株価チャート
株価
4/17
- 前日 (4/16)
- 503
- 始値
- 502
- 高値
- 503
- 安値
- 499
- 終値 -0.6%
- 500
- 出来高 -87.08%
- 8,400
乖離率
- 株価（5日）
移動平均値 - -5.66%
530 - 株価（25日）
移動平均値 - -4.4%
523 - 出来高（5日）
移動平均値 - -73.72%
31,960
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 502 | 503 | 499 | 500 | -0.6% | 8,400 | 18億6471万 | -4.4% | 39.29 | 5.38 |
| 04/16 | 510 | 518 | 494 | 503 | -14.6% | 65,000 | 18億7590万 | -3.82% | 39.52 | 5.42 |
| 04/15 | 522 | 592 | 522 | 589 | +10.92% | 75,000 | 21億9663万 | +12.62% | 46.28 | 6.34 |
| 04/12 | 527 | 534 | 521 | 531 | +0.76% | 6,300 | 19億8032万 | +2.12% | 41.72 | 5.72 |
| 04/11 | 523 | 528 | 521 | 527 | -0.75% | 5,100 | 19億6540万 | +1.54% | 41.41 | 5.67 |
| 04/10 | 529 | 531 | 524 | 531 | +0.19% | 3,900 | 19億8032万 | +2.31% | 41.72 | 5.72 |
| 04/09 | 531 | 531 | 522 | 530 | +0.95% | 3,400 | 19億7659万 | +2.32% | 41.65 | 5.71 |
| 04/08 | 517 | 530 | 515 | 525 | +1.55% | 3,700 | 19億5795万 | +1.35% | 41.25 | 5.65 |
| 04/05 | 520 | 523 | 512 | 517 | -1.15% | 5,300 | 19億2811万 | -0.39% | 40.62 | 5.57 |
| 04/04 | 522 | 530 | 514 | 523 | -1.69% | 9,100 | 19億5049万 | +0.58% | 41.1 | 5.63 |
| 04/03 | 527 | 536 | 520 | 532 | +0.95% | 4,800 | 19億8405万 | +2.31% | 41.8 | 5.73 |
| 04/02 | 525 | 528 | 520 | 527 | -0.94% | 3,800 | 19億6540万 | +1.15% | 41.41 | 5.67 |
| 04/01 | 536 | 537 | 526 | 532 | +0.38% | 5,700 | 19億8405万 | +2.11% | 41.8 | 5.73 |
| 03/29 | 530 | 544 | 523 | 530 | -0.38% | 6,600 | 19億7659万 | +1.53% | 41.65 | 5.71 |
| 03/28 | 540 | 540 | 522 | 532 | 0% | 6,200 | 19億8405万 | +1.92% | 41.8 | 5.73 |
| 03/27 | 528 | 535 | 524 | 532 | +0.95% | 9,100 | 19億8405万 | +1.72% | 41.8 | 5.73 |
| 03/26 | 527 | 527 | 516 | 527 | +0.96% | 8,500 | 19億6540万 | +0.76% | 41.41 | 5.67 |
| 03/25 | 514 | 522 | 509 | 522 | +0.58% | 6,800 | 19億4676万 | -0.19% | 41.02 | 5.62 |
| 03/22 | 515 | 519 | 504 | 519 | +0.78% | 3,900 | 19億3557万 | -0.57% | 40.78 | 5.59 |
| 03/21 | 512 | 520 | 499 | 515 | +0.98% | 7,400 | 19億2065万 | -1.34% | 40.47 | 5.55 |
| 03/19 | 504 | 510 | 497 | 510 | +1.8% | 5,200 | 19億200万 | -2.3% | 40.07 | 5.49 |
| 03/18 | 505 | 510 | 490 | 501 | -1.38% | 10,600 | 18億6844万 | -4.39% | 39.37 | 5.39 |
| 03/15 | 507 | 512 | 505 | 508 | +0.2% | 4,100 | 18億9454万 | -3.24% | 39.92 | 5.47 |
| 03/14 | 506 | 515 | 501 | 507 | -0.78% | 5,500 | 18億9082万 | -3.61% | 39.84 | 5.46 |
| 03/13 | 508 | 517 | 493 | 511 | +2.2% | 13,000 | 19億573万 | -3.22% | 40.15 | 5.5 |
| 03/12 | 495 | 504 | 492 | 500 | +0.2% | 8,500 | 18億6471万 | -5.48% | 39.29 | 5.38 |
