株価チャート
株価
7/26
- 前日 (7/25)
- 289
- 始値
- 293
- 高値
- 300
- 安値
- 290
- 終値 +2.08%
- 295
- 出来高 -83.1%
- 14,400
乖離率
- 株価（5日）
移動平均値 - -1.01%
298 - 株価（25日）
移動平均値 - -10.33%
329 - 出来高（5日）
移動平均値 - -56.94%
33,440
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 293 | 300 | 290 | 295 | +2.08% | 14,400 | 21億6255万 | -10.33% | 17.44 | 2.2 |
| 07/25 | 298 | 299 | 288 | 289 | -3.34% | 85,200 | 21億1857万 | -12.42% | 17.09 | 2.16 |
| 07/24 | 303 | 306 | 299 | 299 | -0.99% | 13,800 | 21億9187万 | -10.21% | 17.68 | 2.23 |
| 07/23 | 302 | 305 | 298 | 302 | -1.31% | 21,000 | 22億1387万 | -9.58% | 17.85 | 2.25 |
| 07/22 | 304 | 306 | 298 | 306 | +3.03% | 32,800 | 22億3605万 | -8.93% | 18.09 | 2.28 |
| 07/19 | 298 | 301 | 292 | 297 | -1.98% | 91,400 | 21億7028万 | -11.87% | 17.56 | 2.22 |
| 07/18 | 304 | 311 | 300 | 303 | -1.3% | 83,800 | 22億1413万 | -10.62% | 17.91 | 2.26 |
| 07/17 | 313 | 313 | 303 | 307 | -1.92% | 64,500 | 22億4335万 | -9.71% | 18.15 | 2.29 |
| 07/16 | 309 | 320 | 307 | 313 | -6.01% | 117,900 | 22億8720万 | -8.48% | 18.5 | 2.34 |
| 07/12 | 333 | 337 | 331 | 333 | -0.6% | 36,100 | 24億3335万 | -2.92% | 19.69 | 2.49 |
| 07/11 | 336 | 339 | 333 | 335 | -0.59% | 23,600 | 24億4796万 | -2.33% | 19.8 | 2.5 |
| 07/10 | 339 | 339 | 333 | 337 | +0.6% | 12,200 | 24億6258万 | -1.75% | 19.92 | 2.52 |
| 07/09 | 342 | 342 | 335 | 335 | -0.3% | 7,300 | 24億4796万 | -2.33% | 19.8 | 2.5 |
| 07/08 | 347 | 347 | 336 | 336 | -3.45% | 27,800 | 24億5527万 | -2.04% | 19.86 | 2.51 |
| 07/05 | 360 | 360 | 347 | 348 | -2.52% | 33,800 | 25億4296万 | +1.46% | 20.57 | 2.6 |
| 07/04 | 349 | 358 | 346 | 357 | +2.29% | 27,400 | 26億872万 | +4.08% | 21.11 | 2.67 |
| 07/03 | 347 | 353 | 345 | 349 | +0.58% | 16,300 | 25億5026万 | +2.05% | 20.63 | 2.61 |
| 07/02 | 353 | 353 | 345 | 347 | -2.25% | 31,200 | 25億3565万 | +1.46% | 20.51 | 2.59 |
| 07/01 | 355 | 356 | 351 | 355 | 0% | 10,800 | 25億9411万 | +4.11% | 20.99 | 2.65 |
| 06/28 | 355 | 355 | 348 | 355 | +0.57% | 25,400 | 25億9411万 | +4.11% | 20.99 | 2.65 |
| 06/27 | 347 | 355 | 347 | 353 | +1.73% | 20,100 | 25億7949万 | +3.82% | 20.87 | 2.64 |
| 06/26 | 344 | 353 | 344 | 347 | 0% | 29,800 | 25億3565万 | +2.06% | 20.51 | 2.59 |
| 06/25 | 343 | 349 | 341 | 347 | +0.58% | 13,000 | 25億3565万 | +2.06% | 20.51 | 2.59 |
| 06/24 | 336 | 349 | 336 | 345 | +3.29% | 28,800 | 25億2103万 | +1.17% | 20.4 | 2.58 |
| 06/21 | 336 | 343 | 334 | 334 | +0.3% | 49,400 | 24億4065万 | -2.05% | 19.75 | 2.49 |
| 06/20 | 338 | 339 | 332 | 333 | -2.35% | 31,400 | 24億3335万 | -2.63% | 19.69 | 2.49 |
