株価チャート
株価
4/19
- 前日 (4/18)
- 141
- 始値
- 141
- 高値
- 143
- 安値
- 138
- 終値 -1.42%
- 139
- 出来高 +173.64%
- 317,700
乖離率
- 株価（5日）
移動平均値 - -1.42%
141 - 株価（25日）
移動平均値 - -5.44%
147 - 出来高（5日）
移動平均値 - +73.15%
183,480
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 141 | 143 | 138 | 139 | -1.42% | 317,700 | 63億8708万 | -5.44% | 26.6 | 1.75 |
| 04/18 | 140 | 143 | 140 | 141 | +0.71% | 116,100 | 64億7898万 | -4.08% | 26.98 | 1.78 |
| 04/17 | 142 | 142 | 140 | 140 | -0.71% | 166,700 | 64億3303万 | -4.76% | 26.79 | 1.76 |
| 04/16 | 141 | 143 | 141 | 141 | -1.4% | 148,100 | 64億7898万 | -4.08% | 26.98 | 1.78 |
| 04/15 | 144 | 145 | 142 | 143 | -0.69% | 168,800 | 65億7088万 | -2.72% | 27.37 | 1.8 |
| 04/12 | 145 | 147 | 144 | 144 | 0% | 151,200 | 66億1683万 | -2.04% | 27.56 | 1.81 |
| 04/11 | 144 | 146 | 144 | 144 | -0.69% | 136,100 | 66億1683万 | -2.04% | 27.56 | 1.81 |
| 04/10 | 144 | 147 | 144 | 145 | +0.69% | 208,700 | 66億6278万 | -1.36% | 27.75 | 1.83 |
| 04/09 | 143 | 145 | 142 | 144 | 0% | 276,000 | 66億1683万 | -2.04% | 27.56 | 1.81 |
| 04/08 | 145 | 147 | 142 | 144 | -5.26% | 825,900 | 66億1683万 | -1.37% | 27.56 | 1.81 |
| 04/05 | 152 | 157 | 150 | 152 | -1.3% | 553,900 | 69億8443万 | +4.11% | 29.09 | 1.91 |
| 04/04 | 158 | 158 | 150 | 154 | -3.14% | 434,300 | 70億7633万 | +5.48% | 29.47 | 1.94 |
| 04/03 | 152 | 159 | 152 | 159 | +3.25% | 245,900 | 73億608万 | +9.66% | 30.43 | 2 |
| 04/02 | 159 | 164 | 154 | 154 | -3.14% | 542,800 | 70億7633万 | +6.21% | 29.47 | 1.94 |
| 04/01 | 159 | 159 | 156 | 159 | +1.92% | 284,800 | 73億608万 | +10.42% | 30.43 | 2 |
| 03/29 | 157 | 157 | 155 | 156 | 0% | 172,600 | 71億6823万 | +8.33% | 29.85 | 1.96 |
| 03/28 | 153 | 158 | 152 | 156 | +1.96% | 238,000 | 71億6823万 | +9.09% | 29.85 | 1.96 |
| 03/27 | 157 | 157 | 152 | 153 | -3.16% | 543,700 | 70億3038万 | +7.75% | 29.28 | 1.93 |
| 03/26 | 146 | 162 | 145 | 158 | +9.72% | 1,173,900 | 72億6013万 | +11.27% | 30.24 | 1.99 |
| 03/25 | 148 | 148 | 144 | 144 | -2.04% | 306,900 | 66億1683万 | +2.13% | 27.56 | 1.81 |
| 03/22 | 147 | 150 | 145 | 147 | +3.52% | 1,261,400 | 67億5468万 | +4.26% | 28.13 | 1.85 |
| 03/21 | 141 | 142 | 140 | 142 | +0.71% | 149,400 | 65億2493万 | +0.71% | 27.17 | 1.79 |
| 03/19 | 140 | 142 | 140 | 141 | -0.7% | 89,700 | 64億7898万 | 0% | 26.98 | 1.78 |
| 03/18 | 140 | 142 | 139 | 142 | +0.71% | 116,700 | 65億2493万 | +0.71% | 27.17 | 1.79 |
| 03/15 | 140 | 141 | 139 | 141 | 0% | 77,800 | 64億7898万 | 0% | 26.98 | 1.78 |
| 03/14 | 139 | 141 | 139 | 141 | +0.71% | 91,200 | 64億7898万 | 0% | 26.98 | 1.78 |
| 03/13 | 142 | 142 | 138 | 140 | -1.41% | 170,900 | 64億3303万 | -0.71% | 26.79 | 1.76 |
