株価チャート
株価
4/16
- 前日 (4/15)
- 1,851
- 始値
- 1,825
- 高値
- 1,875
- 安値
- 1,818
- 終値 -0.81%
- 1,836
- 出来高 -37.43%
- 32,600
乖離率
- 株価（5日）
移動平均値 - -5.46%
1,942 - 株価（25日）
移動平均値 - -8.79%
2,013 - 出来高（5日）
移動平均値 - -44.39%
58,620
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 1,825 | 1,875 | 1,818 | 1,836 | -0.81% | 32,600 | 247億1668万 | -8.79% | 19.34 | 4.36 |
| 04/15 | 1,901 | 1,954 | 1,851 | 1,851 | -3.84% | 52,100 | 249億1862万 | -8.28% | 19.5 | 4.39 |
| 04/12 | 1,998 | 2,048 | 1,910 | 1,925 | -4.66% | 101,400 | 259億1482万 | -4.84% | 20.27 | 4.57 |
| 04/11 | 2,075 | 2,075 | 1,987 | 2,019 | -2.79% | 80,100 | 271億8028万 | -0.1% | 21.26 | 4.79 |
| 04/10 | 2,104 | 2,121 | 2,077 | 2,077 | -1.28% | 26,900 | 279億6109万 | +2.97% | 21.88 | 4.93 |
| 04/09 | 2,118 | 2,124 | 2,057 | 2,104 | +3.59% | 40,400 | 283億1615万 | +4.62% | 22.16 | 5 |
| 04/08 | 2,057 | 2,070 | 2,031 | 2,031 | -1.5% | 20,400 | 273億4182万 | +1.35% | 21.39 | 4.82 |
| 04/05 | 2,063 | 2,081 | 2,036 | 2,062 | -1.53% | 22,800 | 277億5915万 | +3.15% | 21.72 | 4.9 |
| 04/04 | 2,091 | 2,100 | 2,060 | 2,094 | +1.21% | 16,800 | 281億8994万 | +4.91% | 22.05 | 4.97 |
| 04/03 | 2,008 | 2,088 | 2,002 | 2,069 | +2.07% | 19,200 | 278億5339万 | +4.02% | 21.79 | 4.91 |
| 04/02 | 2,095 | 2,095 | 2,024 | 2,027 | -3.52% | 16,600 | 272億8797万 | +2.22% | 21.35 | 4.81 |
| 04/01 | 2,160 | 2,187 | 2,096 | 2,101 | -1.45% | 22,900 | 282億7578万 | +6.11% | 22.13 | 4.99 |
| 03/29 | 2,050 | 2,133 | 2,041 | 2,132 | +4.31% | 25,200 | 286億9298万 | +7.95% | 22.46 | 5.06 |
| 03/28 | 2,061 | 2,102 | 2,040 | 2,044 | -0.82% | 24,800 | 275億866万 | +3.7% | 21.53 | 4.85 |
| 03/27 | 2,030 | 2,083 | 2,017 | 2,061 | +1.63% | 29,600 | 277億3745万 | +4.51% | 21.71 | 4.89 |
| 03/26 | 2,033 | 2,060 | 2,008 | 2,028 | -1.27% | 18,400 | 272億9332万 | +2.84% | 21.36 | 4.81 |
| 03/25 | 1,979 | 2,063 | 1,979 | 2,054 | +3.79% | 35,200 | 276億4324万 | +4.16% | 21.63 | 4.88 |
| 03/22 | 1,974 | 1,980 | 1,953 | 1,979 | +0.05% | 11,100 | 266億3387万 | +0.46% | 20.84 | 4.7 |
| 03/21 | 1,998 | 2,016 | 1,976 | 1,978 | -0.5% | 17,500 | 266億2041万 | +0.1% | 20.83 | 4.7 |
| 03/19 | 1,965 | 1,988 | 1,947 | 1,988 | +1.58% | 9,800 | 267億5499万 | +0.1% | 20.94 | 4.72 |
| 03/18 | 1,981 | 1,999 | 1,937 | 1,957 | -0.36% | 15,300 | 263億3779万 | -1.86% | 20.61 | 4.65 |
