株価チャート
株価
4/16
- 前日 (4/12)
- 527
- 始値
- 526
- 高値
- 526
- 安値
- 526
- 終値 -0.19%
- 526
- 出来高 -50%
- 100
乖離率
- 株価（5日）
移動平均値 - -3.13%
543 - 株価（25日）
移動平均値 - -1.87%
536 - 出来高（5日）
移動平均値 - -61.54%
260
2023/09/22～2024/04/16
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 | 526 | 526 | 526 | 526 | -0.19% | 100 | 7億5775万 | -1.87% | 17.62 | 2.02 |
| 04/12 | 531 | 531 | 527 | 527 | -5.05% | 200 | 7億5919万 | -2.04% | 17.66 | 2.03 |
| 04/08 | 555 | 555 | 555 | 555 | 0% | 100 | 7億9953万 | +2.97% | 18.59 | 2.13 |
| 04/05 | 555 | 555 | 555 | 555 | +0.91% | 400 | 7億9953万 | +2.97% | 18.59 | 2.13 |
| 04/03 | 539 | 558 | 539 | 550 | +4.36% | 500 | 7億9233万 | +2.04% | 18.43 | 2.11 |
| 04/01 | 527 | 527 | 527 | 527 | -0.38% | 100 | 7億5919万 | -2.23% | 17.66 | 2.03 |
| 03/29 | 529 | 529 | 529 | 529 | +0.19% | 200 | 7億6207万 | -2.04% | 17.72 | 2.03 |
| 03/28 | 528 | 528 | 528 | 528 | -1.31% | 200 | 7億6063万 | -2.4% | 17.69 | 2.03 |
| 03/27 | 535 | 535 | 535 | 535 | 0% | 100 | 7億7072万 | -1.29% | 17.92 | 2.06 |
| 03/26 | 535 | 535 | 535 | 535 | +1.52% | 100 | 7億7072万 | -1.47% | 17.92 | 2.06 |
| 03/25 | 536 | 536 | 526 | 527 | -1.68% | 400 | 7億5919万 | -2.95% | 17.66 | 2.03 |
| 03/22 | 536 | 536 | 536 | 536 | +0.19% | 200 | 7億7216万 | -1.47% | 17.96 | 2.06 |
| 03/21 | 535 | 535 | 535 | 535 | +0.75% | 800 | 7億7072万 | -1.65% | 17.92 | 2.06 |
| 03/19 | 531 | 531 | 531 | 531 | +1.14% | 1,200 | 7億6495万 | -2.57% | 17.79 | 2.04 |
| 03/18 | 525 | 530 | 525 | 525 | -1.32% | 1,500 | 7億5631万 | -3.85% | 17.59 | 2.02 |
| 03/13 | 532 | 532 | 532 | 532 | 0% | 300 | 7億6639万 | -2.74% | 17.82 | 2.05 |
| 03/12 | 534 | 534 | 532 | 532 | -1.3% | 300 | 7億6639万 | -2.92% | 17.82 | 2.05 |
| 03/11 | 539 | 539 | 539 | 539 | 0% | 700 | 7億7648万 | -1.64% | 18.06 | 2.07 |
| 03/07 | 545 | 545 | 539 | 539 | -0.19% | 400 | 7億7648万 | -1.82% | 18.06 | 2.07 |
| 03/06 | 545 | 545 | 540 | 540 | +0.75% | 900 | 7億7792万 | -1.64% | 18.09 | 2.08 |
| 03/05 | 536 | 536 | 536 | 536 | +0.19% | 300 | 7億7216万 | -2.37% | 17.96 | 2.06 |
| 03/04 | 535 | 535 | 535 | 535 | -0.93% | 100 | 7億7072万 | -2.73% | 17.92 | 2.06 |
| 03/01 | 540 | 540 | 540 | 540 | 0% | 1,000 | 7億7792万 | -2% | 18.09 | 2.08 |
| 02/29 | 540 | 540 | 540 | 540 | -2.88% | 300 | 7億7792万 | -2% | 14.96 | 2.08 |
| 02/28 | 548 | 556 | 547 | 556 | -1.94% | 1,100 | 8億97万 | +0.72% | 15.4 | 2.14 |
| 02/27 | 545 | 570 | 545 | 567 | +2.16% | 1,600 | 8億1682万 | +2.72% | 15.71 | 2.18 |
| 02/26 | 557 | 557 | 553 | 555 | -0.89% | 500 | 7億9953万 | +0.73% | 15.38 | 2.13 |