| 03/12 | 139 | 142 | 138 | 142 | +2.16% | 104,100 | 65億2493万 | +0.71% | 27.17 | 1.79 |
| 03/11 | 139 | 141 | 138 | 139 | -1.42% | 206,200 | 63億8708万 | -1.42% | 26.6 | 1.75 |
| 03/08 | 139 | 142 | 139 | 141 | +1.44% | 116,000 | 64億7898万 | 0% | 26.98 | 1.78 |
| 03/07 | 140 | 141 | 138 | 139 | -1.42% | 242,300 | 63億8708万 | -1.42% | 26.6 | 1.75 |
| 03/06 | 138 | 142 | 138 | 141 | +2.17% | 195,800 | 64億7898万 | 0% | 26.98 | 1.78 |
| 03/05 | 138 | 140 | 136 | 138 | 0% | 152,300 | 63億4113万 | -2.13% | 26.41 | 1.74 |
| 03/04 | 139 | 139 | 136 | 138 | -1.43% | 214,800 | 63億4113万 | -2.13% | 26.41 | 1.74 |
| 03/01 | 141 | 141 | 138 | 140 | +0.72% | 138,100 | 64億3303万 | -0.71% | 26.79 | 1.76 |
| 02/29 | 140 | 141 | 139 | 139 | -0.71% | 162,900 | 63億8708万 | -1.42% | 20.23 | 1.75 |
| 02/28 | 140 | 141 | 138 | 140 | -2.1% | 117,400 | 64億3303万 | -0.71% | 20.37 | 1.76 |
| 02/27 | 143 | 144 | 142 | 143 | -0.69% | 404,400 | 65億7088万 | +1.42% | 20.81 | 1.8 |
| 02/26 | 143 | 144 | 141 | 144 | +0.7% | 128,000 | 66億1683万 | +2.13% | 20.96 | 1.81 |
| 02/22 | 142 | 144 | 141 | 143 | +1.42% | 106,800 | 65億7088万 | +1.42% | 20.81 | 1.8 |
| 02/21 | 142 | 143 | 141 | 141 | -0.7% | 127,800 | 64億7898万 | +0.71% | 20.52 | 1.78 |
| 02/20 | 142 | 144 | 142 | 142 | +0.71% | 159,500 | 65億2493万 | +0.71% | 20.66 | 1.79 |
| 02/19 | 141 | 142 | 141 | 141 | 0% | 85,900 | 64億7898万 | 0% | 20.52 | 1.78 |
| 02/16 | 139 | 142 | 139 | 141 | +1.44% | 139,300 | 64億7898万 | 0% | 20.52 | 1.78 |
| 02/15 | 142 | 142 | 139 | 139 | -1.42% | 194,700 | 63億8708万 | -1.42% | 20.23 | 1.75 |
| 02/14 | 142 | 142 | 141 | 141 | 0% | 78,400 | 64億7898万 | 0% | 20.52 | 1.78 |
| 02/13 | 142 | 142 | 140 | 141 | 0% | 85,100 | 64億7898万 | 0% | 20.52 | 1.78 |
| 02/09 | 141 | 142 | 140 | 141 | 0% | 73,300 | 64億7898万 | 0% | 20.52 | 1.78 |
| 02/08 | 141 | 142 | 140 | 141 | +0.71% | 55,300 | 64億7898万 | 0% | 20.52 | 1.78 |
| 02/07 | 142 | 142 | 140 | 140 | 0% | 95,000 | 64億3303万 | -0.71% | 20.37 | 1.76 |
| 02/06 | 141 | 142 | 140 | 140 | -1.41% | 52,400 | 64億3303万 | -0.71% | 20.37 | 1.76 |
| 02/05 | 142 | 142 | 140 | 142 | +1.43% | 75,400 | 65億2493万 | +0.71% | 20.66 | 1.79 |
| 02/02 | 140 | 142 | 140 | 140 | +0.72% | 132,900 | 64億3303万 | -0.71% | 20.37 | 1.76 |
| 02/01 | 140 | 142 | 139 | 139 | -0.71% | 96,100 | 63億8708万 | -1.42% | 20.23 | 1.75 |
| 01/31 | 140 | 142 | 139 | 140 | 0% | 231,500 | 64億3303万 | -0.71% | 20.37 | 1.76 |
| 01/30 | 141 | 142 | 140 | 140 | 0% | 322,400 | 64億3303万 | 0% | 20.37 | 1.76 |
| 01/29 | 141 | 142 | 140 | 140 | 0% | 89,200 | 64億3303万 | 0% | 20.37 | 1.76 |
| 01/26 | 141 | 141 | 140 | 140 | -0.71% | 138,200 | 64億3303万 | 0% | 20.37 | 1.76 |
