | -6.72% | 37.56 | 1.12 |
| 04/23 | 378 | 378 | 376 | 378 | 0% | 14,800 | 41億8763万 | -6.2% | 37.86 | 1.13 |
| 04/22 | 380 | 384 | 377 | 378 | -0.53% | 16,100 | 41億8763万 | -6.67% | 37.86 | 1.13 |
| 04/19 | 389 | 389 | 374 | 380 | -1.3% | 36,300 | 42億979万 | -6.4% | 38.06 | 1.13 |
| 04/18 | 386 | 386 | 383 | 385 | 0% | 11,500 | 42億6518万 | -5.41% | 38.56 | 1.15 |
| 04/17 | 389 | 389 | 385 | 385 | -0.77% | 22,300 | 42億6518万 | -5.41% | 38.56 | 1.15 |
| 04/16 | 386 | 393 | 386 | 388 | -7.18% | 59,000 | 42億9841万 | -4.9% | 38.86 | 1.16 |
| 04/15 | 411 | 420 | 407 | 418 | +1.95% | 25,600 | 46億3077万 | +2.45% | 41.87 | 1.25 |
| 04/12 | 410 | 410 | 406 | 410 | +0.24% | 14,100 | 45億4214万 | +0.49% | 41.07 | 1.22 |
| 04/11 | 407 | 410 | 407 | 409 | +0.49% | 2,800 | 45億3106万 | +0.25% | 40.97 | 1.22 |
| 04/10 | 410 | 410 | 407 | 407 | -0.73% | 7,800 | 45億890万 | -0.25% | 40.77 | 1.21 |
| 04/09 | 409 | 414 | 409 | 410 | -0.24% | 6,600 | 45億4214万 | +0.49% | 41.07 | 1.22 |
| 04/08 | 409 | 411 | 408 | 411 | +0.74% | 5,600 | 45億5322万 | +0.74% | 41.17 | 1.22 |
| 04/05 | 408 | 410 | 406 | 408 | -0.24% | 6,200 | 45億1998万 | +0.25% | 40.87 | 1.22 |
| 04/04 | 410 | 413 | 409 | 409 | 0% | 7,500 | 45億3106万 | +0.25% | 40.97 | 1.22 |
| 04/03 | 409 | 413 | 408 | 409 | 0% | 9,900 | 45億3106万 | +0.25% | 40.97 | 1.22 |
| 04/02 | 409 | 414 | 409 | 409 | -0.24% | 18,200 | 45億3106万 | 0% | 40.97 | 1.22 |
| 04/01 | 414 | 415 | 409 | 410 | -0.97% | 13,700 | 45億4214万 | 0% | 41.07 | 1.22 |
| 03/29 | 410 | 415 | 409 | 414 | +0.98% | 13,300 | 45億8645万 | +0.73% | 41.47 | 1.23 |
| 03/28 | 414 | 417 | 410 | 410 | -0.73% | 12,300 | 45億4214万 | -0.49% | 41.07 | 1.22 |
| 03/27 | 414 | 416 | 412 | 413 | -0.48% | 14,600 | 45億7537万 | 0% | 41.37 | 1.23 |
| 03/26 | 409 | 415 | 409 | 415 | +1.47% | 6,400 | 45億9753万 | +0.24% | 41.57 | 1.24 |
| 03/25 | 414 | 415 | 408 | 409 | -0.24% | 14,500 | 45億3106万 | -1.21% | 40.97 | 1.22 |
| 03/22 | 408 | 410 | 405 | 410 | +0.99% | 10,200 | 45億4214万 | -0.97% | 41.07 | 1.22 |
| 03/21 | 405 | 408 | 405 | 406 | +0.25% | 10,600 | 44億9783万 | -1.93% | 40.67 | 1.21 |
| 03/19 | 402 | 407 | 402 | 405 | -0.74% | 9,800 | 44億8675万 | -2.41% | 40.57 | 1.21 |
| 03/18 | 403 | 410 | 401 | 408 | +1.49% | 11,700 | 45億1998万 | -1.92% | 40.87 | 1.22 |
| 03/15 | 404 | 404 | 402 | 402 | -0.25% | 3,100 | 44億5351万 | -3.37% | 40.27 | 1.2 |
| 03/14 | 399 | 403 | 398 | 403 | +0.75% | 7,000 | 44億6459万 | -3.59% | 40.37 | 1.2 |
| 03/13 | 405 | 405 | 398 | 400 | -0.99% | 8,100 | 44億3136万 | -4.53% | 40.07 | 1.19 |
| 03/12 | 400 | 404 | 397 | 404 | +0.75% | 17,500 | 44億7567万 | -3.81% | 40.47 | 1.2 |
| 03/11 | 405 | 405 | 400 | 401 | -0.74% | 9,900 | 44億4243万 | -4.98% | 40.17 | 1.19 |
| 03/08 | 405 | 407 | 404 | 404 | -0.25% | 9,300 | 44億7567万 | -4.49% | 40.47 | 1.2 |
