株価チャート
株価
4/22
- 前日 (4/19)
- 458
- 始値
- 455
- 高値
- 470
- 安値
- 455
- 終値 +1.97%
- 467
- 出来高 -76.12%
- 35,700
乖離率
- 株価（5日）
移動平均値 - -1.89%
476 - 株価（25日）
移動平均値 - -7.89%
507 - 出来高（5日）
移動平均値 - -63.79%
98,600
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 455 | 470 | 455 | 467 | +1.97% | 35,700 | 33億3383万 | -7.89% | 15.51 | 2.75 |
| 04/19 | 475 | 478 | 447 | 458 | -4.18% | 149,500 | 32億6958万 | -10.02% | 15.21 | 2.7 |
| 04/18 | 474 | 487 | 471 | 478 | +0.84% | 57,900 | 34億1236万 | -7% | 15.87 | 2.82 |
| 04/17 | 503 | 503 | 474 | 474 | -5.58% | 155,300 | 33億8381万 | -8.32% | 15.74 | 2.8 |
| 04/16 | 507 | 522 | 500 | 502 | -1.95% | 94,600 | 35億8369万 | -3.65% | 16.67 | 2.96 |
| 04/15 | 510 | 535 | 506 | 512 | +0.39% | 172,600 | 36億5508万 | -2.1% | 17 | 3.02 |
| 04/12 | 525 | 535 | 505 | 510 | +1.59% | 273,800 | 36億4080万 | -3.04% | 16.93 | 3.01 |
| 04/11 | 498 | 507 | 494 | 502 | -1.18% | 84,600 | 35億8369万 | -5.1% | 16.67 | 2.96 |
| 04/10 | 501 | 510 | 500 | 508 | +0.99% | 21,500 | 36億2653万 | -4.69% | 16.87 | 3 |
| 04/09 | 507 | 507 | 497 | 503 | -0.2% | 35,200 | 35億9083万 | -6.16% | 16.7 | 2.97 |
| 04/08 | 497 | 504 | 494 | 504 | +2.44% | 30,900 | 35億9797万 | -6.67% | 16.73 | 2.97 |
| 04/05 | 498 | 501 | 492 | 492 | -1.4% | 54,600 | 35億1230万 | -9.39% | 16.34 | 2.9 |
| 04/04 | 509 | 509 | 499 | 499 | -0.99% | 34,800 | 35億6228万 | -8.94% | 16.57 | 2.94 |
| 04/03 | 501 | 523 | 500 | 504 | +0.4% | 55,200 | 35億9797万 | -8.7% | 16.73 | 2.97 |
| 04/02 | 517 | 521 | 502 | 502 | -3.09% | 78,800 | 35億8369万 | -10.04% | 16.67 | 2.96 |
| 04/01 | 530 | 531 | 518 | 518 | -2.26% | 73,600 | 36億9791万 | -7.99% | 17.2 | 3.05 |
| 03/29 | 523 | 531 | 522 | 530 | +1.53% | 33,100 | 37億8358万 | -6.03% | 17.6 | 3.13 |
| 03/28 | 528 | 529 | 522 | 522 | -1.14% | 28,600 | 37億2647万 | -7.45% | 17.33 | 3.08 |
| 03/27 | 523 | 534 | 520 | 528 | +0.57% | 43,600 | 37億6930万 | -6.55% | 17.53 | 3.11 |
| 03/26 | 522 | 525 | 518 | 525 | 0% | 51,900 | 37億4789万 | -7.08% | 17.43 | 3.1 |
| 03/25 | 529 | 538 | 524 | 525 | -0.76% | 34,000 | 37億4789万 | -7.08% | 17.43 | 3.1 |
| 03/22 | 530 | 535 | 520 | 529 | -0.19% | 62,900 | 37億7644万 | -6.21% | 17.56 | 3.12 |
| 03/21 | 527 | 530 | 521 | 530 | +0.19% | 79,400 | 37億8358万 | -5.86% | 17.6 | 3.13 |
| 03/19 | 530 | 531 | 521 | 529 | -0.19% | 65,600 | 37億7644万 | -5.87% | 17.56 | 3.12 |
| 03/18 | 527 | 544 | 526 | 530 | +1.34% | 126,400 | 37億8358万 | -5.53% | 17.6 | 3.13 |