| 01/25 | 140 | 142 | 140 | 141 | +0.71% | 99,800 | 64億7898万 | +0.71% | 20.52 | 1.78 |
| 01/24 | 140 | 142 | 140 | 140 | 0% | 145,600 | 64億3303万 | 0% | 20.37 | 1.76 |
| 01/23 | 141 | 142 | 140 | 140 | -0.71% | 110,000 | 64億3303万 | 0% | 20.37 | 1.76 |
| 01/22 | 140 | 141 | 139 | 141 | +1.44% | 106,000 | 64億7898万 | +0.71% | 20.52 | 1.78 |
| 01/19 | 141 | 141 | 139 | 139 | -1.42% | 88,900 | 63億8708万 | -0.71% | 20.23 | 1.75 |
| 01/18 | 141 | 142 | 140 | 141 | 0% | 85,900 | 64億7898万 | +0.71% | 20.52 | 1.78 |
| 01/17 | 143 | 143 | 141 | 141 | -0.7% | 166,500 | 64億7898万 | +1.44% | 20.52 | 1.78 |
| 01/16 | 143 | 143 | 141 | 142 | -0.7% | 178,500 | 65億2493万 | +2.16% | 20.66 | 1.79 |
| 01/15 | 142 | 143 | 140 | 143 | +0.7% | 228,700 | 65億7088万 | +2.88% | 20.81 | 1.8 |
| 01/12 | 142 | 142 | 140 | 142 | 0% | 247,200 | 65億2493万 | +2.16% | 20.66 | 1.79 |
| 01/11 | 143 | 143 | 142 | 142 | -0.7% | 48,500 | 65億2493万 | +2.16% | 20.66 | 1.79 |
| 01/10 | 147 | 147 | 141 | 143 | -3.38% | 459,300 | 65億7088万 | +2.88% | 20.81 | 1.8 |
| 01/09 | 143 | 148 | 143 | 148 | +3.5% | 330,000 | 68億63万 | +6.47% | 21.54 | 1.86 |
| 01/05 | 141 | 143 | 141 | 143 | 0% | 163,800 | 65億7088万 | +2.88% | 20.81 | 1.8 |
| 01/04 | 141 | 144 | 140 | 143 | +1.42% | 283,300 | 65億7088万 | +2.88% | 20.81 | 1.8 |
| 2023 | ||||||||||
| 12/29 | 140 | 141 | 140 | 141 | +0.71% | 67,100 | 64億7898万 | +1.44% | 20.52 | 1.78 |
| 12/28 | 139 | 141 | 138 | 140 | +1.45% | 96,300 | 64億3303万 | +0.72% | 20.37 | 1.76 |
| 12/27 | 136 | 139 | 135 | 138 | +2.22% | 152,900 | 63億4113万 | -0.72% | 20.08 | 1.74 |
| 12/26 | 136 | 137 | 135 | 135 | 0% | 107,800 | 62億328万 | -2.88% | 19.65 | 1.7 |
| 12/25 | 136 | 136 | 135 | 135 | -0.74% | 126,200 | 62億328万 | -3.57% | 19.65 | 1.7 |
| 12/22 | 137 | 137 | 136 | 136 | -0.73% | 96,900 | 62億4923万 | -2.86% | 19.79 | 1.71 |
| 12/21 | 136 | 138 | 136 | 137 | -0.72% | 61,700 | 62億9518万 | -2.14% | 19.94 | 1.72 |
| 12/20 | 137 | 138 | 136 | 138 | 0% | 95,000 | 63億4113万 | -1.43% | 20.08 | 1.74 |
| 12/19 | 136 | 139 | 136 | 138 | +0.73% | 135,500 | 63億4113万 | -1.43% | 20.08 | 1.74 |
| 12/18 | 138 | 138 | 136 | 137 | 0% | 65,500 | 62億9518万 | -2.14% | 19.94 | 1.72 |
| 12/15 | 136 | 138 | 136 | 137 | +0.74% | 79,400 | 62億9518万 | -2.14% | 19.94 | 1.72 |
| 12/14 | 137 | 138 | 136 | 136 | -1.45% | 80,300 | 62億4923万 | -3.55% | 19.79 | 1.71 |
| 12/13 | 138 | 138 | 136 | 138 | +0.73% | 87,400 | 63億4113万 | -2.13% | 20.08 | 1.74 |
| 12/12 | 138 | 138 | 137 | 137 | -1.44% | 71,400 | 62億9518万 | -2.84% | 19.94 | 1.72 |
| 12/11 | 139 | 140 | 138 | 139 | +0.72% | 41,200 | 63億8708万 | -1.42% | 20.23 | 1.75 |
