株価チャート
株価
4/25
- 前日 (4/24)
- 674
- 始値
- 671
- 高値
- 674
- 安値
- 661
- 終値 ±0%
- 674
- 出来高 -38.78%
- 3,000
乖離率
- 株価（5日）
移動平均値 - -0.3%
676 - 株価（25日）
移動平均値 - -3.3%
697 - 出来高（5日）
移動平均値 - -27.18%
4,120
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 671 | 674 | 661 | 674 | 0% | 3,000 | 30億4651万 | -3.3% | 8.76 | 0.81 |
| 04/24 | 682 | 682 | 673 | 674 | -1.32% | 4,900 | 30億4651万 | -3.44% | 8.76 | 0.81 |
| 04/23 | 679 | 688 | 679 | 683 | +0.59% | 2,400 | 30億8719万 | -2.43% | 8.88 | 0.82 |
| 04/22 | 670 | 679 | 669 | 679 | +1.49% | 3,400 | 30億6911万 | -3.14% | 8.83 | 0.82 |
| 04/19 | 687 | 687 | 662 | 669 | -4.02% | 6,900 | 30億2391万 | -4.7% | 8.7 | 0.81 |
| 04/18 | 683 | 697 | 682 | 697 | +2.05% | 1,500 | 31億5047万 | -0.85% | 9.06 | 0.84 |
| 04/17 | 699 | 699 | 683 | 683 | -2.29% | 5,500 | 30億8719万 | -2.84% | 8.88 | 0.82 |
| 04/16 | 703 | 703 | 685 | 699 | -2.1% | 8,800 | 31億5951万 | -0.57% | 9.09 | 0.84 |
| 04/15 | 692 | 714 | 692 | 714 | +2.15% | 12,300 | 32億2731万 | +1.71% | 9.28 | 0.86 |
| 04/12 | 708 | 708 | 684 | 699 | -1.41% | 9,500 | 31億5951万 | -0.29% | 9.09 | 0.84 |
| 04/11 | 689 | 715 | 679 | 709 | -5.34% | 46,500 | 32億471万 | +1.29% | 9.22 | 0.85 |
| 04/10 | 712 | 749 | 707 | 749 | +6.54% | 32,200 | 33億8551万 | +7.31% | 9.74 | 0.9 |
| 04/09 | 693 | 703 | 693 | 703 | +1.74% | 5,200 | 31億7759万 | +1.15% | 9.14 | 0.85 |
| 04/08 | 694 | 696 | 685 | 691 | +0.14% | 8,300 | 31億2335万 | -0.43% | 8.99 | 0.83 |
| 04/05 | 687 | 695 | 685 | 690 | -0.86% | 6,100 | 31億1883万 | -0.43% | 8.97 | 0.83 |
| 04/04 | 693 | 698 | 690 | 696 | +0.43% | 3,000 | 31億4595万 | +0.58% | 9.05 | 0.84 |
| 04/03 | 691 | 696 | 685 | 693 | +0.29% | 4,300 | 31億3239万 | +0.29% | 9.01 | 0.83 |
| 04/02 | 713 | 718 | 690 | 691 | -2.68% | 15,700 | 31億2335万 | +0.14% | 8.99 | 0.83 |
| 04/01 | 722 | 723 | 710 | 710 | +0.28% | 4,600 | 32億923万 | +3.05% | 9.23 | 0.85 |
| 03/29 | 698 | 715 | 698 | 708 | +0.14% | 3,200 | 32億19万 | +3.06% | 9.21 | 0.85 |
| 03/28 | 701 | 709 | 697 | 707 | +0.43% | 4,900 | 31億9567万 | +3.06% | 9.19 | 0.85 |
| 03/27 | 701 | 709 | 700 | 704 | +0.43% | 1,600 | 31億8211万 | +2.92% | 9.15 | 0.85 |
| 03/26 | 710 | 712 | 698 | 701 | 0% | 9,900 | 31億6855万 | +2.64% | 9.12 | 0.84 |
| 03/25 | 693 | 702 | 690 | 701 | +1.3% | 8,600 | 31億6855万 | +2.94% | 9.12 | 0.84 |
| 03/22 | 712 | 712 | 690 | 692 | -2.95% | 7,300 | 31億2787万 | +1.91% | 9 | 0.83 |