| 03/11 | 520 | 520 | 494 | 499 | -2.54% | 19,400 | 18億6098万 | -5.85% | 39.21 | 5.37 |
| 03/08 | 513 | 527 | 511 | 512 | -0.19% | 10,900 | 19億946万 | -3.76% | 40.23 | 5.51 |
| 03/07 | 516 | 520 | 509 | 513 | 0% | 6,800 | 19億1319万 | -3.57% | 40.31 | 5.52 |
| 03/06 | 500 | 519 | 500 | 513 | -1.16% | 21,400 | 19億1319万 | -3.75% | 40.31 | 5.52 |
| 03/05 | 527 | 527 | 513 | 519 | -1.52% | 12,400 | 19億3557万 | -2.81% | 40.78 | 5.59 |
| 03/04 | 534 | 534 | 523 | 527 | -1.5% | 13,600 | 19億6540万 | -1.68% | 41.41 | 5.67 |
| 03/01 | 537 | 540 | 534 | 535 | -1.83% | 10,700 | 19億9524万 | -0.19% | 42.04 | 5.76 |
| 02/29 | 542 | 545 | 538 | 545 | +0.93% | 5,500 | 20億3253万 | +1.49% | - | 5.87 |
| 02/28 | 539 | 542 | 535 | 540 | 0% | 9,400 | 20億1389万 | +0.56% | - | 5.81 |
| 02/27 | 548 | 553 | 536 | 540 | -0.55% | 8,800 | 20億1389万 | +0.56% | - | 5.81 |
| 02/26 | 532 | 548 | 526 | 543 | +0.74% | 22,300 | 20億2507万 | +1.12% | - | 5.85 |
| 02/22 | 554 | 554 | 532 | 539 | -0.74% | 18,500 | 20億1016万 | +0.37% | - | 5.8 |
| 02/21 | 543 | 553 | 537 | 543 | 0% | 14,700 | 20億2507万 | +0.93% | - | 5.85 |
| 02/20 | 552 | 552 | 536 | 543 | -0.37% | 18,400 | 20億2507万 | +0.74% | - | 5.85 |
| 02/19 | 524 | 552 | 517 | 545 | +6.03% | 26,000 | 20億3253万 | +0.37% | - | 5.87 |
| 02/16 | 500 | 515 | 497 | 514 | +2.8% | 15,300 | 19億1692万 | -5.86% | - | 5.53 |
| 02/15 | 514 | 518 | 492 | 500 | -3.29% | 42,800 | 18億6471万 | -8.93% | - | 5.38 |
| 02/14 | 531 | 535 | 511 | 517 | -3.36% | 24,700 | 19億2811万 | -6.17% | - | 5.57 |
| 02/13 | 537 | 541 | 532 | 535 | -0.74% | 14,200 | 19億9524万 | -3.08% | - | 5.76 |
| 02/09 | 541 | 544 | 538 | 539 | -0.37% | 8,800 | 20億1016万 | -2.18% | - | 5.8 |
| 02/08 | 540 | 549 | 532 | 541 | +0.19% | 15,200 | 20億1762万 | -1.81% | - | 5.83 |
| 02/07 | 540 | 540 | 531 | 540 | +0.19% | 9,700 | 20億1389万 | -2% | - | 5.81 |
| 02/06 | 535 | 550 | 535 | 539 | +0.75% | 21,700 | 20億1016万 | -2.18% | - | 5.8 |
| 02/05 | 547 | 547 | 530 | 535 | -0.56% | 9,600 | 19億9524万 | -2.73% | - | 5.76 |
| 02/02 | 534 | 543 | 532 | 538 | +0.37% | 9,000 | 20億643万 | -2.18% | - | 5.79 |
| 02/01 | 536 | 539 | 528 | 536 | +0.75% | 25,900 | 19億9897万 | -2.37% | - | 5.77 |
| 01/31 | 537 | 537 | 528 | 532 | -0.75% | 15,800 | 19億8405万 | -3.1% | - | 5.73 |
| 01/30 | 541 | 541 | 530 | 536 | -0.56% | 15,200 | 19億9897万 | -2.37% | - | 5.77 |
| 01/29 | 547 | 547 | 536 | 539 | -1.46% | 15,900 | 20億1016万 | -1.82% | - | 5.8 |
| 01/26 | 546 | 556 | 545 | 547 | -0.36% | 16,000 | 20億3999万 | -0.55% | - | 5.89 |