| 03/15 | 550 | 551 | 523 | 523 | -6.61% | 146,700 | 37億3361万 | -6.61% | 17.37 | 3.08 |
| 03/14 | 559 | 562 | 550 | 560 | +0.18% | 44,400 | 39億9775万 | 0% | 18.59 | 3.3 |
| 03/13 | 579 | 580 | 553 | 559 | -2.44% | 76,600 | 39億9061万 | +0.36% | 18.56 | 3.3 |
| 03/12 | 558 | 575 | 549 | 573 | +1.6% | 75,300 | 40億9055万 | +3.24% | 19.03 | 3.38 |
| 03/11 | 555 | 567 | 552 | 564 | -1.05% | 89,900 | 40億2630万 | +2.17% | 18.73 | 3.33 |
| 03/08 | 580 | 585 | 570 | 570 | -2.9% | 85,300 | 40億6913万 | +3.83% | 18.93 | 3.36 |
| 03/07 | 605 | 610 | 577 | 587 | -4.24% | 213,000 | 41億9049万 | +7.31% | 19.49 | 3.46 |
| 03/06 | 603 | 617 | 594 | 613 | +3.37% | 340,600 | 43億7610万 | +12.68% | 20.35 | 3.61 |
| 03/05 | 577 | 594 | 563 | 593 | +1.37% | 159,900 | 42億3333万 | +9.81% | 19.69 | 3.5 |
| 03/04 | 589 | 596 | 579 | 585 | +0.17% | 187,400 | 41億7622万 | +8.94% | 19.42 | 3.45 |
| 03/01 | 612 | 619 | 579 | 584 | -3.79% | 256,300 | 41億6908万 | +9.36% | 19.39 | 3.44 |
| 02/29 | 603 | 642 | 585 | 607 | -0.98% | 571,900 | 43億3327万 | +14.31% | 21.67 | 3.58 |
| 02/28 | 646 | 672 | 612 | 613 | -5.4% | 448,200 | 43億7610万 | +16.32% | 21.88 | 3.61 |
| 02/27 | 670 | 671 | 621 | 648 | +4.52% | 877,100 | 46億2596万 | +23.9% | 23.13 | 3.82 |
| 02/26 | 577 | 631 | 565 | 620 | +11.71% | 699,700 | 44億2608万 | +19.92% | 22.13 | 3.66 |
| 02/22 | 540 | 557 | 531 | 555 | +4.32% | 209,600 | 39億6205万 | +8.4% | 19.81 | 3.27 |
| 02/21 | 545 | 545 | 525 | 532 | -2.74% | 102,300 | 37億9786万 | +4.52% | 18.99 | 3.14 |
| 02/20 | 530 | 547 | 526 | 547 | +3.4% | 196,800 | 39億494万 | +7.47% | 19.52 | 3.23 |
| 02/19 | 509 | 529 | 508 | 529 | +4.13% | 88,200 | 37億7644万 | +4.13% | 18.88 | 3.12 |
| 02/16 | 500 | 508 | 498 | 508 | +1.2% | 62,700 | 36億2653万 | 0% | 18.13 | 3 |
| 02/15 | 508 | 508 | 500 | 502 | -0.79% | 45,500 | 35億8369万 | -1.38% | 17.92 | 2.96 |
| 02/14 | 509 | 511 | 503 | 506 | -1.75% | 24,600 | 36億1225万 | -0.78% | 18.06 | 2.98 |
| 02/13 | 512 | 519 | 508 | 515 | +1.38% | 46,900 | 36億7650万 | +0.39% | 18.38 | 3.04 |
| 02/09 | 501 | 510 | 501 | 508 | +0.59% | 19,800 | 36億2653万 | -1.55% | 18.13 | 3 |
| 02/08 | 504 | 510 | 497 | 505 | -0.59% | 36,500 | 36億511万 | -2.7% | 18.03 | 2.98 |
| 02/07 | 502 | 508 | 497 | 508 | +0.59% | 30,100 | 36億2653万 | -2.5% | 18.13 | 3 |
| 02/06 | 506 | 506 | 495 | 505 | -0.2% | 28,400 | 36億511万 | -3.44% | 18.03 | 2.98 |
| 02/05 | 499 | 506 | 491 | 506 | +2.02% | 32,400 | 36億1225万 | -3.44% | 18.06 | 2.98 |