| 03/15 | 1,987 | 1,999 | 1,964 | 1,964 | -1.46% | 15,100 | 264億3200万 | -1.95% | 20.69 | 4.66 |
| 03/14 | 1,956 | 1,996 | 1,950 | 1,993 | +1.48% | 12,100 | 268億2229万 | -0.85% | 20.99 | 4.73 |
| 03/13 | 2,000 | 2,005 | 1,955 | 1,964 | -0.76% | 21,300 | 264億3200万 | -2.58% | 20.69 | 4.66 |
| 03/12 | 1,947 | 1,979 | 1,914 | 1,979 | +0.87% | 10,700 | 266億3387万 | -2.17% | 20.84 | 4.7 |
| 03/11 | 1,943 | 1,978 | 1,934 | 1,962 | -0.61% | 25,300 | 264億508万 | -3.35% | 20.66 | 4.66 |
| 03/08 | 1,857 | 2,018 | 1,854 | 1,974 | +4.83% | 51,300 | 265億6658万 | -3.05% | 20.79 | 4.69 |
| 03/07 | 1,939 | 1,960 | 1,883 | 1,883 | -2.08% | 25,700 | 253億4188万 | -7.88% | 19.83 | 4.47 |
| 03/06 | 1,906 | 1,930 | 1,874 | 1,923 | -0.36% | 29,100 | 258億8021万 | -6.38% | 20.25 | 4.57 |
| 03/05 | 1,922 | 1,932 | 1,882 | 1,930 | +0.57% | 28,600 | 259億7442万 | -6.4% | 20.33 | 4.58 |
| 03/04 | 1,946 | 1,953 | 1,913 | 1,919 | -0.16% | 23,100 | 258億2637万 | -7.34% | 20.21 | 4.56 |
| 03/01 | 1,967 | 1,967 | 1,922 | 1,922 | -2.29% | 32,500 | 258億6675万 | -7.6% | 20.24 | 4.56 |
| 02/29 | 1,936 | 1,988 | 1,907 | 1,967 | +2.66% | 35,200 | 264億7237万 | -5.98% | 22.76 | 4.67 |
| 02/28 | 1,955 | 1,982 | 1,916 | 1,916 | -1.29% | 53,300 | 257億8600万 | -8.67% | 22.13 | 4.54 |
| 02/27 | 1,951 | 1,981 | 1,885 | 1,941 | +0.26% | 111,700 | 261億2246万 | -7.79% | 22.42 | 4.6 |
| 02/26 | 1,980 | 1,985 | 1,924 | 1,936 | -2.42% | 55,100 | 260億5517万 | -8.16% | 22.36 | 4.59 |
| 02/22 | 2,046 | 2,059 | 1,974 | 1,984 | -2.07% | 59,700 | 267億116万 | -6.11% | 22.92 | 4.7 |
| 02/21 | 2,077 | 2,077 | 2,026 | 2,026 | -1.75% | 22,200 | 272億6641万 | -4.21% | 23.4 | 4.8 |
| 02/20 | 2,065 | 2,092 | 2,026 | 2,062 | -0.1% | 42,000 | 277億5090万 | -2.6% | 23.82 | 4.89 |
| 02/19 | 2,024 | 2,069 | 2,005 | 2,064 | +1.57% | 29,200 | 277億7782万 | -2.46% | 23.84 | 4.89 |
| 02/16 | 2,030 | 2,056 | 1,991 | 2,032 | +1.09% | 42,300 | 273億4716万 | -4.06% | 23.47 | 4.82 |
| 02/15 | 2,130 | 2,136 | 2,010 | 2,010 | -5.63% | 55,600 | 270億5108万 | -4.78% | 23.22 | 4.76 |
| 02/14 | 2,172 | 2,172 | 2,125 | 2,130 | -3.71% | 31,100 | 286億6607万 | +1.19% | 24.6 | 5.05 |
| 02/13 | 2,228 | 2,233 | 2,160 | 2,212 | +0.55% | 25,900 | 297億6964万 | +5.53% | 25.55 | 5.24 |
