株価チャート
株価
4/19
- 前日 (4/18)
- 973
- 始値
- 970
- 高値
- 984
- 安値
- 958
- 終値 -0.31%
- 970
- 出来高 +65.22%
- 11,400
乖離率
- 株価（5日）
移動平均値 - +0.52%
965 - 株価（25日）
移動平均値 - -1.62%
986 - 出来高（5日）
移動平均値 - +22.06%
9,340
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 | 970 | 984 | 958 | 970 | -0.31% | 11,400 | 41億5567万 | -1.62% | 10.98 | 0.82 |
| 04/18 | 925 | 973 | 921 | 973 | +4.06% | 6,900 | 41億6852万 | -1.22% | 11.02 | 0.82 |
| 04/17 | 972 | 976 | 935 | 935 | -3.61% | 8,100 | 40億572万 | -4.98% | 10.59 | 0.79 |
| 04/16 | 973 | 985 | 970 | 970 | -0.92% | 6,200 | 41億5567万 | -1.22% | 10.98 | 0.82 |
| 04/15 | 996 | 996 | 967 | 979 | -1.71% | 14,100 | 41億9423万 | 0% | 11.08 | 0.82 |
| 04/12 | 1,016 | 1,016 | 985 | 996 | -1.19% | 10,100 | 42億6706万 | +2.05% | 11.28 | 0.84 |
| 04/11 | 1,001 | 1,009 | 999 | 1,008 | +0.1% | 5,700 | 43億1847万 | +3.7% | 11.41 | 0.85 |
| 04/10 | 1,009 | 1,019 | 1,000 | 1,007 | -0.3% | 11,700 | 43億1418万 | +4.03% | 11.4 | 0.85 |
| 04/09 | 1,014 | 1,021 | 1,008 | 1,010 | -0.39% | 6,300 | 43億2704万 | +4.77% | 11.43 | 0.85 |
| 04/08 | 1,017 | 1,025 | 1,010 | 1,014 | -0.1% | 9,100 | 43億4417万 | +5.63% | 11.48 | 0.85 |
| 04/05 | 1,004 | 1,015 | 999 | 1,015 | +1% | 6,100 | 43億4846万 | +6.28% | 11.49 | 0.85 |
| 04/04 | 1,021 | 1,021 | 1,005 | 1,005 | -0.2% | 7,200 | 43億562万 | +5.79% | 11.38 | 0.85 |
| 04/03 | 1,025 | 1,030 | 996 | 1,007 | -2.14% | 14,600 | 43億1418万 | +6.67% | 11.4 | 0.85 |
| 04/02 | 1,043 | 1,043 | 1,027 | 1,029 | +0.49% | 10,600 | 44億844万 | +9.82% | 11.65 | 0.87 |
| 04/01 | 1,011 | 1,024 | 1,001 | 1,024 | +2.4% | 12,200 | 43億8702万 | +9.99% | 11.59 | 0.86 |
| 03/29 | 990 | 1,014 | 990 | 1,000 | +1.01% | 11,400 | 42億8420万 | +8.34% | 11.32 | 0.84 |
| 03/28 | 988 | 1,033 | 973 | 990 | +1.33% | 24,000 | 42億4135万 | +7.96% | 11.21 | 0.83 |
| 03/27 | 994 | 995 | 963 | 977 | -0.2% | 14,500 | 41億8566万 | +7.13% | 11.06 | 0.82 |
| 03/26 | 999 | 1,002 | 960 | 979 | -1.9% | 13,200 | 41億9423万 | +7.94% | 11.08 | 0.82 |
| 03/25 | 999 | 999 | 985 | 998 | +0.91% | 6,900 | 42億7563万 | +10.64% | 11.3 | 0.84 |
| 03/22 | 985 | 999 | 969 | 989 | +2.38% | 16,200 | 42億3707万 | +10.38% | 11.2 | 0.83 |
| 03/21 | 984 | 984 | 954 | 966 | -0.31% | 24,800 | 41億3853万 | +8.54% | 10.94 | 0.81 |
| 03/19 | 910 | 969 | 910 | 969 | +6.95% | 21,700 | 41億5138万 | +9.24% | 10.97 | 0.82 |
| 03/18 | 945 | 950 | 905 | 906 | -3.62% | 24,800 | 38億8148万 | +2.6% | 10.26 | 0.76 |
| 03/15 | 942 | 1,091 | 923 | 940 | -0.11% | 341,800 | 40億2714万 | +6.7% | 10.64 | 0.79 |
