株価チャート
株価
4/19
- 前日 (4/18)
- 268
- 始値
- 268
- 高値
- 269
- 安値
- 259
- 終値 -2.61%
- 261
- 出来高 +99.39%
- 131,800
乖離率
- 株価（5日）
移動平均値 - -1.88%
266 - 株価（25日）
移動平均値 - -3.33%
270 - 出来高（5日）
移動平均値 - +33.81%
98,500
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 | 268 | 269 | 259 | 261 | -2.61% | 131,800 | 63億8065万 | -3.33% | 38.64 | 2.81 |
| 04/18 | 263 | 271 | 263 | 268 | +1.9% | 66,100 | 65億5178万 | -1.11% | 39.68 | 2.88 |
| 04/17 | 268 | 268 | 261 | 263 | -1.13% | 124,700 | 64億2954万 | -3.31% | 38.93 | 2.83 |
| 04/16 | 270 | 270 | 266 | 266 | -2.92% | 103,000 | 65億289万 | -2.56% | 39.38 | 2.86 |
| 04/15 | 272 | 274 | 269 | 274 | 0% | 66,900 | 66億9846万 | 0% | 40.56 | 2.95 |
| 04/12 | 270 | 277 | 270 | 274 | +1.48% | 82,600 | 66億9846万 | 0% | 40.56 | 2.95 |
| 04/11 | 269 | 273 | 268 | 270 | -1.1% | 65,400 | 66億67万 | -1.82% | 39.97 | 2.9 |
| 04/10 | 270 | 275 | 267 | 273 | +0.74% | 137,900 | 66億7401万 | -0.73% | 40.42 | 2.93 |
| 04/09 | 264 | 273 | 264 | 271 | +3.04% | 114,500 | 65億4538万 | -1.81% | 40.12 | 2.91 |
| 04/08 | 260 | 267 | 258 | 263 | +1.15% | 106,100 | 64億2954万 | -4.71% | 38.93 | 2.83 |
| 04/05 | 256 | 261 | 256 | 260 | +0.78% | 94,600 | 63億5620万 | -6.14% | 38.49 | 2.79 |
| 04/04 | 260 | 263 | 257 | 258 | 0% | 150,600 | 63億731万 | -7.53% | 38.19 | 2.77 |
| 04/03 | 253 | 262 | 250 | 258 | +0.78% | 165,200 | 63億731万 | -7.86% | 38.19 | 2.77 |
| 04/02 | 262 | 262 | 255 | 256 | -2.66% | 120,400 | 62億5842万 | -9.22% | 37.9 | 2.75 |
| 04/01 | 262 | 264 | 258 | 263 | +1.15% | 75,500 | 64億2954万 | -7.07% | 38.93 | 2.83 |
| 03/29 | 258 | 267 | 258 | 260 | +0.78% | 127,400 | 63億5620万 | -8.77% | 38.49 | 2.79 |
| 03/28 | 261 | 264 | 258 | 258 | -1.53% | 140,400 | 63億731万 | -9.79% | 38.19 | 2.77 |
| 03/27 | 267 | 268 | 255 | 262 | -7.09% | 726,800 | 63億2800万 | -9.03% | 38.79 | 2.82 |
| 03/26 | 287 | 287 | 281 | 282 | -1.74% | 81,500 | 68億1106万 | -2.76% | 41.75 | 3.03 |
| 03/25 | 287 | 293 | 286 | 287 | +0.7% | 92,500 | 69億3182万 | -1.71% | 42.49 | 3.08 |
| 03/22 | 291 | 291 | 284 | 285 | -1.38% | 112,800 | 68億8351万 | -2.73% | 42.19 | 3.06 |
| 03/21 | 286 | 291 | 284 | 289 | +1.76% | 132,500 | 69億8013万 | -1.7% | 42.78 | 3.11 |
| 03/19 | 282 | 286 | 280 | 284 | +1.07% | 89,300 | 68億5936万 | -4.05% | 42.04 | 3.05 |
| 03/18 | 279 | 285 | 279 | 281 | +0.36% | 158,900 | 67億8690万 | -5.39% | 41.6 | 3.02 |
| 03/15 | 286 | 287 | 279 | 280 | -3.11% | 231,600 | 67億6275万 | -6.35% | 41.45 | 3.01 |
