株価チャート
株価
4/24
- 前日 (4/23)
- 619
- 始値
- 627
- 高値
- 627
- 安値
- 617
- 終値 +0.97%
- 625
- 出来高 +58.33%
- 1,900
乖離率
- 株価(5日)
移動平均値 - -0.16%
626 - 株価(25日)
移動平均値 - +1.46%
616 - 出来高(5日)
移動平均値 - +69.64%
1,120
2023/11/22~2024/04/24
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 | ||||||||||
04/24 | 627 | 627 | 617 | 625 | +0.97% | 1,900 | 25億4380万 | +1.46% | 11.01 | 0.72 |
04/23 | 628 | 628 | 619 | 619 | -1.12% | 1,200 | 25億1937万 | +0.65% | 10.91 | 0.72 |
04/22 | 630 | 630 | 626 | 626 | -0.63% | 300 | 25億4787万 | +1.95% | 11.03 | 0.72 |
04/19 | 631 | 631 | 620 | 630 | +0.32% | 1,800 | 25億6415万 | +2.94% | 11.1 | 0.73 |
04/18 | 629 | 629 | 628 | 628 | +0.32% | 400 | 25億5601万 | +2.78% | 11.07 | 0.73 |
04/17 | 633 | 633 | 626 | 626 | -0.95% | 1,200 | 25億4787万 | +2.79% | 11.03 | 0.72 |
04/16 | 631 | 632 | 628 | 632 | -0.16% | 2,400 | 25億7229万 | +3.95% | 11.14 | 0.73 |
04/15 | 634 | 638 | 627 | 633 | +1.44% | 4,400 | 25億7636万 | +4.46% | 11.15 | 0.73 |
04/12 | 628 | 628 | 621 | 624 | +0.48% | 1,000 | 25億3972万 | +3.14% | 11 | 0.72 |
04/11 | 626 | 626 | 619 | 621 | -0.64% | 1,600 | 25億2751万 | +2.99% | 10.94 | 0.72 |
04/10 | 635 | 635 | 625 | 625 | -1.57% | 1,600 | 25億4380万 | +3.82% | 11.01 | 0.72 |
04/09 | 617 | 635 | 617 | 635 | +4.27% | 2,400 | 25億8450万 | +5.83% | 11.19 | 0.73 |
04/08 | 609 | 609 | 609 | 609 | 0% | 200 | 24億7867万 | +1.67% | 10.73 | 0.7 |
04/05 | 605 | 609 | 602 | 609 | +0.5% | 1,100 | 24億7867万 | +1.67% | 10.73 | 0.7 |
04/04 | 610 | 610 | 606 | 606 | -0.98% | 400 | 24億6646万 | +1% | 10.68 | 0.7 |
04/02 | 618 | 618 | 608 | 612 | +0.66% | 800 | 24億9088万 | +2% | 10.78 | 0.71 |
03/29 | 615 | 615 | 606 | 608 | -0.33% | 1,200 | 24億7460万 | +1.16% | 10.71 | 0.7 |
03/28 | 610 | 610 | 610 | 610 | 0% | 100 | 24億8274万 | +1.33% | 10.75 | 0.7 |
03/27 | 607 | 610 | 607 | 610 | +0.66% | 1,100 | 24億8274万 | +1.33% | 10.75 | 0.7 |
03/26 | 611 | 611 | 606 | 606 | 0% | 1,000 | 24億6646万 | +0.5% | 10.68 | 0.7 |
03/25 | 606 | 608 | 606 | 606 | +0.33% | 1,200 | 24億6646万 | +0.5% | 10.68 | 0.7 |
03/22 | 600 | 604 | 600 | 604 | +0.67% | 1,500 | 24億5832万 | 0% | 10.64 | 0.7 |
03/21 | 604 | 604 | 597 | 600 | +0.84% | 1,100 | 24億4204万 | -0.83% | 10.57 | 0.69 |
03/19 | 599 | 599 | 595 | 595 | -0.67% | 300 | 24億2169万 | -1.82% | 10.49 | 0.69 |
03/18 | 601 | 601 | 594 | 599 | +1.18% | 6,900 | 24億3797万 | -1.48% | 10.56 | 0.69 |
03/15 | 593 | 593 | 592 | 592 | -0.17% | 800 | 24億948万 | -2.63% | 10.43 | 0.68 |