| 06/19 | 342 | 346 | 338 | 341 | 0% | 16,700 | 24億9180万 | -0.58% | 20.16 | 2.55 |
| 06/18 | 345 | 346 | 341 | 341 | -2.01% | 12,600 | 24億9180万 | -0.87% | 20.16 | 2.55 |
| 06/17 | 337 | 349 | 333 | 348 | +3.57% | 35,500 | 25億4296万 | +0.58% | 20.57 | 2.6 |
| 06/14 | 339 | 341 | 333 | 336 | +0.9% | 31,800 | 24億5527万 | -2.89% | 19.86 | 2.51 |
| 06/13 | 336 | 338 | 332 | 333 | -1.48% | 29,200 | 24億3335万 | -4.03% | 19.69 | 2.49 |
| 06/12 | 347 | 347 | 335 | 338 | -1.74% | 19,700 | 24億6988万 | -2.87% | 19.98 | 2.52 |
| 06/11 | 337 | 348 | 337 | 344 | +1.78% | 34,400 | 25億1373万 | -1.43% | 20.34 | 2.57 |
| 06/10 | 339 | 341 | 336 | 338 | -0.29% | 37,900 | 24億6988万 | -3.15% | 19.98 | 2.52 |
| 06/07 | 343 | 345 | 339 | 339 | -1.74% | 21,000 | 24億7719万 | -3.14% | 20.04 | 2.53 |
| 06/06 | 340 | 345 | 336 | 345 | +1.47% | 28,400 | 25億2103万 | -1.43% | 20.4 | 2.58 |
| 06/05 | 341 | 346 | 338 | 340 | +0.89% | 40,200 | 24億8450万 | -2.86% | 20.1 | 2.54 |
| 06/04 | 338 | 342 | 336 | 337 | 0% | 28,400 | 24億6258万 | -3.99% | 19.92 | 2.52 |
| 06/03 | 346 | 349 | 336 | 337 | -1.75% | 46,400 | 24億6258万 | -3.99% | 19.92 | 2.52 |
| 05/31 | 333 | 347 | 333 | 343 | +3.94% | 44,200 | 25億642万 | -2.56% | 20.28 | 2.55 |
| 05/30 | 334 | 336 | 327 | 330 | -1.2% | 42,800 | 24億1142万 | -6.25% | 19.51 | 2.46 |
| 05/29 | 343 | 361 | 326 | 334 | -2.34% | 311,300 | 24億4065万 | -5.11% | 19.75 | 2.49 |
| 05/28 | 342 | 347 | 339 | 342 | -0.29% | 24,300 | 24億9911万 | -2.84% | 20.22 | 2.54 |
| 05/27 | 340 | 348 | 337 | 343 | 0% | 29,200 | 25億642万 | -2.83% | 20.28 | 2.55 |
| 05/24 | 337 | 347 | 337 | 343 | 0% | 56,100 | 25億642万 | -3.11% | 20.28 | 2.55 |
| 05/23 | 349 | 352 | 343 | 343 | -1.72% | 50,700 | 25億642万 | -3.92% | 20.28 | 2.55 |
| 05/22 | 360 | 369 | 349 | 349 | -3.06% | 112,100 | 25億5026万 | -2.51% | 20.63 | 2.6 |
| 05/21 | 363 | 366 | 357 | 360 | -0.83% | 25,700 | 26億2906万 | +1.41% | 21.28 | 2.68 |
| 05/20 | 354 | 366 | 354 | 363 | +2.25% | 62,900 | 26億5097万 | +2.83% | 21.46 | 2.7 |
| 05/17 | 355 | 361 | 351 | 355 | -0.84% | 75,600 | 25億9255万 | +1.14% | 20.99 | 2.64 |
| 05/16 | 364 | 370 | 357 | 358 | -1.65% | 59,900 | 26億1445万 | +2.58% | 21.16 | 2.66 |
| 05/15 | 371 | 373 | 364 | 364 | -3.45% | 52,200 | 26億5827万 | +5.2% | 21.52 | 2.71 |
| 05/14 | 368 | 381 | 362 | 377 | +3.29% | 125,700 | 27億5321万 | +9.91% | 22.29 | 2.8 |
| 05/13 | 366 | 367 | 358 | 365 | +1.96% | 109,600 | 26億6558万 | +7.67% | 21.58 | 2.71 |
| 05/10 | 350 | 358 | 346 | 358 | +1.7% | 95,900 | 26億1445万 | +6.23% | 21.16 | 2.66 |