| 03/07 | 413 | 413 | 405 | 405 | -1.22% | 4,800 | 44億8675万 | -4.48% | 40.57 | 1.21 |
| 03/06 | 403 | 414 | 403 | 410 | +0.24% | 10,100 | 45億4214万 | -3.3% | 41.07 | 1.22 |
| 03/05 | 402 | 409 | 402 | 409 | +0.74% | 14,600 | 45億3106万 | -3.76% | 40.97 | 1.22 |
| 03/04 | 411 | 411 | 401 | 406 | -0.49% | 23,300 | 44億9783万 | -4.69% | 40.67 | 1.21 |
| 03/01 | 414 | 414 | 406 | 408 | -1.21% | 11,800 | 45億1998万 | -4.45% | 40.87 | 1.22 |
| 02/29 | 420 | 420 | 411 | 413 | -1.9% | 18,700 | 45億7537万 | -3.5% | 4.78 | 1.23 |
| 02/28 | 424 | 427 | 421 | 421 | -3% | 30,700 | 46億6400万 | -1.86% | 4.87 | 1.25 |
| 02/27 | 436 | 437 | 431 | 434 | +0.7% | 59,500 | 48億802万 | +1.17% | 5.02 | 1.29 |
| 02/26 | 436 | 438 | 431 | 431 | -1.15% | 25,100 | 47億7479万 | +0.7% | 4.98 | 1.28 |
| 02/22 | 436 | 436 | 432 | 436 | +0.93% | 16,400 | 48億3018万 | +1.87% | 5.04 | 1.3 |
| 02/21 | 434 | 438 | 432 | 432 | -0.92% | 37,500 | 47億8586万 | +1.17% | 5 | 1.29 |
| 02/20 | 436 | 436 | 432 | 436 | +1.4% | 16,600 | 48億3018万 | +2.11% | 5.04 | 1.3 |
| 02/19 | 426 | 430 | 425 | 430 | +1.9% | 13,400 | 47億6371万 | +0.7% | 4.97 | 1.28 |
| 02/16 | 427 | 427 | 419 | 422 | +2.68% | 28,800 | 46億7508万 | -1.17% | 4.88 | 1.26 |
| 02/15 | 417 | 418 | 409 | 411 | -0.96% | 24,300 | 45億5322万 | -3.75% | 4.75 | 1.22 |
| 02/14 | 422 | 426 | 415 | 415 | -2.12% | 53,500 | 45億9753万 | -2.81% | 4.8 | 1.24 |
| 02/13 | 428 | 430 | 424 | 424 | 0% | 16,500 | 46億9724万 | -0.7% | 4.9 | 1.26 |
| 02/09 | 426 | 431 | 424 | 424 | -0.47% | 10,900 | 46億9724万 | -0.7% | 4.9 | 1.26 |
| 02/08 | 432 | 435 | 425 | 426 | -1.84% | 14,000 | 47億1939万 | 0% | 4.93 | 1.27 |
| 02/07 | 437 | 438 | 434 | 434 | -0.69% | 15,200 | 48億802万 | +2.12% | 5.02 | 1.29 |
| 02/06 | 437 | 440 | 436 | 437 | -0.23% | 20,600 | 48億4126万 | +3.31% | 5.05 | 1.3 |
| 02/05 | 436 | 440 | 433 | 438 | +1.39% | 44,200 | 48億5233万 | +4.04% | 5.07 | 1.3 |
| 02/02 | 428 | 433 | 425 | 432 | +1.17% | 20,500 | 47億8586万 | +3.1% | 5 | 1.29 |
| 02/01 | 427 | 428 | 424 | 427 | 0% | 8,000 | 47億3047万 | +2.4% | 4.94 | 1.27 |
| 01/31 | 426 | 430 | 424 | 427 | +0.95% | 11,000 | 47億3047万 | +2.89% | 4.94 | 1.27 |
| 01/30 | 433 | 433 | 423 | 423 | -2.31% | 66,200 | 46億8616万 | +2.17% | 4.89 | 1.26 |
| 01/29 | 432 | 435 | 430 | 433 | +0.93% | 16,700 | 47億9694万 | +5.1% | 5.01 | 1.29 |
| 01/26 | 430 | 432 | 428 | 429 | -0.46% | 17,200 | 47億5263万 | +4.38% | 4.96 | 1.28 |
| 01/25 | 430 | 437 | 430 | 431 | -0.23% | 27,500 | 47億7479万 | +5.38% | 4.98 | 1.28 |
| 01/24 | 435 | 435 | 428 | 432 | -0.69% | 16,000 | 47億8586万 | +5.88% | 5 | 1.29 |
| 01/23 | 424 | 435 | 422 | 435 | +3.57% | 41,100 | 48億1910万 | +7.14% | 5.03 | 1.3 |
| 01/22 | 423 | 424 | 419 | 420 | +0.48% | 20,300 | 46億5292万 | +3.7% | 4.86 | 1.25 |