| 12/08 | 138 | 139 | 137 | 138 | 0% | 65,200 | 63億4113万 | -2.13% | 20.08 | 1.74 |
| 12/07 | 140 | 141 | 138 | 138 | -2.13% | 123,400 | 63億4113万 | -2.13% | 20.08 | 1.74 |
| 12/06 | 141 | 141 | 140 | 141 | 0% | 58,900 | 64億7898万 | 0% | 20.52 | 1.78 |
| 12/05 | 141 | 143 | 140 | 141 | 0% | 142,300 | 64億7898万 | 0% | 20.52 | 1.78 |
| 12/04 | 143 | 143 | 141 | 141 | -1.4% | 51,400 | 64億7898万 | 0% | 20.52 | 1.78 |
| 12/01 | 141 | 143 | 141 | 143 | +0.7% | 88,500 | 65億7088万 | +1.42% | 20.81 | 1.8 |
| 11/30 | 142 | 144 | 142 | 142 | 0% | 78,000 | 65億2493万 | +1.43% | 20.66 | 1.83 |
| 11/29 | 142 | 144 | 142 | 142 | -0.7% | 76,600 | 65億2493万 | +1.43% | 20.66 | 1.83 |
| 11/28 | 143 | 144 | 142 | 143 | -0.69% | 55,900 | 65億7088万 | +2.14% | 20.81 | 1.84 |
| 11/27 | 143 | 144 | 142 | 144 | +0.7% | 81,000 | 66億1683万 | +2.86% | 20.96 | 1.86 |
| 11/24 | 142 | 143 | 142 | 143 | +1.42% | 47,700 | 65億7088万 | +2.88% | 20.81 | 1.84 |
| 11/22 | 142 | 143 | 141 | 141 | -0.7% | 90,500 | 64億7898万 | +1.44% | 20.52 | 1.82 |
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 | |
| 2015年 2月期 | 516 25,800 9/2 | 81 4,025 5/21 | 33,245,000 664,900 11/7 | 200億9820万 | 30億8918万 | +168.14% 9/1 | -33.09% 10/21 |
| 2016年 2月期 | 304 15,180 7/22 | 97 971 2/12 | 19,770,000 395,400 7/21 | 122億8517万 | 39億7527万 | +94.43% 7/21 | -31.06% 9/8 |
| 2017年 2月期 | 379 1,893 1/10 | 114 1,140 4/8 | 17,627,000 1,762,700 5/20 | 156億589万 | 46億6716万 | +39.54% 5/23 | -13.64% 6/16 |
| 2018年 2月期 | 796 3,980 9/1 | 249 1,243 4/7 | 7,313,000 1,462,600 10/10 | 331億8922万 | 103億2062万 | +41.42% 7/14 | -22.28% 10/11 |
| 2019年 2月期 | 536 10/19 | 236 2/12 | 2,660,600 9/21 | 226億6411万 | 99億8487万 | +16.99% 9/26 | -29.3% 1/11 |
| 2020年 2月期 | 330 4/16 | 170 2/28 | 8,801,400 4/10 | 139億7454万 | 72億1597万 | +23.81% 4/16 | -33.46% 3/13 |
| 2021年 2月期 | 405 10/13 | 114 3/17 3/13 | 29,254,600 7/13 | 184億6685万 | 48億3894万 | +56.1% 7/14 | -13.38% 10/26 |
| 2022年 2月期 | 329 3/18 | 160 2/24 12/28 | 8,671,200 1/11 | 150億1242万 | 73億1493万 | +17.48% 9/17 | -14.94% 5/13 |
| 2023年 2月期 | 192 4/5 | 138 1/17 1/16 | 867,100 4/11 | 87億7792万 | 63億4113万 | +9.43% 11/21 | -8.19% 10/13 |
| 2024年 2月期 | 157 3/10 3/9 他2件 | 135 12/27 12/26 他3件 | 974,100 9/20 | 72億1418万 | 62億328万 | +11.36% 3/26 | -5.32% 10/16 |
| 最新 | 139 2024/4/19 | 317,700 | 63億8708万 | -5.44% 147 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 93%（1.93倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- -36%（0.64倍）
- 2020/12/30 vs 2019/12/30
- 47%（1.47倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/19 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
81円（2014/05/21） - 73%（1.73倍）
139円（4/19）