| 02/09 | 2,162 | 2,230 | 2,162 | 2,200 | +0.92% | 33,700 | 296億814万 | +5.77% | 25.41 | 5.21 |
| 02/08 | 2,128 | 2,196 | 2,128 | 2,180 | +1.58% | 27,900 | 293億3898万 | +5.47% | 25.18 | 5.17 |
| 02/07 | 2,140 | 2,170 | 2,135 | 2,146 | +0.37% | 18,800 | 288億8140万 | +4.58% | 24.79 | 5.09 |
| 02/06 | 2,137 | 2,158 | 2,105 | 2,138 | +0.33% | 15,300 | 287億7373万 | +4.91% | 24.69 | 5.07 |
| 02/05 | 2,162 | 2,180 | 2,131 | 2,131 | -1.34% | 17,000 | 286億7952万 | +5.34% | 24.61 | 5.05 |
| 02/02 | 2,163 | 2,178 | 2,138 | 2,160 | +1.89% | 20,800 | 290億6981万 | +7.78% | 24.95 | 5.12 |
| 02/01 | 2,179 | 2,179 | 2,095 | 2,120 | -2.39% | 25,900 | 285億3148万 | +6.75% | 24.49 | 5.02 |
| 01/31 | 2,132 | 2,172 | 2,119 | 2,172 | +1.88% | 21,800 | 292億3131万 | +10.14% | 25.09 | 5.15 |
| 01/30 | 2,121 | 2,157 | 2,090 | 2,132 | +0.33% | 24,700 | 286億9298万 | +9.05% | 24.63 | 5.05 |
| 01/29 | 2,145 | 2,154 | 2,125 | 2,125 | -0.93% | 13,900 | 285億9877万 | +9.54% | 24.54 | 5.04 |
| 01/26 | 2,160 | 2,198 | 2,145 | 2,145 | -0.37% | 27,500 | 288億6794万 | +11.37% | 24.78 | 5.08 |
| 01/25 | 2,180 | 2,211 | 2,131 | 2,153 | -2.45% | 35,500 | 289億7561万 | +12.78% | 24.87 | 5.1 |
| 01/24 | 2,198 | 2,223 | 2,155 | 2,207 | +3.86% | 61,900 | 297億235万 | +16.71% | 25.49 | 5.23 |
| 01/23 | 2,100 | 2,132 | 2,077 | 2,125 | +1.43% | 37,900 | 285億9877万 | +13.64% | 24.54 | 5.04 |
| 01/22 | 2,021 | 2,095 | 2,020 | 2,095 | +3.66% | 45,600 | 281億9503万 | +13.12% | 24.2 | 4.96 |
| 01/19 | 2,053 | 2,064 | 2,021 | 2,021 | -1.08% | 28,800 | 271億9912万 | +10.2% | 23.34 | 4.79 |
| 01/18 | 2,048 | 2,093 | 2,028 | 2,043 | -0.29% | 39,400 | 274億9520万 | +12.13% | 23.6 | 4.84 |
| 01/17 | 2,077 | 2,077 | 2,015 | 2,049 | -1.06% | 58,100 | 275億7595万 | +13.33% | 23.67 | 4.86 |
| 01/16 | 2,041 | 2,074 | 2,039 | 2,071 | +1.32% | 35,800 | 278億7203万 | +15.44% | 23.92 | 4.91 |
| 01/15 | 2,120 | 2,120 | 2,020 | 2,044 | -3.27% | 129,300 | 275億866万 | +14.7% | 23.61 | 4.84 |
| 01/12 | 2,017 | 2,115 | 2,002 | 2,113 | +13.42% | 446,600 | 284億3728万 | +19.38% | 24.41 | 5.01 |
| 01/11 | 1,885 | 1,890 | 1,852 | 1,863 | +0.16% | 71,100 | 250億7271万 | +6.09% | 21.52 | 4.41 |
| 01/10 | 1,888 | 1,888 | 1,843 | 1,860 | -1.48% | 27,900 | 250億3234万 | +6.35% | 21.48 | 4.41 |