| 02/22 | 560 | 560 | 560 | 560 | +0.9% | 300 | 8億673万 | +1.63% | 15.51 | 2.15 |
| 02/21 | 555 | 555 | 555 | 555 | +1.83% | 100 | 7億9953万 | +0.73% | 15.38 | 2.13 |
| 02/20 | 545 | 545 | 545 | 545 | +1.11% | 100 | 7億8512万 | -1.27% | 15.1 | 2.1 |
| 02/19 | 539 | 539 | 539 | 539 | -3.41% | 100 | 7億7648万 | -2.36% | 14.93 | 2.07 |
| 02/16 | 558 | 558 | 558 | 558 | 0% | 200 | 8億385万 | +0.9% | 15.46 | 2.15 |
| 02/14 | 558 | 558 | 558 | 558 | +1.45% | 100 | 8億385万 | +0.9% | 15.46 | 2.15 |
| 02/13 | 550 | 550 | 550 | 550 | -0.72% | 100 | 7億9233万 | -0.54% | 15.24 | 2.11 |
| 02/09 | 543 | 555 | 543 | 554 | +2.03% | 900 | 7億9809万 | 0% | 15.35 | 2.13 |
| 02/08 | 545 | 545 | 543 | 543 | -0.91% | 1,600 | 7億8224万 | -1.99% | 15.04 | 2.09 |
| 02/07 | 553 | 553 | 548 | 548 | 0% | 400 | 7億8944万 | -1.08% | 15.18 | 2.11 |
| 02/05 | 553 | 553 | 548 | 548 | -0.18% | 200 | 7億8944万 | -1.26% | 15.18 | 2.11 |
| 02/02 | 549 | 549 | 549 | 549 | 0% | 100 | 7億9088万 | -1.08% | 15.21 | 2.11 |
| 02/01 | 553 | 553 | 549 | 549 | -0.72% | 200 | 7億9088万 | -1.26% | 15.21 | 2.11 |
| 01/31 | 553 | 553 | 553 | 553 | 0% | 100 | 7億9665万 | -0.54% | 15.32 | 2.13 |
| 01/29 | 546 | 555 | 546 | 553 | +1.28% | 400 | 7億9665万 | -0.54% | 15.32 | 2.13 |
| 01/26 | 546 | 546 | 546 | 546 | 0% | 100 | 7億8656万 | -1.97% | 15.13 | 2.1 |
| 01/25 | 557 | 557 | 546 | 546 | -0.18% | 600 | 7億8656万 | -2.15% | 15.13 | 2.1 |
| 01/24 | 547 | 547 | 547 | 547 | +0.18% | 200 | 7億8800万 | -2.15% | 15.15 | 2.1 |
| 01/22 | 546 | 562 | 545 | 546 | -2.5% | 1,600 | 7億8656万 | -2.33% | 15.13 | 2.1 |
| 01/19 | 555 | 560 | 550 | 560 | -0.36% | 700 | 8億673万 | 0% | 15.51 | 2.15 |
| 01/17 | 556 | 562 | 556 | 562 | +2.37% | 200 | 8億961万 | +0.36% | 15.57 | 2.16 |
| 01/15 | 550 | 556 | 549 | 549 | -0.18% | 300 | 7億9088万 | -2.14% | 15.21 | 2.11 |
| 01/12 | 546 | 554 | 540 | 550 | 0% | 1,600 | 7億9233万 | -1.79% | 15.24 | 2.11 |
| 01/10 | 554 | 556 | 550 | 550 | -0.72% | 2,500 | 7億9233万 | -1.79% | 15.24 | 2.11 |
| 01/09 | 557 | 557 | 554 | 554 | -1.07% | 300 | 7億9809万 | -0.89% | 15.35 | 2.13 |
| 01/05 | 572 | 572 | 560 | 560 | -2.1% | 300 | 8億673万 | +0.36% | 15.51 | 2.15 |
| 01/04 | 559 | 573 | 559 | 572 | +2.51% | 500 | 8億2402万 | +2.69% | 15.85 | 2.2 |
| 2023 | ||||||||||
| 12/29 | 558 | 558 | 558 | 558 | -1.76% | 200 | 8億385万 | +0.54% | 15.46 | 2.15 |
| 12/28 | 560 | 568 | 560 | 568 | +2.53% | 200 | 8億1826万 | +2.53% | 15.74 | 2.18 |
| 12/27 | 554 | 554 | 554 | 554 | +0.73% | 400 | 7億9809万 | -0.36% | 15.35 | 2.13 |