03/14 | 588 | 593 | 588 | 593 | -0.17% | 500 | 24億1355万 | -2.79% | 10.45 | 0.69 |
03/13 | 590 | 594 | 588 | 594 | +0.68% | 1,000 | 24億1762万 | -2.78% | 10.47 | 0.69 |
03/12 | 593 | 593 | 590 | 590 | 0% | 400 | 24億134万 | -3.59% | 10.4 | 0.68 |
03/11 | 594 | 594 | 590 | 590 | -0.67% | 800 | 24億134万 | -3.91% | 10.4 | 0.68 |
03/08 | 593 | 594 | 592 | 594 | +0.68% | 500 | 24億1762万 | -3.57% | 10.47 | 0.69 |
03/07 | 592 | 592 | 590 | 590 | -0.67% | 500 | 24億134万 | -4.38% | 10.4 | 0.68 |
03/06 | 587 | 594 | 587 | 594 | +1.19% | 46,600 | 24億1762万 | -4.04% | 10.47 | 0.69 |
03/05 | 586 | 587 | 586 | 587 | 0% | 1,300 | 23億8913万 | -5.48% | 10.34 | 0.68 |
03/04 | 587 | 588 | 587 | 587 | +0.34% | 1,700 | 23億8913万 | -5.78% | 10.34 | 0.68 |
03/01 | 597 | 597 | 585 | 585 | -2.01% | 2,900 | 23億8099万 | -6.4% | 10.31 | 0.68 |
02/29 | 605 | 605 | 595 | 597 | -1.49% | 900 | 24億2983万 | -4.63% | 11.45 | 0.69 |
02/28 | 594 | 606 | 593 | 606 | -4.42% | 11,300 | 24億6646万 | -3.35% | 11.63 | 0.7 |
02/27 | 629 | 636 | 629 | 634 | +0.79% | 3,100 | 25億8043万 | +1.12% | 12.16 | 0.73 |
02/26 | 628 | 630 | 627 | 629 | +0.64% | 2,200 | 25億6008万 | +0.48% | 12.07 | 0.73 |
02/22 | 625 | 629 | 623 | 625 | 0% | 700 | 25億4380万 | 0% | 11.99 | 0.72 |
02/21 | 626 | 626 | 623 | 625 | -0.16% | 1,200 | 25億4380万 | +0.16% | 11.99 | 0.72 |
02/20 | 626 | 627 | 626 | 626 | +0.48% | 1,100 | 25億4787万 | +0.32% | 12.01 | 0.72 |
02/19 | 622 | 628 | 622 | 623 | +0.65% | 1,900 | 25億3565万 | 0% | 11.95 | 0.72 |
02/16 | 618 | 619 | 616 | 619 | -0.32% | 900 | 25億1937万 | -0.48% | 11.88 | 0.72 |
02/15 | 622 | 635 | 621 | 621 | -0.16% | 1,400 | 25億2751万 | -0.16% | 11.92 | 0.72 |
02/14 | 626 | 626 | 621 | 622 | -2.96% | 3,300 | 25億3158万 | +0.16% | 11.93 | 0.72 |
02/13 | 637 | 649 | 630 | 641 | +2.56% | 2,900 | 26億892万 | +3.55% | 12.3 | 0.74 |
02/09 | 621 | 625 | 621 | 625 | +0.64% | 600 | 25億4380万 | +1.3% | 11.99 | 0.72 |
02/08 | 621 | 621 | 620 | 621 | 0% | 600 | 25億2751万 | +0.81% | 11.92 | 0.72 |
02/07 | 626 | 626 | 621 | 621 | -0.8% | 1,000 | 25億2751万 | +1.14% | 11.92 | 0.72 |
02/06 | 626 | 626 | 626 | 626 | 0% | 100 | 25億4787万 | +2.12% | 12.01 | 0.72 |
02/05 | 631 | 631 | 626 | 626 | -0.79% | 800 | 25億4787万 | +2.45% | 12.01 | 0.72 |
02/02 | 629 | 631 | 625 | 631 | -0.47% | 1,200 | 25億6822万 | +3.61% | 12.11 | 0.73 |
02/01 | 628 | 636 | 628 | 634 | -0.47% | 900 | 25億8043万 | +4.45% | 12.16 | 0.73 |
01/31 | 630 | 637 | 628 | 637 | 0% | 2,000 | 25億9264万 | +5.29% | 12.22 | 0.74 |