| 01/09 | 1,842 | 1,888 | 1,842 | 1,888 | +3.85% | 30,400 | 254億917万 | +8.32% | 21.81 | 4.47 |
| 01/05 | 1,880 | 1,880 | 1,818 | 1,818 | -2.52% | 21,700 | 244億6709万 | +4.72% | 21 | 4.31 |
| 01/04 | 1,835 | 1,865 | 1,807 | 1,865 | +3.21% | 28,700 | 250億9963万 | +7.74% | 21.54 | 4.42 |
| 2023 | ||||||||||
| 12/29 | 1,805 | 1,811 | 1,781 | 1,807 | +0.11% | 16,500 | 243億1905万 | +4.81% | 20.87 | 4.28 |
| 12/28 | 1,748 | 1,810 | 1,735 | 1,805 | +3.08% | 28,500 | 242億9213万 | +4.88% | 20.85 | 4.28 |
| 12/27 | 1,674 | 1,762 | 1,674 | 1,751 | +4.6% | 27,900 | 235億6355万 | +2.04% | 20.22 | 4.15 |
| 12/26 | 1,710 | 1,732 | 1,659 | 1,674 | -2.11% | 47,700 | 225億2735万 | -2.39% | 19.33 | 3.97 |
| 12/25 | 1,754 | 1,784 | 1,710 | 1,710 | -2.51% | 21,400 | 230億1181万 | -0.41% | 19.75 | 4.05 |
| 12/22 | 1,739 | 1,776 | 1,739 | 1,754 | +0.46% | 15,800 | 236億392万 | +2.21% | 20.26 | 4.16 |
| 12/21 | 1,730 | 1,766 | 1,730 | 1,746 | -1.13% | 23,900 | 234億9627万 | +1.87% | 20.17 | 4.14 |
| 12/20 | 1,797 | 1,827 | 1,758 | 1,766 | -0.51% | 46,200 | 237億6541万 | +3.21% | 20.4 | 4.18 |
| 12/19 | 1,711 | 1,775 | 1,711 | 1,775 | +3.2% | 31,500 | 238億8653万 | +4.04% | 20.5 | 4.21 |
| 12/18 | 1,702 | 1,725 | 1,690 | 1,720 | +0.82% | 16,600 | 231億4638万 | +1.06% | 19.87 | 4.08 |
| 12/15 | 1,690 | 1,710 | 1,648 | 1,706 | +0.95% | 28,800 | 229億5798万 | +0.35% | 19.7 | 4.04 |
| 12/14 | 1,680 | 1,716 | 1,675 | 1,690 | +0.96% | 23,600 | 227億4266万 | -0.53% | 19.52 | 4 |
| 12/13 | 1,646 | 1,685 | 1,646 | 1,674 | +1.7% | 21,900 | 225億2735万 | -1.41% | 19.33 | 3.97 |
| 12/12 | 1,708 | 1,725 | 1,632 | 1,646 | -4.02% | 35,500 | 221億5055万 | -3.06% | 19.01 | 3.9 |
| 12/11 | 1,683 | 1,726 | 1,683 | 1,715 | +2.02% | 19,800 | 230億7909万 | +0.94% | 19.81 | 4.06 |
| 12/08 | 1,700 | 1,716 | 1,680 | 1,681 | -2.04% | 28,700 | 226億2155万 | -0.88% | 19.41 | 3.98 |
| 12/07 | 1,773 | 1,773 | 1,714 | 1,716 | -3.21% | 33,200 | 230億9255万 | +1.3% | 19.82 | 4.07 |
| 12/06 | 1,739 | 1,774 | 1,739 | 1,773 | +2.6% | 17,200 | 238億5961万 | +4.91% | 20.48 | 4.2 |
| 12/05 | 1,745 | 1,761 | 1,713 | 1,728 | -1.93% | 13,300 | 232億5404万 | +2.73% | 19.96 | 4.09 |
| 12/04 | 1,697 | 1,784 | 1,695 | 1,762 | +3.83% | 36,700 | 237億1158万 | +5.19% | 20.35 | 4.18 |
| 12/01 | 1,723 | 1,730 | 1,697 | 1,697 | -1.11% | 15,900 | 228億3686万 | +1.8% | 19.6 | 4.02 |