| 01/25 | 542 | 549 | 535 | 549 | +1.1% | 13,100 | 20億4745万 | -0.18% | - | 5.91 |
| 01/24 | 541 | 550 | 539 | 543 | 0% | 10,000 | 20億2507万 | -1.09% | - | 5.85 |
| 01/23 | 546 | 553 | 539 | 543 | -0.18% | 25,600 | 20億2507万 | -1.09% | - | 5.85 |
| 01/22 | 539 | 557 | 533 | 544 | +0.18% | 20,000 | 20億2880万 | -0.91% | - | 5.86 |
| 01/19 | 552 | 552 | 540 | 543 | -1.63% | 26,100 | 20億2507万 | -0.91% | - | 5.85 |
| 01/18 | 559 | 562 | 535 | 552 | -1.08% | 35,400 | 20億5864万 | +0.73% | - | 5.94 |
| 01/17 | 559 | 596 | 550 | 558 | -0.18% | 90,500 | 20億8102万 | +1.82% | - | 6.01 |
| 01/16 | 610 | 622 | 559 | 559 | -14.66% | 200,100 | 20億8475万 | +2.19% | - | 6.02 |
| 01/15 | 631 | 698 | 631 | 655 | +4.3% | 336,300 | 24億4277万 | +19.53% | - | 7.05 |
| 01/12 | 579 | 671 | 575 | 628 | +9.22% | 694,600 | 23億4208万 | +15.44% | - | 6.76 |
| 01/11 | 556 | 586 | 552 | 575 | +4.17% | 67,500 | 21億4442万 | +5.89% | - | 6.19 |
| 01/10 | 585 | 587 | 548 | 552 | +2.79% | 96,400 | 20億5864万 | +1.47% | - | 5.94 |
| 01/09 | 530 | 565 | 526 | 537 | +2.48% | 60,500 | 20億270万 | -1.47% | - | 5.78 |
| 01/05 | 550 | 554 | 524 | 524 | -2.96% | 29,200 | 19億5422万 | -4.2% | - | 5.64 |
| 01/04 | 560 | 575 | 533 | 540 | -0.18% | 95,800 | 20億1389万 | -1.82% | - | 5.81 |
| 2023 | ||||||||||
| 12/29 | 526 | 541 | 524 | 541 | +2.85% | 12,000 | 20億1762万 | -2.35% | - | 5.83 |
| 12/28 | 529 | 533 | 517 | 526 | -0.57% | 17,900 | 19億6167万 | -5.4% | - | 5.66 |
| 12/27 | 512 | 529 | 512 | 529 | +3.12% | 44,700 | 19億7286万 | -5.54% | - | 5.7 |
| 12/26 | 521 | 521 | 510 | 513 | -1.72% | 10,400 | 19億1319万 | -9.04% | - | 5.52 |
| 12/25 | 531 | 537 | 521 | 522 | -2.61% | 24,900 | 19億4676万 | -8.42% | - | 5.62 |
| 12/22 | 533 | 542 | 520 | 536 | +0.37% | 29,300 | 19億9897万 | -7.11% | - | 5.77 |
| 12/21 | 534 | 544 | 531 | 534 | -1.29% | 14,600 | 19億9151万 | -8.4% | - | 5.75 |
| 12/20 | 555 | 555 | 533 | 541 | -1.81% | 28,400 | 20億1762万 | -7.68% | - | 5.83 |
| 12/19 | 539 | 561 | 535 | 551 | +1.29% | 22,900 | 20億5491万 | -6.29% | - | 5.93 |
| 12/18 | 542 | 544 | 531 | 544 | -0.18% | 16,500 | 20億2880万 | -7.95% | - | 5.86 |
| 12/15 | 527 | 548 | 527 | 545 | +2.64% | 22,800 | 20億3253万 | -8.4% | - | 5.87 |
| 12/14 | 549 | 560 | 531 | 531 | -3.28% | 32,300 | 19億8032万 | -11.35% | - | 5.72 |
| 12/13 | 521 | 604 | 521 | 549 | +5.37% | 228,300 | 20億4745万 | -9.11% | - | 5.91 |
| 12/12 | 542 | 545 | 521 | 521 | -3.7% | 57,100 | 19億4303万 | -14.73% | - | 5.61 |
| 12/11 | 543 | 556 | 541 | 541 | 0% | 37,900 | 20億1762万 | -12.88% | - | 5.83 |