| 03/14 | 928 | 956 | 926 | 941 | -0.21% | 19,200 | 40億3143万 | +7.18% | 10.65 | 0.79 |
| 03/13 | 930 | 949 | 914 | 943 | +4.78% | 29,100 | 40億4000万 | +7.89% | 10.68 | 0.79 |
| 03/12 | 881 | 931 | 881 | 900 | +1.35% | 22,100 | 38億5578万 | +3.33% | 10.19 | 0.76 |
| 03/11 | 907 | 908 | 888 | 888 | -1.11% | 15,100 | 38億436万 | +2.19% | 10.05 | 0.75 |
| 03/08 | 905 | 912 | 891 | 898 | -0.77% | 4,700 | 38億4721万 | +3.46% | 10.17 | 0.76 |
| 03/07 | 906 | 915 | 895 | 905 | -0.11% | 10,000 | 38億7720万 | +4.5% | 10.25 | 0.76 |
| 03/06 | 901 | 914 | 896 | 906 | +0.55% | 5,500 | 38億8148万 | +4.74% | 10.26 | 0.76 |
| 03/05 | 913 | 913 | 893 | 901 | -0.11% | 7,300 | 38億6006万 | +4.4% | 10.2 | 0.76 |
| 03/04 | 910 | 910 | 881 | 902 | -0.66% | 14,000 | 38億6434万 | +4.76% | 10.21 | 0.76 |
| 03/01 | 875 | 915 | 873 | 908 | +4.13% | 28,900 | 38億9005万 | +5.7% | 10.28 | 0.76 |
| 02/29 | 851 | 873 | 847 | 872 | +2.47% | 6,900 | 37億3582万 | +1.87% | 9.87 | 0.73 |
| 02/28 | 861 | 861 | 851 | 851 | +0.12% | 1,600 | 36億4585万 | -0.58% | 9.63 | 0.72 |
| 02/27 | 879 | 880 | 849 | 850 | -2.97% | 4,700 | 36億4157万 | -0.58% | 9.62 | 0.72 |
| 02/26 | 845 | 876 | 836 | 876 | +5.67% | 11,000 | 37億5295万 | +2.58% | 9.92 | 0.74 |
| 02/22 | 851 | 851 | 828 | 829 | -2.7% | 8,500 | 35億5160万 | -2.7% | 9.39 | 0.7 |
| 02/21 | 852 | 860 | 852 | 852 | 0% | 1,400 | 36億5013万 | 0% | 9.65 | 0.72 |
| 02/20 | 852 | 870 | 852 | 852 | 0% | 5,100 | 36億5013万 | +0.24% | 9.65 | 0.72 |
| 02/19 | 855 | 856 | 849 | 852 | +0.24% | 1,700 | 36億5013万 | +0.35% | 9.65 | 0.72 |
| 02/16 | 850 | 850 | 849 | 850 | 0% | 1,300 | 36億4157万 | +0.24% | 9.62 | 0.72 |
| 02/15 | 855 | 857 | 850 | 850 | -0.12% | 1,200 | 36億4157万 | +0.47% | 9.62 | 0.72 |
| 02/14 | 878 | 878 | 851 | 851 | -3.08% | 2,500 | 36億4585万 | +0.71% | 9.63 | 0.72 |
| 02/13 | 882 | 882 | 866 | 878 | -0.45% | 3,400 | 37億6152万 | +4.15% | 9.94 | 0.74 |
| 02/09 | 836 | 900 | 836 | 882 | +3.64% | 17,900 | 37億7866万 | +4.88% | 9.99 | 0.74 |
| 02/08 | 854 | 860 | 845 | 851 | -0.82% | 2,200 | 36億4585万 | +1.55% | 9.63 | 0.72 |
| 02/07 | 855 | 860 | 855 | 858 | +0.82% | 1,200 | 36億7584万 | +2.63% | 9.71 | 0.72 |
| 02/06 | 848 | 858 | 848 | 851 | -1.96% | 2,000 | 36億4585万 | +2.04% | 9.63 | 0.72 |
| 02/05 | 870 | 870 | 861 | 868 | +2.36% | 1,300 | 37億1868万 | +4.2% | 9.83 | 0.73 |
| 02/02 | 870 | 870 | 833 | 848 | -1.4% | 9,500 | 36億3300万 | +2.17% | 9.6 | 0.71 |
| 02/01 | 869 | 870 | 857 | 860 | +0.47% | 2,500 | 36億8441万 | +3.86% | 9.74 | 0.72 |
| 01/31 | 862 | 862 | 855 | 856 | -0.7% | 2,600 | 36億6727万 | +3.76% | 9.69 | 0.72 |