| 12/26 | 551 | 551 | 550 | 550 | -4.35% | 500 | 7億9233万 | -0.9% | 15.24 | 2.11 |
| 12/25 | 575 | 575 | 575 | 575 | +3.6% | 500 | 8億2834万 | +3.6% | 15.93 | 2.21 |
| 12/22 | 550 | 555 | 550 | 555 | +0.73% | 1,200 | 7億9953万 | +0.36% | 15.38 | 2.13 |
| 12/21 | 551 | 551 | 551 | 551 | -1.61% | 200 | 7億9377万 | -0.18% | 15.26 | 2.12 |
| 12/20 | 560 | 560 | 560 | 560 | +1.27% | 400 | 8億673万 | +1.45% | 15.51 | 2.15 |
| 12/19 | 550 | 553 | 550 | 553 | -2.98% | 200 | 7億9665万 | +0.55% | 15.32 | 2.13 |
| 12/18 | 570 | 570 | 570 | 570 | +3.64% | 400 | 8億2114万 | +3.45% | 15.79 | 2.19 |
| 12/15 | 561 | 561 | 550 | 550 | -1.96% | 1,100 | 7億9233万 | +0.18% | 15.24 | 2.11 |
| 12/14 | 571 | 571 | 561 | 561 | -1.75% | 500 | 8億817万 | +2.19% | 15.54 | 2.16 |
| 12/13 | 571 | 571 | 571 | 571 | 0% | 400 | 8億2258万 | +4.01% | 15.82 | 2.2 |
| 12/12 | 571 | 571 | 571 | 571 | +0.53% | 100 | 8億2258万 | +4.01% | 15.82 | 2.2 |
| 12/11 | 569 | 569 | 568 | 568 | -0.18% | 200 | 8億1826万 | +3.27% | 15.74 | 2.18 |
| 12/08 | 569 | 569 | 569 | 569 | +0.89% | 100 | 8億1970万 | +3.27% | 15.76 | 2.19 |
| 12/07 | 564 | 564 | 560 | 564 | 0% | 1,100 | 8億1249万 | +2.36% | 15.62 | 2.17 |
| 12/06 | 580 | 580 | 555 | 564 | -1.05% | 2,900 | 8億1249万 | +2.17% | 15.62 | 2.17 |
| 12/05 | 531 | 595 | 531 | 570 | +6.54% | 5,400 | 8億2114万 | +2.89% | 15.79 | 2.19 |
| 12/04 | 535 | 535 | 535 | 535 | -0.93% | 400 | 7億7072万 | -3.43% | 14.82 | 2.06 |
| 12/01 | 540 | 540 | 540 | 540 | +0.93% | 100 | 7億7792万 | -2.7% | 14.96 | 2.08 |
| 11/29 | 535 | 535 | 535 | 535 | +0.56% | 100 | 7億7072万 | -3.78% | 14.82 | 2.13 |
| 11/28 | 532 | 532 | 532 | 532 | 0% | 100 | 7億6639万 | -4.49% | 14.74 | 2.12 |
| 11/24 | 590 | 590 | 532 | 532 | +0.19% | 1,100 | 7億6639万 | -4.66% | 14.74 | 2.12 |
| 11/17 | 531 | 531 | 531 | 531 | 0% | 400 | 7億6495万 | -5.01% | 14.71 | 2.11 |
| 11/16 | 570 | 570 | 531 | 531 | -10.91% | 200 | 7億6495万 | -5.18% | 14.71 | 2.11 |
| 11/15 | 596 | 596 | 596 | 596 | +8.36% | 400 | 8億5859万 | +6.05% | 16.51 | 2.37 |
| 11/10 | 550 | 550 | 550 | 550 | +1.29% | 100 | 7億9233万 | -2.14% | 15.24 | 2.19 |
| 11/09 | 543 | 543 | 543 | 543 | +3.82% | 100 | 7億8224万 | -3.55% | 15.04 | 2.16 |
| 11/08 | 523 | 523 | 523 | 523 | -3.15% | 100 | 7億5343万 | -7.27% | 14.49 | 2.08 |
| 11/07 | 540 | 540 | 540 | 540 | -0.74% | 100 | 7億7792万 | -4.93% | 14.96 | 2.15 |
| 10/31 | 544 | 544 | 544 | 544 | +5.84% | 100 | 7億8368万 | -4.56% | 15.07 | 2.16 |