| 03/21 | 719 | 722 | 706 | 713 | -0.83% | 5,800 | 32億2279万 | +5.16% | 9.27 | 0.86 |
| 03/19 | 723 | 723 | 714 | 719 | -0.14% | 6,600 | 32億4991万 | +6.36% | 9.35 | 0.87 |
| 03/18 | 710 | 720 | 707 | 720 | +2.71% | 8,200 | 32億5443万 | +6.98% | 9.36 | 0.87 |
| 03/15 | 690 | 718 | 683 | 701 | +1.15% | 13,500 | 31億6855万 | +4.47% | 9.12 | 0.84 |
| 03/14 | 683 | 693 | 677 | 693 | +1.76% | 8,700 | 31億3239万 | +3.43% | 9.01 | 0.83 |
| 03/13 | 678 | 683 | 677 | 681 | -0.29% | 1,200 | 30億7815万 | +1.79% | 8.86 | 0.82 |
| 03/12 | 672 | 683 | 672 | 683 | +1.34% | 5,600 | 30億8719万 | +2.09% | 8.88 | 0.82 |
| 03/11 | 672 | 683 | 672 | 674 | -1.75% | 4,100 | 30億4651万 | +0.9% | 8.76 | 0.81 |
| 03/08 | 680 | 691 | 679 | 686 | +1.33% | 8,500 | 31億75万 | +2.69% | 8.92 | 0.83 |
| 03/07 | 672 | 678 | 668 | 677 | +0.89% | 8,200 | 30億6007万 | +1.5% | 8.8 | 0.82 |
| 03/06 | 671 | 674 | 666 | 671 | 0% | 11,900 | 30億3295万 | +0.6% | 8.73 | 0.81 |
| 03/05 | 667 | 671 | 661 | 671 | +0.75% | 12,800 | 30億3295万 | +0.75% | 8.73 | 0.81 |
| 03/04 | 667 | 670 | 666 | 666 | -0.15% | 10,400 | 30億1035万 | 0% | 8.66 | 0.8 |
| 03/01 | 669 | 670 | 667 | 667 | -0.89% | 6,200 | 30億1487万 | +0.15% | 8.67 | 0.8 |
| 02/29 | 667 | 673 | 667 | 673 | +0.3% | 22,400 | 30億4199万 | +1.05% | 8.75 | 0.81 |
| 02/28 | 667 | 675 | 666 | 671 | 0% | 8,200 | 30億3295万 | +0.9% | 8.73 | 0.81 |
| 02/27 | 670 | 671 | 665 | 671 | +0.6% | 7,600 | 30億3295万 | +0.9% | 8.73 | 0.81 |
| 02/26 | 671 | 671 | 667 | 667 | -0.45% | 10,300 | 30億1487万 | +0.45% | 8.67 | 0.8 |
| 02/22 | 667 | 670 | 666 | 670 | +0.3% | 3,900 | 30億2843万 | +0.9% | 8.71 | 0.81 |
| 02/21 | 666 | 669 | 666 | 668 | 0% | 22,900 | 30億1939万 | +0.75% | 8.69 | 0.8 |
| 02/20 | 667 | 669 | 666 | 668 | -0.3% | 1,700 | 30億1939万 | +0.75% | 8.69 | 0.8 |
| 02/19 | 657 | 670 | 655 | 670 | +1.67% | 5,100 | 30億2843万 | +1.06% | 8.71 | 0.81 |
| 02/16 | 653 | 662 | 653 | 659 | +1.07% | 2,400 | 29億7871万 | -0.6% | 8.57 | 0.79 |
| 02/15 | 657 | 667 | 652 | 652 | -0.61% | 8,100 | 29億4707万 | -1.66% | 8.48 | 0.79 |
| 02/14 | 655 | 656 | 652 | 656 | 0% | 2,700 | 29億6515万 | -1.2% | 8.53 | 0.79 |
| 02/13 | 661 | 662 | 655 | 656 | -1.06% | 4,900 | 29億6515万 | -1.2% | 8.53 | 0.79 |
| 02/09 | 664 | 664 | 661 | 663 | -0.75% | 4,200 | 29億9679万 | -0.15% | 8.62 | 0.8 |
| 02/08 | 666 | 672 | 661 | 668 | +0.15% | 5,200 | 30億1939万 | +0.91% | 8.69 | 0.8 |