01/30 | 643 | 655 | 630 | 637 | -0.47% | 10,200 | 25億9264万 | +5.81% | 12.22 | 0.74 |
01/29 | 632 | 643 | 632 | 640 | +0.31% | 1,500 | 26億485万 | +6.67% | 12.28 | 0.74 |
01/26 | 627 | 643 | 627 | 638 | +2.08% | 2,200 | 25億9671万 | +6.87% | 12.24 | 0.74 |
01/25 | 624 | 625 | 617 | 625 | +0.48% | 1,300 | 25億4380万 | +5.04% | 11.99 | 0.72 |
01/24 | 613 | 622 | 611 | 622 | +1.63% | 2,900 | 25億3158万 | +4.89% | 11.93 | 0.72 |
01/23 | 611 | 612 | 611 | 612 | +0.33% | 500 | 24億9088万 | +3.38% | 11.74 | 0.71 |
01/22 | 610 | 610 | 610 | 610 | +0.16% | 300 | 24億8274万 | +3.39% | 11.7 | 0.7 |
01/19 | 609 | 609 | 609 | 609 | 0% | 100 | 24億7867万 | +3.4% | 11.68 | 0.7 |
01/18 | 609 | 609 | 609 | 609 | 0% | 700 | 24億7867万 | +3.4% | 11.68 | 0.7 |
01/17 | 607 | 609 | 606 | 609 | +0.16% | 1,100 | 24億7867万 | +3.57% | 11.68 | 0.7 |
01/16 | 609 | 609 | 608 | 608 | +0.16% | 1,000 | 24億7460万 | +3.58% | 11.67 | 0.7 |
01/15 | 611 | 611 | 600 | 607 | -0.65% | 4,700 | 24億7053万 | +3.58% | 11.65 | 0.7 |
01/12 | 605 | 612 | 605 | 611 | +1.33% | 4,000 | 24億8681万 | +4.44% | 11.72 | 0.71 |
01/11 | 597 | 603 | 597 | 603 | +1.01% | 2,800 | 24億5425万 | +3.25% | 11.57 | 0.7 |
01/10 | 595 | 597 | 595 | 597 | +2.05% | 1,000 | 24億2983万 | +2.23% | 11.45 | 0.69 |
01/09 | 598 | 598 | 580 | 585 | -1.52% | 5,600 | 23億8099万 | +0.17% | 11.22 | 0.68 |
01/05 | 593 | 594 | 588 | 594 | +1.54% | 1,000 | 24億1762万 | +1.71% | 11.4 | 0.69 |
01/04 | 585 | 585 | 585 | 585 | +0.86% | 100 | 23億8099万 | +0.17% | 11.22 | 0.68 |
2023 | ||||||||||
12/29 | 582 | 582 | 580 | 580 | 0% | 400 | 23億6064万 | -0.68% | 11.13 | 0.67 |
12/28 | 576 | 580 | 576 | 580 | +0.69% | 900 | 23億6064万 | -0.68% | 11.13 | 0.67 |
12/27 | 576 | 576 | 576 | 576 | 0% | 1,200 | 23億4436万 | -1.54% | 11.05 | 0.67 |
12/26 | 582 | 582 | 576 | 576 | -0.69% | 800 | 23億4436万 | -1.54% | 11.05 | 0.67 |
12/25 | 589 | 589 | 580 | 580 | -0.85% | 1,400 | 23億6064万 | -0.85% | 11.13 | 0.67 |
12/22 | 575 | 585 | 575 | 585 | +1.56% | 1,400 | 23億8099万 | 0% | 11.22 | 0.68 |
12/21 | 576 | 576 | 576 | 576 | 0% | 400 | 23億4436万 | -1.37% | 11.05 | 0.67 |
12/20 | 578 | 578 | 576 | 576 | -0.35% | 600 | 23億4436万 | -1.37% | 11.05 | 0.67 |
12/19 | 578 | 578 | 577 | 578 | +0.17% | 1,500 | 23億5250万 | -0.86% | 11.09 | 0.67 |
12/18 | 577 | 577 | 577 | 577 | -1.2% | 300 | 23億4843万 | -1.03% | 11.07 | 0.67 |
12/15 | 584 | 584 | 584 | 584 | 0% | 100 | 23億7692万 | +0.34% | 11.21 | 0.67 |
12/14 | 584 | 584 | 584 | 584 | +0.86% | 200 | 23億7692万 | +0.52% | 11.21 | 0.67 |