| 03/14 | 289 | 291 | 283 | 289 | -1.37% | 173,400 | 69億8013万 | -3.67% | 42.78 | 3.11 |
| 03/13 | 302 | 314 | 289 | 293 | -1.35% | 694,600 | 70億7674万 | -2.98% | 43.38 | 3.15 |
| 03/12 | 304 | 309 | 285 | 297 | +7.22% | 1,884,100 | 71億7335万 | -2.3% | 43.97 | 3.19 |
| 03/11 | 280 | 284 | 275 | 277 | -2.46% | 199,200 | 66億9029万 | -9.18% | 41.01 | 2.98 |
| 03/08 | 282 | 289 | 280 | 284 | 0% | 165,300 | 68億5936万 | -7.49% | 42.04 | 3.05 |
| 03/07 | 290 | 294 | 284 | 284 | -2.74% | 181,100 | 68億5936万 | -7.79% | 42.04 | 3.05 |
| 03/06 | 279 | 293 | 279 | 292 | +3.91% | 210,000 | 70億5258万 | -5.81% | 43.23 | 3.14 |
| 03/05 | 281 | 282 | 275 | 281 | -1.4% | 235,000 | 67億8690万 | -9.65% | 41.6 | 3.02 |
| 03/04 | 286 | 290 | 281 | 285 | -1.38% | 288,300 | 68億8351万 | -8.95% | 42.19 | 3.06 |
| 03/01 | 293 | 294 | 288 | 289 | -1.7% | 215,800 | 69億8013万 | -8.25% | 42.78 | 3.11 |
| 02/29 | 299 | 301 | 292 | 294 | -2.65% | 352,400 | 71億89万 | -7.26% | 43.52 | 3.16 |
| 02/28 | 292 | 307 | 291 | 302 | +5.96% | 447,200 | 72億9411万 | -5.63% | 44.71 | 3.25 |
| 02/27 | 291 | 292 | 284 | 285 | -3.06% | 480,000 | 68億8351万 | -11.49% | 42.19 | 3.06 |
| 02/26 | 296 | 303 | 293 | 294 | -2% | 242,600 | 71億89万 | -9.54% | 43.52 | 3.16 |
| 02/22 | 303 | 304 | 297 | 300 | -0.99% | 316,900 | 72億4581万 | -8.54% | 44.41 | 3.22 |
| 02/21 | 311 | 312 | 303 | 303 | -2.26% | 200,500 | 73億1826万 | -8.18% | 44.86 | 3.26 |
| 02/20 | 313 | 316 | 309 | 310 | -1.27% | 196,600 | 74億8733万 | -6.34% | 45.89 | 3.33 |
| 02/19 | 310 | 316 | 304 | 314 | +0.96% | 186,000 | 75億8394万 | -5.14% | 46.48 | 3.38 |
| 02/16 | 324 | 328 | 311 | 311 | -5.76% | 451,000 | 75億1149万 | -6.33% | 46.04 | 3.34 |
| 02/15 | 299 | 334 | 296 | 330 | +6.11% | 716,700 | 79億7039万 | -0.6% | 48.85 | 3.55 |
| 02/14 | 315 | 315 | 307 | 311 | -4.6% | 422,600 | 75億1149万 | -6.33% | 46.04 | 3.34 |
| 02/13 | 320 | 326 | 316 | 326 | +2.84% | 348,400 | 78億7378万 | -2.1% | 48.26 | 3.5 |
| 02/09 | 317 | 318 | 306 | 317 | +0.32% | 538,700 | 76億5640万 | -4.8% | 46.93 | 3.41 |
| 02/08 | 324 | 324 | 312 | 316 | -2.47% | 494,700 | 76億3225万 | -4.53% | 46.78 | 3.4 |
| 02/07 | 342 | 344 | 322 | 324 | -4.42% | 829,300 | 78億2547万 | -1.22% | 47.97 | 3.48 |
| 02/06 | 345 | 345 | 331 | 339 | +0.3% | 607,400 | 81億8776万 | +4.31% | 50.19 | 3.64 |
| 02/05 | 324 | 338 | 323 | 338 | +4.97% | 562,200 | 81億6361万 | +5.3% | 50.04 | 3.63 |
| 02/02 | 313 | 323 | 308 | 322 | +1.9% | 455,700 | 77億7716万 | +1.58% | 47.67 | 3.46 |