| 02/07 | 672 | 673 | 667 | 667 | -0.74% | 3,800 | 30億1487万 | +0.91% | 8.67 | 0.8 |
| 02/06 | 666 | 672 | 666 | 672 | +0.45% | 1,600 | 30億3747万 | +1.97% | 8.74 | 0.81 |
| 02/05 | 664 | 672 | 664 | 669 | +0.3% | 5,500 | 30億2391万 | +1.83% | 8.7 | 0.81 |
| 02/02 | 661 | 671 | 661 | 667 | +0.15% | 5,400 | 30億1487万 | +1.83% | 8.67 | 0.8 |
| 02/01 | 665 | 669 | 661 | 666 | -0.15% | 3,500 | 30億1035万 | +1.99% | 8.66 | 0.8 |
| 01/31 | 668 | 670 | 663 | 667 | -0.15% | 5,000 | 30億1487万 | +2.46% | 8.67 | 0.8 |
| 01/30 | 668 | 669 | 666 | 668 | 0% | 3,300 | 30億1939万 | +2.77% | 8.69 | 0.8 |
| 01/29 | 661 | 668 | 660 | 668 | +1.06% | 7,300 | 30億1939万 | +2.93% | 8.69 | 0.8 |
| 01/26 | 666 | 666 | 660 | 661 | -0.75% | 4,400 | 29億8775万 | +2.01% | 8.6 | 0.8 |
| 01/25 | 661 | 666 | 658 | 666 | +0.6% | 6,600 | 30億1035万 | +2.94% | 8.66 | 0.8 |
| 01/24 | 658 | 663 | 657 | 662 | +0.46% | 4,000 | 29億9227万 | +2.16% | 8.61 | 0.8 |
| 01/23 | 660 | 661 | 657 | 659 | 0% | 5,300 | 29億7871万 | +1.7% | 8.57 | 0.79 |
| 01/22 | 659 | 659 | 655 | 659 | +1.07% | 1,800 | 29億7871万 | +1.54% | 8.57 | 0.79 |
| 01/19 | 659 | 660 | 652 | 652 | -0.76% | 9,300 | 29億4707万 | +0.15% | 8.48 | 0.79 |
| 01/18 | 659 | 659 | 655 | 657 | -0.61% | 3,200 | 29億6967万 | +0.61% | 8.54 | 0.79 |
| 01/17 | 661 | 666 | 657 | 661 | 0% | 3,300 | 29億8775万 | +1.07% | 8.6 | 0.8 |
| 01/16 | 666 | 668 | 660 | 661 | -0.75% | 3,700 | 29億8775万 | +0.76% | 8.6 | 0.8 |
| 01/15 | 658 | 666 | 658 | 666 | +0.45% | 6,600 | 30億1035万 | +1.37% | 8.66 | 0.8 |
| 01/12 | 677 | 677 | 658 | 663 | -2.07% | 18,300 | 29億9679万 | +0.61% | 8.62 | 0.8 |
| 01/11 | 675 | 679 | 675 | 677 | +0.3% | 13,900 | 30億6007万 | +2.42% | 8.8 | 0.82 |
| 01/10 | 660 | 675 | 659 | 675 | +2.58% | 20,700 | 30億5103万 | +1.81% | 8.78 | 0.81 |
| 01/09 | 643 | 659 | 643 | 658 | +2.97% | 10,700 | 29億7419万 | -1.05% | 8.56 | 0.79 |
| 01/05 | 632 | 639 | 632 | 639 | +1.11% | 6,600 | 28億8831万 | -4.34% | 8.31 | 0.77 |
| 01/04 | 622 | 632 | 622 | 632 | +1.44% | 12,300 | 28億5667万 | -5.81% | 8.22 | 0.76 |
| 2023 | ||||||||||
| 12/29 | 628 | 628 | 620 | 623 | +0.16% | 14,900 | 28億1599万 | -7.7% | 8.1 | 0.75 |
| 12/28 | 616 | 626 | 616 | 622 | +0.97% | 10,300 | 28億1147万 | -8.39% | 8.09 | 0.75 |
| 12/27 | 620 | 620 | 615 | 616 | -0.96% | 51,000 | 27億8435万 | -9.81% | 8.01 | 0.74 |