| 02/02 | 494 | 501 | 494 | 496 | +0.61% | 32,300 | 35億4086万 | -5.7% | 17.7 | 2.92 |
| 02/01 | 500 | 503 | 492 | 493 | -1.99% | 69,200 | 35億1944万 | -6.45% | 17.6 | 2.91 |
| 01/31 | 508 | 508 | 500 | 503 | -1.57% | 48,000 | 35億9083万 | -4.73% | 17.95 | 2.97 |
| 01/30 | 509 | 516 | 506 | 511 | +0.2% | 32,200 | 36億4794万 | -3.22% | 18.24 | 3.01 |
| 01/29 | 518 | 520 | 509 | 510 | -1.54% | 54,200 | 36億4080万 | -3.77% | 18.2 | 3.01 |
| 01/26 | 520 | 530 | 513 | 518 | -0.38% | 63,900 | 36億9791万 | -2.45% | 18.49 | 3.05 |
| 01/25 | 510 | 520 | 503 | 520 | +1.36% | 49,700 | 37億1219万 | -2.26% | 18.56 | 3.07 |
| 01/24 | 504 | 514 | 504 | 513 | +1.79% | 35,600 | 36億6222万 | -3.75% | 18.31 | 3.03 |
| 01/23 | 512 | 518 | 504 | 504 | -1.18% | 43,400 | 35億9797万 | -5.62% | 17.99 | 2.97 |
| 01/22 | 505 | 511 | 497 | 510 | +2.62% | 58,900 | 36億4080万 | -4.85% | 18.2 | 3.01 |
| 01/19 | 497 | 507 | 497 | 497 | +0.4% | 36,200 | 35億4800万 | -7.62% | 17.74 | 2.93 |
| 01/18 | 496 | 499 | 493 | 495 | -0.2% | 53,400 | 35億3372万 | -8.33% | 17.67 | 2.92 |
| 01/17 | 513 | 514 | 493 | 496 | -3.31% | 166,700 | 35億4086万 | -8.66% | 17.7 | 2.92 |
| 01/16 | 524 | 531 | 513 | 513 | -2.66% | 101,100 | 36億6222万 | -5.87% | 18.31 | 3.03 |
| 01/15 | 530 | 530 | 514 | 527 | +0.57% | 97,700 | 37億6216万 | -3.66% | 18.81 | 3.11 |
| 01/12 | 526 | 532 | 512 | 524 | -1.13% | 187,600 | 37億4075万 | -4.55% | 18.7 | 3.09 |
| 01/11 | 545 | 565 | 524 | 530 | -1.85% | 277,500 | 37億8358万 | -3.99% | 18.92 | 3.13 |
| 01/10 | 560 | 560 | 535 | 540 | -8.47% | 421,400 | 38億5497万 | -2.53% | 19.27 | 3.18 |
| 01/09 | 590 | 596 | 578 | 590 | +1.72% | 163,800 | 42億1191万 | +6.12% | 21.06 | 3.48 |
| 01/05 | 588 | 590 | 562 | 580 | -1.19% | 171,800 | 41億4052万 | +4.32% | 20.7 | 3.42 |
| 01/04 | 543 | 596 | 539 | 587 | +6.53% | 211,000 | 41億9049万 | +5.58% | 20.95 | 3.46 |
| 2023 | ||||||||||
| 12/29 | 547 | 552 | 542 | 551 | 0% | 33,800 | 39億3350万 | -1.08% | 19.67 | 3.25 |
| 12/28 | 540 | 552 | 534 | 551 | +2.04% | 34,000 | 39億3350万 | -1.43% | 19.67 | 3.25 |
| 12/27 | 540 | 552 | 535 | 540 | -0.92% | 78,400 | 38億5497万 | -3.91% | 19.27 | 3.18 |
| 12/26 | 519 | 556 | 519 | 545 | +4.41% | 73,200 | 38億9066万 | -3.54% | 19.45 | 3.21 |
| 12/25 | 528 | 532 | 519 | 522 | +1.75% | 70,800 | 37億2647万 | -8.1% | 18.63 | 3.08 |
| 12/22 | 520 | 528 | 510 | 513 | -2.29% | 73,100 | 36億6222万 | -10.31% | 18.31 | 3.03 |