| 02/01 | 322 | 326 | 314 | 316 | -3.95% | 307,100 | 76億3225万 | +0.64% | 46.78 | 3.4 |
| 01/31 | 330 | 334 | 323 | 329 | -1.5% | 400,100 | 79億4623万 | +5.45% | 48.71 | 3.54 |
| 01/30 | 315 | 340 | 311 | 334 | +7.05% | 1,099,700 | 80億6700万 | +7.74% | 49.45 | 3.59 |
| 01/29 | 315 | 327 | 309 | 312 | -2.5% | 617,600 | 75億3564万 | +1.63% | 46.19 | 3.35 |
| 01/26 | 333 | 338 | 316 | 320 | -4.48% | 804,000 | 77億2886万 | +5.26% | 47.37 | 3.44 |
| 01/25 | 345 | 348 | 333 | 335 | -4.01% | 682,100 | 80億9115万 | +11.3% | 49.59 | 3.6 |
| 01/24 | 343 | 355 | 337 | 349 | -2.79% | 1,562,700 | 84億2929万 | +17.11% | 51.67 | 3.75 |
| 01/23 | 367 | 380 | 358 | 359 | -2.45% | 1,487,800 | 86億7081万 | +22.11% | 53.15 | 3.86 |
| 01/22 | 356 | 381 | 353 | 368 | +3.37% | 1,729,600 | 88億8819万 | +26.9% | 54.48 | 3.96 |
| 01/19 | 372 | 373 | 347 | 356 | -4.04% | 2,030,500 | 85億9836万 | +24.48% | 52.7 | 3.83 |
| 01/18 | 340 | 373 | 331 | 371 | +11.41% | 3,251,500 | 89億6065万 | +31.56% | 54.92 | 3.99 |
| 01/17 | 348 | 377 | 318 | 333 | -2.35% | 6,890,200 | 80億4284万 | +20.22% | 49.3 | 3.58 |
| 01/16 | 308 | 347 | 308 | 341 | +9.29% | 1,763,000 | 82億3607万 | +24.45% | 50.48 | 3.67 |
| 01/15 | 319 | 328 | 312 | 312 | -2.19% | 526,100 | 75億3564万 | +14.71% | 46.19 | 3.35 |
| 01/12 | 316 | 331 | 316 | 319 | -2.74% | 637,200 | 77億471万 | +17.71% | 47.23 | 3.43 |
| 01/11 | 322 | 336 | 315 | 328 | +0.61% | 1,036,700 | 79億2208万 | +21.48% | 48.56 | 3.53 |
| 01/10 | 338 | 341 | 320 | 326 | -5.23% | 1,705,100 | 78億7378万 | +21.19% | 48.26 | 3.5 |
| 01/09 | 343 | 354 | 327 | 344 | +9.9% | 5,655,200 | 83億852万 | +28.36% | 50.93 | 3.7 |
| 01/05 | 290 | 325 | 278 | 313 | +12.59% | 7,383,100 | 75億5979万 | +17.67% | 46.34 | 3.36 |
| 01/04 | 264 | 299 | 260 | 278 | +15.83% | 4,264,800 | 67億1445万 | +4.51% | 41.16 | 2.99 |
| 2023 | ||||||||||
| 12/29 | 244 | 245 | 238 | 240 | -1.64% | 266,100 | 57億9664万 | -10.11% | 35.53 | 2.55 |
| 12/28 | 240 | 244 | 233 | 244 | +2.52% | 273,300 | 58億9325万 | -9.29% | 36.12 | 2.59 |
| 12/27 | 239 | 244 | 235 | 238 | 0% | 351,500 | 57億4834万 | -12.5% | 35.23 | 2.53 |
| 12/26 | 255 | 264 | 235 | 238 | -7.39% | 727,100 | 57億4834万 | -13.14% | 35.23 | 2.53 |
| 12/25 | 262 | 265 | 256 | 257 | -1.53% | 131,000 | 62億724万 | -7.22% | 38.05 | 2.73 |
| 12/22 | 274 | 276 | 260 | 261 | -4.04% | 477,400 | 63億385万 | -6.45% | 38.64 | 2.77 |
| 12/21 | 278 | 311 | 269 | 272 | +8.37% | 3,494,300 | 65億6953万 | -2.86% | 40.27 | 2.89 |
| 12/20 | 252 | 256 | 251 | 251 | -0.4% | 93,700 | 60億6232万 | -10.99% | 37.16 | 2.67 |