| 12/08 | 544 | 551 | 536 | 541 | -1.28% | 22,000 | 20億1762万 | -14.94% | - | 5.83 |
| 12/07 | 564 | 572 | 530 | 548 | -3.35% | 58,800 | 20億4372万 | -15.43% | - | 5.9 |
| 12/06 | 574 | 583 | 565 | 567 | -1.39% | 34,200 | 21億1458万 | -14.35% | - | 6.11 |
| 12/05 | 603 | 604 | 575 | 575 | -3.69% | 45,900 | 21億4442万 | -14.05% | - | 6.19 |
| 12/04 | 586 | 603 | 583 | 597 | +1.19% | 48,200 | 22億2646万 | -11.03% | - | 6.43 |
| 12/01 | 579 | 608 | 577 | 590 | +2.08% | 69,100 | 22億36万 | -12.46% | - | 6.35 |
| 11/30 | 597 | 601 | 578 | 578 | -3.18% | 53,100 | 21億5560万 | -14.24% | - | 4.89 |
| 11/29 | 610 | 610 | 593 | 597 | -1.32% | 67,600 | 22億2646万 | -11.03% | - | 5.05 |
| 11/28 | 613 | 623 | 601 | 605 | -2.1% | 67,000 | 22億5630万 | -9.16% | - | 5.12 |
| 11/27 | 602 | 645 | 600 | 618 | +2.83% | 181,700 | 23億478万 | -6.65% | - | 5.23 |
| 11/24 | 619 | 620 | 597 | 601 | -2.59% | 81,700 | 22億4138万 | -8.38% | - | 5.08 |
| 11/22 | 621 | 635 | 613 | 617 | -2.22% | 83,900 | 23億105万 | -5.51% | - | 5.22 |
| 11/21 | 667 | 686 | 631 | 631 | -5.26% | 173,700 | 23億5326万 | -2.92% | - | 5.34 |
| 11/20 | 687 | 734 | 665 | 666 | -4.86% | 323,300 | 24億8379万 | +2.78% | - | 5.63 |
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 | |
| 2016年 2月期 | 1,563 8/31 | 760 2/12 | 939,700 8/31 | 30億721万 | 14億6224万 | +14.29% 3/31 | -16.75% 1/21 |
| 2017年 2月期 | 1,264 1/30 | 866 3/1 | 121,000 3/30 | 24億3193万 | 16億6618万 | +21.82% 3/24 | -18.7% 7/19 |
| 2018年 2月期 | 3,570 1/25 | 1,156 3/16 | 255,300 3/23 | 69億6578万 | 22億2414万 | +25.54% 10/18 | -23.57% 3/7 |
| 2019年 2月期 | 4,585 12/7 | 1,842 2/27 | 109,800 12/7 | 93億1947万 | 37億4404万 | +52.21% 12/6 | -23.33% 1/15 |
| 2020年 2月期 | 2,030 6/20 | 788 2/28 | 26,300 2/19 | 41億2617万 | 16億168万 | +17.42% 6/20 | -29.52% 3/13 |
| 2021年 2月期 | 1,324 9/28 | 603 3/23 | 220,600 9/28 | 26億9116万 | 12億2565万 | +44.28% 9/25 | -11.62% 11/30 |
| 2022年 2月期 | 1,039 7/14 | 442 2/16 | 569,800 10/12 | 21億1187万 | 8億9840万 | +40.12% 10/12 | -25.28% 9/2 |
| 2023年 2月期 | 535 4/21 | 402 12/30 | 95,100 4/21 | 11億6234万 | 8億7338万 | +19.7% 4/21 | -7.06% 5/25 |
| 2024年 2月期 | 1,583 9/1 | 428 4/5 3/30 | 5,031,600 11/2 | 41億7373万 | 11億2846万 | +130.12% 8/31 | -29.33% 10/4 |
| 最新 | 500 2024/4/17 | 8,400 | 18億6471万 | -4.4% 523 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 229%（3.29倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -53%（0.47倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/04/17 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
402円（2022/12/30） - 24%（1.24倍）
500円（4/17）