| 11/30 | 1,717 | 1,722 | 1,692 | 1,716 | +0.47% | 12,700 | 230億9255万 | +3% | 19.82 | 4.22 |
| 11/29 | 1,679 | 1,711 | 1,665 | 1,708 | +1.73% | 18,600 | 229億8489万 | +2.58% | 19.73 | 4.2 |
| 11/28 | 1,706 | 1,706 | 1,663 | 1,679 | -1.58% | 12,300 | 225億9463万 | +1.08% | 19.39 | 4.12 |
| 11/27 | 1,715 | 1,730 | 1,693 | 1,706 | -0.52% | 9,400 | 229億5798万 | +2.9% | 19.7 | 4.19 |
| 11/24 | 1,693 | 1,727 | 1,693 | 1,715 | +0.82% | 21,500 | 230億7909万 | +3.5% | 19.81 | 4.21 |
| 11/22 | 1,702 | 1,711 | 1,683 | 1,701 | -1.28% | 22,100 | 228億9069万 | +2.53% | 19.65 | 4.18 |
| 11/21 | 1,735 | 1,758 | 1,715 | 1,723 | 0% | 31,700 | 231億8675万 | +3.86% | 19.9 | 4.23 |
| 11/20 | 1,686 | 1,730 | 1,673 | 1,723 | +2.19% | 40,100 | 231億8675万 | +4.23% | 19.9 | 4.23 |
| 11/17 | 1,694 | 1,697 | 1,671 | 1,686 | -0.47% | 12,200 | 226億8883万 | +2.06% | 19.47 | 4.14 |
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 | |
| 2017年 2月期 | 710 2,838 2/27 | 278 1,110 6/24 | 15,315,600 3,828,900 3/31 | 92億5188万 | 34億8984万 | +28.51% 1/25 | -28.99% 6/24 |
| 2018年 2月期 | 1,161 4,645 6/8 | 498 1,991 4/13 | 1,793,600 448,400 6/7 | 151億4270万 | 64億9066万 | +47.36% 6/7 | -14.26% 2/14 |
| 2019年 2月期 | 1,830 3,660 7/25 | 853 1,706 3/2 | 643,400 321,700 10/11 | 244億3416万 | 111億2312万 | +31.33% 7/23 | -26.56% 10/29 |
| 2020年 2月期 | 1,765 3,530 7/22 | 981 1,961 3/25 | 466,000 233,000 10/15 | 237億5195万 | 131億1791万 | +19.3% 5/29 | -32.41% 3/13 |
| 2021年 2月期 | 4,815 1/19 | 731 1,463 4/6 1,462 3/13 | 1,876,700 10/15 | 647億9641万 | 98億4394万 | +45.96% 10/15 | -18.07% 2/24 |
| 2022年 2月期 | 3,940 4/9 | 2,461 1/28 | 1,138,500 4/14 | 530億2136万 | 331億1816万 | +18.71% 10/19 | -13.72% 1/27 |
| 2023年 2月期 | 3,395 4/5 | 1,737 1/17 | 962,200 4/15 | 456億8719万 | 233億7515万 | +13.96% 7/15 | -29.94% 4/20 |
| 2024年 2月期 | 2,233 2/13 | 1,318 5/2 | 550,800 4/14 | 300億5227万 | 177億3658万 | +19.39% 1/12 | -20.45% 4/28 |
| 最新 | 1,836 2024/4/16 | 32,600 | 247億1668万 | -8.79% 2,013 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 122%（2.22倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 177%（2.77倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/04/16 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
278円（2016/06/24） - 562%（6.62倍）
1,836円（4/16）