| 12/19 | 249 | 253 | 246 | 252 | +0.4% | 111,500 | 60億8648万 | -11.27% | 37.31 | 2.68 |
| 12/18 | 254 | 254 | 248 | 251 | -1.95% | 97,600 | 60億6232万 | -12.24% | 37.16 | 2.67 |
| 12/15 | 254 | 258 | 251 | 256 | +1.19% | 68,300 | 61億8309万 | -11.11% | 37.9 | 2.72 |
| 12/14 | 256 | 260 | 250 | 253 | -0.78% | 88,800 | 61億1063万 | -13.06% | 37.45 | 2.69 |
| 12/13 | 256 | 257 | 250 | 255 | -0.39% | 93,700 | 61億5893万 | -12.97% | 37.75 | 2.71 |
| 12/12 | 262 | 265 | 254 | 256 | -1.54% | 90,500 | 61億8309万 | -13.51% | 37.9 | 2.72 |
| 12/11 | 251 | 260 | 250 | 260 | +1.96% | 192,700 | 62億7970万 | -12.75% | 38.49 | 2.76 |
| 12/08 | 255 | 261 | 254 | 255 | -1.92% | 175,500 | 61億5893万 | -15% | 37.75 | 2.71 |
| 12/07 | 273 | 275 | 258 | 260 | -7.47% | 337,400 | 62億7970万 | -13.91% | 38.49 | 2.76 |
| 12/06 | 282 | 288 | 278 | 281 | -2.77% | 170,900 | 67億8690万 | -7.57% | 41.6 | 2.98 |
| 12/05 | 291 | 293 | 288 | 289 | -1.7% | 102,800 | 69億8013万 | -5.25% | 42.78 | 3.07 |
| 12/04 | 293 | 300 | 291 | 294 | -0.68% | 125,200 | 71億89万 | -3.92% | 43.52 | 3.12 |
| 12/01 | 296 | 299 | 295 | 296 | -1.66% | 105,100 | 71億4919万 | -3.27% | 43.82 | 3.14 |
| 11/30 | 301 | 303 | 298 | 301 | -0.99% | 57,500 | 72億6996万 | -1.95% | 44.56 | 3.2 |
| 11/29 | 303 | 305 | 300 | 304 | 0% | 54,400 | 73億4242万 | -0.98% | 45 | 3.23 |
| 11/28 | 303 | 306 | 303 | 304 | +0.33% | 37,200 | 73億4242万 | -0.98% | 45 | 3.23 |
| 11/27 | 303 | 306 | 302 | 303 | 0% | 24,700 | 73億1826万 | -1.3% | 44.86 | 3.22 |
| 11/24 | 307 | 307 | 302 | 303 | 0% | 38,500 | 73億1826万 | -1.3% | 44.86 | 3.22 |
| 11/22 | 305 | 307 | 303 | 303 | -0.98% | 26,300 | 73億1826万 | -1.3% | 44.86 | 3.22 |
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 3月期 | 673 10/9 | 304 12/25 | 3,730,200 10/5 | - | - | +12.92% 2/25 | -31.38% 12/25 |
| 2020年 3月期 | 604 1/6 | 262 8/29 | 7,189,400 12/26 | 119億5430万 | 51億8547万 | +40.42% 9/5 | -31.46% 3/13 |
| 2021年 3月期 | 1,060 9/25 | 311 4/6 | 21,723,900 9/24 | 209億9531万 | 61億5528万 | +58.22% 9/24 | -23.5% 12/17 |
| 2022年 3月期 | 661 3/31 | 336 1/28 | 11,210,600 5/19 | 142億6768万 | 72億5256万 | +43.23% 3/24 | -15.99% 4/22 |
| 2023年 3月期 | 629 4/1 | 358 1/6 | 6,265,600 10/13 | 135億7696万 | 86億4666万 | +14.63% 6/9 | -13.86% 9/2 |
| 最新 | 261 2024/4/19 | 131,800 | 63億8065万 | -3.33% 270 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/04/19 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
233円（2023/12/28） - 12%（1.12倍）
261円（4/19）