| 01/19 | 421 | 423 | 415 | 418 | -0.24% | 22,100 | 46億3077万 | +3.47% | 4.83 | 1.25 |
| 01/18 | 418 | 423 | 417 | 419 | +0.48% | 22,500 | 46億4184万 | +3.97% | 4.85 | 1.25 |
| 01/17 | 436 | 436 | 417 | 417 | -5.01% | 86,500 | 46億1969万 | +3.73% | 4.82 | 1.24 |
| 01/16 | 451 | 453 | 428 | 439 | +2.81% | 383,200 | 48億6341万 | +9.2% | 5.08 | 1.31 |
| 01/15 | 425 | 436 | 425 | 427 | +0.95% | 48,600 | 47億3047万 | +6.75% | 4.94 | 1.27 |
| 01/12 | 425 | 426 | 421 | 423 | -0.7% | 13,500 | 46億8616万 | +6.02% | 4.89 | 1.26 |
| 01/11 | 424 | 426 | 421 | 426 | +1.19% | 18,800 | 47億1939万 | +7.04% | 4.93 | 1.27 |
| 01/10 | 422 | 422 | 419 | 421 | +0.24% | 21,100 | 46億6400万 | +6.05% | 4.87 | 1.25 |
| 01/09 | 408 | 420 | 408 | 420 | +2.44% | 37,600 | 46億5292万 | +6.06% | 4.86 | 1.25 |
| 01/05 | 411 | 411 | 406 | 410 | -0.49% | 12,800 | 45億4214万 | +3.8% | 4.74 | 1.22 |
| 01/04 | 390 | 413 | 390 | 412 | +5.91% | 64,300 | 45億6430万 | +4.3% | 4.76 | 1.23 |
| 2023 | ||||||||||
| 12/29 | 387 | 391 | 387 | 389 | +0.52% | 10,900 | 43億949万 | -1.52% | 4.5 | 1.16 |
| 12/28 | 380 | 390 | 380 | 387 | +1.04% | 20,800 | 42億8734万 | -2.03% | 4.48 | 1.15 |
| 12/27 | 387 | 387 | 377 | 383 | -0.26% | 71,400 | 42億4302万 | -3.28% | 4.43 | 1.14 |
| 12/26 | 384 | 387 | 384 | 384 | 0% | 16,900 | 42億5410万 | -3.27% | 4.44 | 1.14 |
| 12/25 | 392 | 392 | 384 | 384 | -1.29% | 20,900 | 42億5410万 | -3.27% | 4.44 | 1.14 |
| 12/22 | 388 | 391 | 388 | 389 | -0.26% | 19,500 | 43億949万 | -2.26% | 4.5 | 1.16 |
| 12/21 | 390 | 391 | 385 | 390 | 0% | 42,600 | 43億2057万 | -2.01% | 4.51 | 1.16 |
| 12/20 | 393 | 393 | 390 | 390 | -0.51% | 16,900 | 43億2057万 | -2.26% | 4.51 | 1.16 |
| 12/19 | 392 | 393 | 389 | 392 | -0.51% | 20,700 | 43億4273万 | -1.75% | 4.53 | 1.17 |
| 12/18 | 394 | 394 | 388 | 394 | -0.25% | 41,700 | 43億6488万 | -1.25% | 4.56 | 1.17 |
| 12/15 | 397 | 398 | 394 | 395 | -0.25% | 23,500 | 43億7596万 | -1% | 4.57 | 1.18 |
| 12/14 | 398 | 398 | 396 | 396 | -0.75% | 11,200 | 43億8704万 | -1% | 4.58 | 1.18 |
| 12/13 | 399 | 400 | 398 | 399 | 0% | 13,300 | 44億2028万 | -0.25% | 4.61 | 1.19 |
| 12/12 | 398 | 399 | 398 | 399 | +0.25% | 4,200 | 44億2028万 | -0.25% | 4.61 | 1.19 |
| 12/11 | 398 | 399 | 397 | 398 | +0.51% | 9,600 | 44億920万 | -0.5% | 4.6 | 1.19 |
| 12/08 | 401 | 401 | 396 | 396 | -0.75% | 26,900 | 43億8704万 | -1% | 4.58 | 1.18 |
| 12/07 | 400 | 400 | 397 | 399 | +0.25% | 12,200 | 44億2028万 | -0.25% | 4.61 | 1.19 |
| 12/06 | 398 | 401 | 398 | 398 | 0% | 22,500 | 44億920万 | -0.5% | 4.6 | 1.19 |
| 12/05 | 399 | 401 | 398 | 398 | -0.5% | 6,900 | 44億920万 | -0.5% | 4.6 | 1.19 |
| 12/04 | 403 | 403 | 397 | 400 | -0.5% | 16,600 | 44億3136万 | 0% | 4.63 | 1.19 |
| 12/01 | 399 | 403 | 399 | 402 | +0.25% | 12,300 | 44億5351万 | +0.5% | 4.65 | 1.2 |