| 12/26 | 623 | 627 | 620 | 622 | -0.16% | 31,100 | 28億1147万 | -9.46% | 8.09 | 0.75 |
| 12/25 | 619 | 628 | 619 | 623 | +0.81% | 52,400 | 28億1599万 | -9.84% | 8.1 | 0.75 |
| 12/22 | 627 | 632 | 614 | 618 | -1.9% | 35,800 | 27億9339万 | -11.08% | 8.04 | 0.74 |
| 12/21 | 640 | 653 | 626 | 630 | -2.78% | 38,900 | 28億4763万 | -9.87% | 8.19 | 0.76 |
| 12/20 | 645 | 655 | 634 | 648 | +0.31% | 53,500 | 29億2899万 | -7.82% | 8.43 | 0.78 |
| 12/19 | 649 | 653 | 642 | 646 | -0.46% | 47,200 | 29億1995万 | -8.63% | 8.4 | 0.78 |
| 12/18 | 670 | 675 | 645 | 649 | -3.13% | 94,400 | 29億3351万 | -8.59% | 8.44 | 0.78 |
| 12/15 | 678 | 680 | 670 | 670 | -2.05% | 21,200 | 30億2843万 | -6.03% | 8.71 | 0.81 |
| 12/14 | 681 | 692 | 681 | 684 | -0.15% | 19,100 | 30億9171万 | -4.47% | 8.89 | 0.82 |
| 12/13 | 694 | 694 | 683 | 685 | -1.58% | 18,300 | 30億9623万 | -4.46% | 8.91 | 0.82 |
| 12/12 | 699 | 703 | 689 | 696 | -0.57% | 11,900 | 31億4595万 | -3.2% | 9.05 | 0.84 |
| 12/11 | 699 | 701 | 695 | 700 | +0.43% | 17,600 | 31億6403万 | -2.91% | 9.1 | 0.84 |
| 12/08 | 700 | 700 | 696 | 697 | -0.14% | 2,700 | 31億5047万 | -3.46% | 9.06 | 0.84 |
| 12/07 | 702 | 703 | 694 | 698 | -0.29% | 15,700 | 31億5499万 | -3.59% | 9.08 | 0.84 |
| 12/06 | 703 | 706 | 700 | 700 | -1.13% | 19,600 | 31億6403万 | -3.45% | 9.1 | 0.84 |
| 12/05 | 714 | 714 | 704 | 708 | -0.98% | 9,000 | 32億19万 | -2.48% | 9.21 | 0.85 |
| 12/04 | 714 | 719 | 710 | 715 | -0.42% | 5,700 | 32億3183万 | -1.65% | 9.3 | 0.86 |
| 12/01 | 724 | 724 | 712 | 718 | -0.83% | 8,900 | 32億4539万 | -1.37% | 9.34 | 0.86 |
| 11/30 | 723 | 726 | 723 | 724 | -0.14% | 5,900 | 32億7251万 | -0.69% | 9.41 | 0.87 |
| 11/29 | 727 | 736 | 721 | 725 | -0.28% | 16,000 | 32億7703万 | -0.68% | 9.43 | 0.87 |
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 | 2,244 11/30 | 1,479 2/26 | 1,713,000 11/30 | 83億6249万 | 55億3143万 | +8.92% 3/31 | -11.44% 2/26 |
| 2022年 2月期 | 1,733 4/2 | 1,044 1/27 | 543,500 9/14 | 65億2755万 | 39億5781万 | +22.07% 9/13 | -12.53% 12/21 |
| 2023年 2月期 | 1,465 3/1 | 1,029 12/27 | 459,000 3/1 | 55億5485万 | 46億4574万 | +4.32% 1/20 | -6.89% 5/9 |
| 2024年 2月期 | 1,116 3/1 | 614 12/22 | 199,300 4/13 | 50億3942万 | 27億7531万 | +6.93% 3/18 | -15.69% 4/17 |
| 最新 | 674 2024/4/25 | 3,000 | 30億4651万 | -3.3% 697 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/04/25 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
614円（2023/12/22） - 10%（1.1倍）
674円（4/25）