| 05/09 | 361 | 367 | 349 | 352 | -1.68% | 141,300 | 25億7064万 | +5.07% | 20.81 | 2.62 |
| 05/08 | 359 | 384 | 354 | 358 | +1.42% | 505,500 | 26億1445万 | +7.19% | 21.16 | 2.66 |
| 05/07 | 354 | 375 | 345 | 353 | 0% | 269,600 | 25億7794万 | +6.01% | 20.87 | 2.63 |
| 05/02 | 349 | 366 | 349 | 353 | +1.15% | 108,600 | 25億7794万 | +6.01% | 20.87 | 2.63 |
| 05/01 | 349 | 359 | 345 | 349 | +1.16% | 86,800 | 25億4873万 | +4.18% | 20.63 | 2.6 |
| 04/30 | 355 | 355 | 345 | 345 | -2.82% | 65,900 | 25億1952万 | +1.17% | 20.4 | 2.57 |
| 04/26 | 343 | 358 | 342 | 355 | +3.8% | 87,400 | 25億9255万 | +0.85% | 20.99 | 2.64 |
| 04/25 | 347 | 355 | 342 | 342 | -3.66% | 176,900 | 24億9761万 | -4.47% | 20.22 | 2.54 |
| 04/24 | 358 | 367 | 349 | 355 | -0.28% | 283,300 | 25億9255万 | -3.79% | 20.99 | 2.64 |
| 04/23 | 335 | 396 | 335 | 356 | +6.59% | 1,755,500 | 25億9985万 | -5.32% | 21.05 | 2.65 |
| 04/22 | 340 | 343 | 331 | 334 | -1.76% | 146,600 | 24億3918万 | -11.87% | 19.75 | 2.48 |
| 04/19 | 359 | 362 | 330 | 340 | -7.36% | 436,500 | 24億8300万 | -10.29% | 20.1 | 2.53 |
| 04/18 | 358 | 399 | 351 | 367 | +0.27% | 1,366,700 | 26億8018万 | -2.65% | 21.7 | 2.73 |
| 04/17 | 408 | 422 | 360 | 366 | -8.5% | 1,521,200 | 26億7288万 | -1.88% | 21.64 | 2.72 |
| 04/16 | 419 | 443 | 380 | 400 | +7.82% | 5,952,800 | 29億2118万 | +8.4% | 23.65 | 2.97 |
| 04/15 | 355 | 371 | 355 | 371 | +27.49% | 489,000 | 27億939万 | +2.2% | 21.93 | 2.76 |
| 04/12 | 324 | 346 | 291 | 291 | -3.96% | 1,371,500 | 21億2516万 | -18.94% | 17.2 | 2.16 |
| 04/11 | 296 | 304 | 295 | 303 | +0.33% | 73,600 | 22億1279万 | -15.36% | 17.91 | 2.25 |
| 04/10 | 299 | 320 | 297 | 302 | +1% | 164,600 | 22億549万 | -15.41% | 17.85 | 2.25 |
| 04/09 | 295 | 316 | 290 | 299 | +2.05% | 281,300 | 21億8358万 | -16.01% | 17.68 | 2.22 |
| 04/08 | 291 | 296 | 287 | 293 | +2.09% | 93,700 | 21億3976万 | -17.46% | 17.32 | 2.18 |
| 04/05 | 293 | 298 | 287 | 287 | -1.71% | 133,500 | 20億9594万 | -19.38% | 16.97 | 2.13 |
| 04/04 | 306 | 314 | 291 | 292 | -5.5% | 430,600 | 21億3246万 | -17.98% | 17.26 | 2.17 |
| 04/03 | 312 | 351 | 306 | 309 | -0.32% | 1,132,200 | 22億5661万 | -12.96% | 18.27 | 2.3 |
| 04/02 | 322 | 325 | 307 | 310 | -4.62% | 352,000 | 22億6391万 | -12.43% | 18.33 | 2.31 |
| 04/01 | 337 | 347 | 325 | 325 | -2.99% | 385,300 | 23億7346万 | -7.93% | 19.21 | 2.42 |
| 03/29 | 349 | 349 | 323 | 335 | -0.3% | 948,600 | 24億4649万 | -4.56% | 19.8 | 2.49 |
| 03/28 | 397 | 407 | 332 | 336 | -18.45% | 2,438,900 | 24億5379万 | -3.45% | 19.86 | 2.5 |