12/13 | 578 | 579 | 575 | 579 | -1.03% | 1,800 | 23億5657万 | -0.17% | 11.11 | 0.67 |
12/12 | 585 | 585 | 585 | 585 | -1.68% | 100 | 23億8099万 | +0.86% | 11.22 | 0.68 |
12/11 | 595 | 595 | 595 | 595 | +1.71% | 700 | 24億2169万 | +2.76% | 11.42 | 0.69 |
12/08 | 586 | 586 | 583 | 585 | +0.34% | 400 | 23億8099万 | +1.21% | 11.22 | 0.68 |
12/07 | 586 | 586 | 583 | 583 | -0.85% | 1,800 | 23億7285万 | +1.04% | 11.19 | 0.67 |
12/06 | 600 | 600 | 588 | 588 | -0.51% | 3,500 | 23億9320万 | +2.08% | 11.28 | 0.68 |
12/05 | 595 | 598 | 591 | 591 | +0.34% | 1,800 | 24億541万 | +2.78% | 11.34 | 0.68 |
12/04 | 589 | 589 | 589 | 589 | +0.51% | 300 | 23億9727万 | +2.79% | 11.3 | 0.68 |
12/01 | 594 | 594 | 586 | 586 | -1.35% | 600 | 23億8506万 | +2.45% | 11.24 | 0.68 |
11/29 | 595 | 599 | 594 | 594 | +0.51% | 1,500 | 24億1762万 | +4.03% | 11.4 | 0.7 |
11/28 | 595 | 595 | 591 | 591 | -0.67% | 200 | 24億541万 | +3.68% | 11.34 | 0.7 |
11/27 | 597 | 598 | 592 | 595 | +0.85% | 3,400 | 24億2169万 | +4.57% | 11.42 | 0.7 |
11/24 | 589 | 590 | 589 | 590 | +0.51% | 600 | 24億134万 | +3.69% | 11.32 | 0.7 |
11/22 | 587 | 587 | 587 | 587 | +0.51% | 100 | 23億8913万 | +3.35% | 11.26 | 0.69 |
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 | 1,515 3,030 2/16 | 1,271 2,542 2/24 | 1,818,400 909,200 2/16 | 57億5700万 | 48億2980万 | - | -7.07% 3/23 |
2018年 2月期 | 1,344 2,688 3/13 | 900 1,801 2/15 1,800 2/9 | 102,200 51,100 7/21 | 52億1821万 | 35億564万 | +5.96% 5/8 | -11.55% 2/15 |
2019年 2月期 | 940 1,880 3/1 | 599 1,198 12/27 | 57,200 28,600 6/6 | 36億6581万 | 23億3693万 | +8.82% 11/28 | -21.92% 12/26 |
2020年 2月期 | 983 1,966 7/10 | 560 1,120 2/28 | 485,200 242,600 7/10 | 38億3625万 | 21億9016万 | +24.27% 7/9 | -36.02% 3/19 |
2021年 2月期 | 708 1,416 10/16 | 347 693 3/19 | 50,800 25,400 1/26 | 28億3525万 | 13億5516万 | +22.16% 4/15 | -11.39% 8/3 |
2022年 2月期 | 659 1,316 10/13 1,316 10/4 他2件 | 585 1,170 4/23 | 33,400 16,700 12/1 | 26億5871万 | 23億4269万 | +6.32% 1/13 | -7.01% 3/14 |
2023年 2月期 | 732 1,463 7/14 | 536 1/16 | 388,300 9/1 | 29億5569万 | 21億6576万 | +11.35% 7/14 | -7.12% 9/26 |
2024年 2月期 | 655 1/30 | 551 4/5 | 47,900 3/20 | 26億6590万 | 22億4261万 | +6.82% 1/26 | -6.33% 3/1 |
最新 | 625 2024/4/24 | 1,900 | 25億4380万 | +1.46% 616 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -38%(0.62倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 4%(1.04倍)
- 2024/04/24 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
347円(2020/03/19) - 80%(1.8倍)
625円(4/24)