| 01/30 | 870 | 870 | 859 | 862 | -0.58% | 5,300 | 36億9298万 | +4.74% | 9.76 | 0.73 |
| 01/29 | 870 | 870 | 855 | 867 | +1.4% | 7,100 | 37億1440万 | +5.73% | 9.82 | 0.73 |
| 01/26 | 855 | 855 | 845 | 855 | +1.18% | 2,700 | 36億6299万 | +4.65% | 9.68 | 0.72 |
| 01/25 | 854 | 854 | 844 | 845 | 0% | 3,900 | 36億2014万 | +3.68% | 9.57 | 0.71 |
| 01/24 | 855 | 855 | 845 | 845 | -1.17% | 4,400 | 36億2014万 | +3.94% | 9.57 | 0.71 |
| 01/23 | 837 | 855 | 837 | 855 | +2.15% | 7,200 | 36億6299万 | +5.56% | 9.68 | 0.72 |
| 01/22 | 831 | 839 | 831 | 837 | +0.84% | 5,900 | 35億8587万 | +3.72% | 9.48 | 0.7 |
| 01/19 | 828 | 830 | 827 | 830 | +1.22% | 3,700 | 35億5588万 | +3.11% | 9.4 | 0.7 |
| 01/18 | 827 | 827 | 820 | 820 | -0.24% | 1,700 | 35億1304万 | +1.86% | 9.28 | 0.69 |
| 01/17 | 830 | 830 | 818 | 822 | +0.61% | 3,200 | 35億2161万 | +2.24% | 9.31 | 0.69 |
| 01/16 | 819 | 819 | 816 | 817 | +0.25% | 3,100 | 35億19万 | +1.74% | 9.25 | 0.69 |
| 01/15 | 816 | 816 | 814 | 815 | -0.12% | 1,400 | 34億9162万 | +1.49% | 9.23 | 0.69 |
| 01/12 | 813 | 816 | 813 | 816 | +0.37% | 3,300 | 34億9590万 | +1.75% | 9.24 | 0.69 |
| 01/11 | 813 | 818 | 813 | 813 | -0.61% | 500 | 34億8305万 | +1.37% | 9.2 | 0.68 |
| 01/10 | 815 | 818 | 815 | 818 | +0.74% | 5,200 | 35億447万 | +2% | 9.26 | 0.69 |
| 01/09 | 812 | 815 | 810 | 812 | +0.12% | 1,300 | 34億7877万 | +1.37% | 9.19 | 0.68 |
| 01/05 | 817 | 817 | 811 | 811 | -0.73% | 2,600 | 34億7448万 | +1.38% | 9.18 | 0.68 |
| 01/04 | 807 | 817 | 802 | 817 | +0.86% | 5,200 | 35億19万 | +2.13% | 9.25 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 811 | 811 | 805 | 810 | +0.25% | 2,000 | 34億7020万 | +1.25% | 9.17 | 0.68 |
| 12/28 | 810 | 811 | 808 | 808 | -0.12% | 1,500 | 34億6163万 | +1.13% | 9.15 | 0.68 |
| 12/27 | 806 | 811 | 796 | 809 | +0.25% | 9,100 | 34億6591万 | +1.25% | 9.16 | 0.68 |
| 12/26 | 797 | 807 | 791 | 807 | +1.38% | 8,900 | 34億5734万 | +1.13% | 9.14 | 0.68 |
| 12/25 | 790 | 796 | 788 | 796 | +0.76% | 4,100 | 34億1022万 | -0.25% | 9.01 | 0.67 |
| 12/22 | 799 | 799 | 790 | 790 | -0.63% | 3,500 | 33億8451万 | -0.88% | 8.94 | 0.66 |
| 12/21 | 792 | 797 | 792 | 795 | +0.51% | 2,200 | 34億593万 | -0.38% | 9 | 0.67 |
| 12/20 | 800 | 800 | 791 | 791 | -1% | 2,700 | 33億8880万 | -0.88% | 8.96 | 0.67 |
| 12/19 | 799 | 802 | 792 | 799 | 0% | 7,400 | 34億2307万 | +0.13% | 9.05 | 0.67 |
| 12/18 | 797 | 802 | 789 | 799 | +1.78% | 4,900 | 34億2307万 | +0.13% | 9.05 | 0.67 |
| 12/15 | 786 | 787 | 781 | 785 | +0.38% | 2,700 | 33億6309万 | -1.63% | 8.89 | 0.66 |