| 03/27 | 444 | 482 | 412 | 412 | -19.53% | 909,000 | 30億881万 | +19.08% | 24.36 | 3.06 |
| 03/26 | 512 | 512 | 512 | 512 | -16.34% | 26,500 | 37億3911万 | +50.15% | 30.27 | 3.81 |
| 03/25 | 612 | 612 | 612 | 612 | +19.53% | 828,400 | 44億6941万 | +84.89% | 36.18 | 4.55 |
| 03/22 | 512 | 512 | 512 | 512 | -16.34% | 46,600 | 37億3911万 | +61.01% | 30.27 | 3.81 |
| 03/21 | 612 | 612 | 612 | 612 | +19.53% | 120,400 | 44億6941万 | +98.06% | 36.18 | 4.55 |
| 03/19 | 512 | 512 | 512 | 512 | +18.52% | 256,700 | 37億3911万 | +73.56% | 30.27 | 3.81 |
| 03/18 | 376 | 432 | 351 | 432 | +22.73% | 3,515,600 | 31億5487万 | +51.58% | 25.54 | 3.21 |
| 03/15 | 283 | 352 | 271 | 352 | +29.41% | 2,379,300 | 25億7064万 | +26.16% | 20.81 | 2.62 |
| 03/14 | 269 | 274 | 265 | 272 | +1.12% | 15,700 | 19億8640万 | -1.09% | 16.08 | 2.02 |
| 03/13 | 263 | 286 | 263 | 269 | +1.89% | 125,100 | 19億6449万 | -2.18% | 15.9 | 2 |
| 03/12 | 263 | 269 | 260 | 264 | -0.38% | 53,400 | 19億2798万 | -4% | 15.61 | 1.96 |
| 03/11 | 269 | 270 | 262 | 265 | -3.28% | 55,800 | 19億3528万 | -3.28% | 15.67 | 1.97 |
| 03/08 | 271 | 277 | 268 | 274 | +1.11% | 42,200 | 20億101万 | 0% | 16.2 | 2.04 |
| 03/07 | 275 | 275 | 266 | 271 | -0.37% | 78,400 | 19億7910万 | -0.73% | 16.02 | 2.02 |
| 03/06 | 277 | 284 | 271 | 272 | -1.09% | 79,900 | 19億8640万 | -0.37% | 16.08 | 2.02 |
| 03/05 | 283 | 305 | 274 | 275 | -1.79% | 318,100 | 20億831万 | +1.1% | 16.26 | 2.05 |
| 03/04 | 293 | 295 | 277 | 280 | -8.5% | 353,900 | 20億4482万 | +2.94% | 16.55 | 2.08 |
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 | |
| 2019年 2月期 | 1,365 4,095 4/27 | 417 1,252 12/25 | 3,483,300 1,161,100 4/27 | 94億1850万 | 29億5622万 | +36.49% 1/28 | -30.86% 12/25 |
| 2020年 2月期 | 677 4/11 | 315 8/15 | 572,800 4/15 | 48億1919万 | 22億4781万 | +17.08% 8/19 | -26.31% 3/19 |
| 2021年 2月期 | 476 10/16 | 256 3/19 | 881,300 10/16 | 34億1036万 | 18億3070万 | +21.29% 6/1 | -20.84% 7/31 |
| 2022年 2月期 | 399 12/16 | 171 2/28 2/25 | 917,000 1/18 | 29億1043万 | 12億4880万 | +64.19% 3/31 | -33.86% 1/28 |
| 2023年 2月期 | 360 3/31 | 163 12/26 | 9,580,200 6/15 | 26億2906万 | 11億9038万 | +44.66% 6/10 | -18.38% 5/9 |
| 2024年 2月期 | 463 7/20 | 183 3/22 3/20 | 11,311,200 5/31 | 33億8127万 | 13億3644万 | +98.34% 3/21 | -19.86% 10/18 |
| 最新 | 295 2024/7/26 | 14,400 | 21億6255万 | -10.33% 329 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -45%（0.55倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/07/26 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
163円（2022/12/26） - 81%（1.81倍）
295円（7/26）