| 12/21 | 536 | 539 | 521 | 525 | -3.67% | 65,300 | 37億4789万 | -8.85% | 18.74 | 3.1 |
| 12/20 | 550 | 555 | 545 | 545 | -0.91% | 20,500 | 38億9066万 | -6.03% | 19.45 | 3.21 |
| 12/19 | 535 | 550 | 535 | 550 | +2.61% | 32,800 | 39億2636万 | -5.5% | 19.63 | 3.24 |
| 12/18 | 544 | 546 | 535 | 536 | -3.07% | 32,200 | 38億2641万 | -8.22% | 19.13 | 3.16 |
| 12/15 | 531 | 565 | 531 | 553 | +4.14% | 143,600 | 39億4777万 | -5.79% | 19.74 | 3.26 |
| 12/14 | 559 | 559 | 530 | 531 | -3.28% | 71,700 | 37億9072万 | -10% | 18.95 | 3.13 |
| 12/13 | 556 | 558 | 543 | 549 | -1.26% | 24,500 | 39億1922万 | -7.58% | 19.6 | 3.24 |
| 12/12 | 559 | 561 | 548 | 556 | -0.54% | 34,700 | 39億6919万 | -6.87% | 19.85 | 3.28 |
| 12/11 | 556 | 563 | 553 | 559 | +1.64% | 23,300 | 39億9061万 | -6.83% | 19.95 | 3.3 |
| 12/08 | 552 | 564 | 550 | 550 | -1.43% | 34,500 | 39億2636万 | -8.33% | 19.63 | 3.24 |
| 12/07 | 566 | 568 | 552 | 558 | -2.62% | 52,500 | 39億8347万 | -7.15% | 19.92 | 3.29 |
| 12/06 | 580 | 582 | 571 | 573 | +0.17% | 31,500 | 40億9055万 | -4.66% | 20.45 | 3.38 |
| 12/05 | 592 | 592 | 570 | 572 | -3.7% | 55,100 | 40億8341万 | -4.83% | 20.42 | 3.37 |
| 12/04 | 579 | 595 | 574 | 594 | +2.95% | 36,700 | 42億4047万 | -1% | 21.2 | 3.5 |
| 12/01 | 589 | 589 | 576 | 577 | -1.2% | 46,400 | 41億1911万 | -3.67% | 20.6 | 3.4 |
| 11/30 | 594 | 594 | 583 | 584 | -2.01% | 24,200 | 41億6908万 | -2.5% | 20.85 | 3.73 |
| 11/29 | 587 | 599 | 587 | 596 | +0.85% | 26,000 | 42億5474万 | -0.67% | 21.27 | 3.8 |
| 11/28 | 598 | 598 | 582 | 591 | -1.66% | 53,600 | 42億1905万 | -1.5% | 21.1 | 3.77 |
| 11/27 | 603 | 610 | 594 | 601 | -0.66% | 51,300 | 42億9044万 | -0.17% | 21.45 | 3.83 |
| 11/24 | 613 | 613 | 604 | 605 | -1.94% | 47,900 | 43億1899万 | +0.17% | 21.59 | 3.86 |
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 | |
| 2021年 2月期 | 4,780 2/22 | 3,460 2/25 | 1,800,200 2/22 | 329億4376万 | 238億4632万 | - | -8.48% 3/29 |
| 2022年 2月期 | 4,150 3/1 | 726 2/24 | 711,000 3/1 | 286億180万 | 51億1663万 | +18.48% 3/30 | -26.16% 1/27 |
| 2023年 2月期 | 1,175 4/5 | 485 12/27 12/26 | 2,262,900 10/5 | 82億8104万 | 34億3704万 | +24.23% 4/5 | -25.86% 5/12 |
| 2024年 2月期 | 1,066 8/24 | 491 2/5 | 2,090,100 7/13 | 76億1000万 | 35億517万 | +27.55% 7/20 | -25.99% 10/16 |
| 最新 | 467 2024/4/22 | 35,700 | 33億3383万 | -7.89% 507 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%（0.43倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/22 vs 2023/12/29
- -15%（0.85倍）