| 11/30 | 401 | 402 | 400 | 401 | -0.25% | 4,900 | 44億4243万 | +0.25% | 4.64 | 1.47 |
| 11/29 | 400 | 402 | 400 | 402 | 0% | 4,300 | 44億5351万 | +0.5% | 4.65 | 1.47 |
| 11/28 | 402 | 402 | 399 | 402 | 0% | 5,700 | 44億5351万 | +0.5% | 4.65 | 1.47 |
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 | 225 180,000 5/26 | 50 40,000 11/21 | 294,400 368 5/15 | - | - | +30.36% 12/17 | -34.02% 8/25 |
| 2010年 2月期 | 124 99,000 6/5 | 64 51,000 4/15 51,000 4/14 | 117,600 147 9/9 | - | - | +46.42% 6/4 | -17.93% 4/15 |
| 2011年 2月期 | 130 104,000 4/16 | 65 51,900 10/28 | 224,800 281 4/16 | 13億6739万 | 6億8238万 | +25.87% 4/16 | -30.66% 10/18 |
| 2012年 2月期 | 117 93,800 6/14 | 51 40,900 3/17 | 772,000 965 6/13 | 12億3328万 | 5億3775万 | +56.14% 4/18 | -19.28% 8/9 |
| 2013年 2月期 | 454 1,815 11/12 | 95 76,000 3/8 | 1,166,000 291,500 11/7 | 47億7272万 | 9億9924万 | +67.2% 11/12 | -20.71% 5/21 |
| 2014年 2月期 | 602 1,203 1/17 | 258 1,030 6/27 | 1,560,400 780,200 11/21 | 66億6365万 | 27億848万 | +29.26% 5/14 | -23.87% 6/7 |
| 2015年 2月期 | 460 920 3/7 920 3/5 | 216 432 12/26 | 1,076,600 538,300 1/22 | 50億9606万 | 23億9293万 | +27.24% 1/21 | -19.71% 10/17 |
| 2016年 2月期 | 425 849 1/6 | 225 450 4/1 450 3/27 他6件 | 1,504,600 752,300 7/13 | 47億278万 | 24億9264万 | +22.63% 4/17 | -13.2% 2/12 |
| 2017年 2月期 | 438 875 3/29 | 276 552 11/9 | 274,800 137,400 3/22 | 48億4680万 | 30億5763万 | +6.19% 12/9 | -13.19% 6/24 |
| 2018年 2月期 | 610 1,220 1/22 | 316 632 4/13 | 586,600 293,300 1/22 | 67億5782万 | 35億77万 | +22.74% 1/23 | -11.84% 2/14 |
| 2019年 2月期 | 1,390 2,780 10/17 | 476 951 3/26 | 1,376,800 688,400 10/9 | 153億9897万 | 52億6777万 | +31.76% 9/12 | -21.21% 12/25 |
| 2020年 2月期 | 1,098 1/20 | 605 5/14 | 1,192,700 3/25 | 121億6408万 | 67億243万 | +15.84% 1/21 | -35.56% 3/13 |
| 2021年 2月期 | 1,090 7/9 | 488 3/23 3/13 | 1,328,800 7/13 | 120億7545万 | 54億625万 | +24.9% 4/10 | -16.62% 7/31 |
| 2022年 2月期 | 737 4/16 | 490 1/27 | 196,100 4/15 | 81億6478万 | 54億2841万 | +7.9% 4/15 | -12.5% 12/2 |
| 2023年 2月期 | 585 4/14 4/13 | 410 1/18 9/28 | 317,600 5/17 | 64億8086万 | 45億4214万 | +7.9% 3/27 | -13.94% 4/22 |
| 2024年 2月期 | 481 3/27 | 377 12/27 | 383,200 1/16 | 53億2871万 | 41億7655万 | +9.29% 1/16 | -4.88% 3/11 |
| 最新 | 375 2024/4/24 | 17,800 | 41億5440万 | -6.72% 402 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -63%（0.37倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/29 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/29
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 331%（4.31倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- -50%（0.5倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- 74%（1.74倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/24 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
50円（2008/11/21） - 650%（7.5倍）
375円（4/24）