| 12/14 | 784 | 798 | 782 | 782 | -0.26% | 3,600 | 33億5024万 | -2.01% | 8.85 | 0.66 |
| 12/13 | 780 | 787 | 780 | 784 | +0.38% | 3,700 | 33億5881万 | -1.88% | 8.88 | 0.66 |
| 12/12 | 797 | 798 | 781 | 781 | -5.68% | 15,700 | 33億4596万 | -2.25% | 8.84 | 0.66 |
| 12/11 | 803 | 828 | 801 | 828 | +3.89% | 9,600 | 35億4731万 | +3.5% | 9.37 | 0.7 |
| 12/08 | 795 | 805 | 795 | 797 | -0.38% | 1,900 | 34億1450万 | -0.25% | 9.02 | 0.67 |
| 12/07 | 804 | 804 | 800 | 800 | -0.5% | 300 | 34億2736万 | +0.13% | 9.06 | 0.67 |
| 12/06 | 804 | 804 | 798 | 804 | 0% | 2,000 | 34億4449万 | +0.63% | 9.1 | 0.68 |
| 12/05 | 806 | 806 | 797 | 804 | -0.37% | 1,700 | 34億4449万 | +0.75% | 9.1 | 0.68 |
| 12/04 | 804 | 807 | 798 | 807 | +0.37% | 900 | 34億5734万 | +1.13% | 9.14 | 0.68 |
| 12/01 | 800 | 808 | 797 | 804 | +0.5% | 2,100 | 34億4449万 | +0.88% | 9.1 | 0.68 |
| 11/30 | 799 | 815 | 799 | 800 | -0.12% | 2,800 | 34億2736万 | +0.38% | 9.06 | 0.67 |
| 11/29 | 810 | 810 | 801 | 801 | -0.99% | 600 | 34億3164万 | +0.63% | 9.07 | 0.67 |
| 11/28 | 812 | 812 | 796 | 809 | 0% | 3,600 | 34億6591万 | +1.63% | 9.16 | 0.68 |
| 11/27 | 799 | 809 | 799 | 809 | +1.38% | 6,600 | 34億6591万 | +1.63% | 9.16 | 0.68 |
| 11/24 | 799 | 800 | 796 | 798 | +0.25% | 2,500 | 34億1879万 | +0.25% | 9.03 | 0.67 |
| 11/22 | 787 | 796 | 786 | 796 | +0.76% | 3,700 | 34億1022万 | 0% | 9.01 | 0.67 |
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 3月期 | 1,772 3/11 | 1,335 3/31 | 2,009,800 3/11 | 75億6644万 | 57億45万 | +12.05% 5/10 | -7.97% 4/15 |
| 2017年 4月期 | 1,630 2/9 | 680 8/23 | 932,100 1/17 | 69億6010万 | 29億360万 | +47.22% 1/17 | -31.41% 5/16 |
| 2018年 4月期 | 2,323 6/5 | 1,000 2/6 | 702,500 6/5 | 99億4569万 | 42億8220万 | +25.6% 6/7 | -17.51% 7/5 |
| 2019年 4月期 | 1,119 5/1 | 576 1/4 | 204,100 2/21 | 47億9200万 | 24億6689万 | +16.62% 2/20 | -19.76% 6/28 |
| 2020年 4月期 | 786 12/11 | 415 3/19 | 753,100 12/11 | 33億6628万 | 17億7736万 | +38.37% 4/17 | -28.64% 3/18 |
| 2021年 4月期 | 1,814 1/5 | 501 5/12 | 530,800 12/1 | 77億6899万 | 21億4568万 | +53.93% 12/1 | -19.85% 5/12 |
| 2022年 4月期 | 1,545 9/15 | 684 2/24 | 645,200 9/15 | 66億1692万 | 29億2957万 | +58.42% 9/15 | -18.23% 1/28 |
| 2023年 4月期 | 1,286 4/11 | 656 1/4 12/29 | 2,219,100 4/11 | 55億948万 | 28億1043万 | +48.04% 4/11 | -15.33% 6/20 |
| 最新 | 970 2024/4/19 | 11,400 | 41億5567万 | -1.62% 986 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 104%（2.04倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/19 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
415円（2020/03/19） - 134%（2.34倍）
970円（4/19）