| 10/30 | 524 | 524 | 514 | 514 | -8.87% | 200 | 7億4046万 | -10.14% | 14.24 | 2.05 |
| 10/25 | 562 | 564 | 562 | 564 | +7.84% | 700 | 8億1249万 | -1.74% | 15.62 | 2.24 |
| 10/24 | 537 | 537 | 523 | 523 | -4.04% | 600 | 7億5343万 | -9.04% | 14.49 | 2.08 |
| 10/23 | 545 | 545 | 545 | 545 | -5.22% | 400 | 7億8512万 | -6.2% | 15.1 | 2.17 |
| 10/13 | 575 | 575 | 575 | 575 | 0% | 600 | 8億2834万 | -1.03% | 15.93 | 2.29 |
| 10/10 | 575 | 575 | 575 | 575 | -1.71% | 300 | 8億2834万 | -0.86% | 15.93 | 2.29 |
| 10/06 | 585 | 585 | 585 | 585 | 0% | 100 | 8億4275万 | +1.04% | 16.21 | 2.33 |
| 10/04 | 570 | 585 | 570 | 585 | +0.86% | 300 | 8億4275万 | +1.39% | 16.21 | 2.33 |
| 10/03 | 585 | 585 | 580 | 580 | -0.85% | 200 | 8億3554万 | +0.69% | 16.07 | 2.31 |
| 10/02 | 615 | 615 | 585 | 585 | -4.88% | 700 | 8億4275万 | +2.09% | 16.21 | 2.33 |
| 09/29 | 575 | 615 | 575 | 615 | +8.85% | 400 | 8億8596万 | +8.08% | 17.04 | 2.45 |
| 09/28 | 575 | 575 | 565 | 565 | -0.88% | 600 | 8億1393万 | +0.18% | 15.65 | 2.25 |
| 09/25 | 570 | 570 | 570 | 570 | +1.79% | 500 | 8億2114万 | +1.24% | 15.79 | 2.27 |
| 09/22 | 561 | 561 | 560 | 560 | 0% | 400 | 8億673万 | -0.36% | 15.51 | 2.23 |
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 | 1,473 2,946 2/24 | 1,091 2,181 2/28 | 526,600 263,300 2/24 | 21億2112万 | 15億7032万 | - | -10.93% 3/31 |
| 2018年 2月期 | 1,075 2,150 3/1 | 652 1,304 2/6 | 49,800 24,900 3/1 | 15億4800万 | 9億3888万 | +17.27% 12/13 | -18.27% 4/17 |
| 2019年 2月期 | 835 1,670 6/4 1,670 5/8 | 401 802 12/25 | 16,200 8,100 9/7 | 12億240万 | 5億7744万 | +11.37% 3/7 | -19.66% 12/25 |
| 2020年 2月期 | 663 1,325 1/15 | 433 866 8/21 | 9,200 4,600 1/15 | 9億5400万 | 6億2352万 | +23.48% 1/21 | -23.5% 3/10 |
| 2021年 2月期 | 985 1,970 7/6 | 322 643 4/20 | 60,200 30,100 12/8 | 14億1840万 | 4億6296万 | +41.86% 6/4 | -19.92% 11/11 |
| 2022年 2月期 | 795 1,590 9/2 | 465 930 3/5 | 8,200 4,100 10/4 | 11億4480万 | 6億6960万 | +33.9% 9/2 | -12.41% 3/14 |
| 2023年 2月期 | 749 1,497 4/5 | 500 1,000 5/27 | 13,600 6,800 2/9 | 10億7784万 | 7億2000万 | +21.95% 2/8 | -16.37% 6/13 |
| 2024年 2月期 | 657 8/30 | 478 955 8/18 | 18,400 9,200 6/26 | 9億4647万 | 6億8788万 | +17.89% 8/30 | -14% 8/17 |
| 最新 | 526 2024/4/16 | 100 | 7億5775万 | -1.87% 536 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/29 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/29
- 40%（1.4倍）
- 2022/12/27 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/27
- -9%（0.91倍）
- 2024/04/16 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
322円（2020/04/20） - 64%（1.64倍）
526円（4/16）