株価チャート
株価
4/19
- 前日 (4/18)
- 4,810
- 始値
- 4,770
- 高値
- 4,810
- 安値
- 4,620
- 終値 -2.18%
- 4,705
- 出来高 +3.54%
- 67,300
乖離率
- 株価（5日）
移動平均値 - -2.77%
4,839 - 株価（25日）
移動平均値 - -2.1%
4,806 - 出来高（5日）
移動平均値 - -31.62%
98,420
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 | 4,770 | 4,810 | 4,620 | 4,705 | -2.18% | 67,300 | 613億1365万 | -2.1% | 20.57 | 5.7 |
| 04/18 | 4,670 | 4,820 | 4,650 | 4,810 | +3% | 65,000 | 626億8197万 | +0.17% | 21.03 | 5.82 |
| 04/17 | 4,910 | 4,960 | 4,605 | 4,670 | -4.89% | 163,900 | 608億5754万 | -2.63% | 20.42 | 5.65 |
| 04/16 | 5,000 | 5,020 | 4,820 | 4,910 | -3.73% | 139,900 | 639億8513万 | +2.61% | 21.47 | 5.95 |
| 04/15 | 5,010 | 5,100 | 4,955 | 5,100 | +0.2% | 56,000 | 664億6113万 | +7.12% | 22.3 | 6.18 |
| 04/12 | 5,100 | 5,160 | 5,020 | 5,090 | +0.39% | 83,900 | 663億3081万 | +7.5% | 22.26 | 6.16 |
| 04/11 | 5,130 | 5,240 | 4,995 | 5,070 | -0.98% | 127,700 | 660億7018万 | +7.55% | 22.17 | 6.14 |
| 04/10 | 4,910 | 5,160 | 4,910 | 5,120 | +3.75% | 142,800 | 667億2176万 | +9.01% | 22.39 | 6.2 |
| 04/09 | 4,885 | 4,935 | 4,835 | 4,935 | +1.23% | 59,500 | 642億6354万 | +5.58% | 21.58 | 5.98 |
| 04/08 | 5,100 | 5,110 | 4,855 | 4,875 | -1.42% | 110,300 | 635億2902万 | +4.66% | 21.32 | 5.9 |
| 04/05 | 4,680 | 5,030 | 4,680 | 4,945 | +4.11% | 127,400 | 644億4123万 | +6.39% | 21.62 | 5.99 |
| 04/04 | 4,785 | 4,825 | 4,635 | 4,750 | -0.31% | 126,700 | 619億7万 | +2.44% | 20.77 | 5.75 |
| 04/03 | 4,630 | 4,800 | 4,610 | 4,765 | +0.85% | 92,200 | 620億9555万 | +2.96% | 20.84 | 5.77 |
| 04/02 | 5,030 | 5,040 | 4,705 | 4,725 | -5.5% | 127,900 | 615億7428万 | +2.18% | 20.66 | 5.72 |
| 04/01 | 5,100 | 5,130 | 4,930 | 5,000 | -0.2% | 164,600 | 651億5797万 | +8.01% | 21.87 | 6.05 |
| 03/29 | 4,910 | 5,040 | 4,830 | 5,010 | +2.24% | 138,300 | 652億8829万 | +8.21% | 21.91 | 6.07 |
| 03/28 | 4,845 | 4,970 | 4,805 | 4,900 | +3.38% | 168,200 | 638億5481万 | +5.79% | 21.43 | 5.93 |
| 03/27 | 4,775 | 4,835 | 4,650 | 4,740 | -0.21% | 139,000 | 617億6976万 | +2.22% | 20.73 | 5.74 |
| 03/26 | 4,600 | 4,860 | 4,560 | 4,750 | +3.26% | 175,200 | 619億7万 | +2.11% | 20.77 | 5.75 |
| 03/25 | 4,620 | 4,750 | 4,600 | 4,600 | +0.44% | 124,500 | 599億4533万 | -1.77% | 20.12 | 5.57 |
| 03/22 | 4,565 | 4,615 | 4,500 | 4,580 | +0.33% | 88,200 | 596億8470万 | -3.09% | 20.03 | 5.55 |
| 03/21 | 4,630 | 4,650 | 4,490 | 4,565 | -1.3% | 155,700 | 594億4540万 | -4.3% | 19.96 | 5.53 |
| 03/19 | 4,500 | 4,650 | 4,475 | 4,625 | +2.78% | 124,600 | 602億2672万 | -3.95% | 20.23 | 5.6 |
| 03/18 | 4,410 | 4,580 | 4,410 | 4,500 | +2.27% | 150,600 | 585億9897万 | -7.31% | 19.68 | 5.45 |
| 03/15 | 4,540 | 4,605 | 4,400 | 4,400 | -4.56% | 418,300 | 572億9677万 | -10.35% | 19.24 | 5.33 |
| 03/14 | 4,725 | 4,745 | 4,530 | 4,610 | -0.97% | 217,200 | 600億3139万 | -7.26% | 20.16 | 5.58 |
| 03/13 | 4,490 | 4,675 | 4,405 | 4,655 | +5.92% | 261,700 | 606億1738万 | -7.31% | 20.36 | 5.64 |
| 03/12 | 4,345 | 4,460 | 4,310 | 4,395 | +1.85% | 146,300 | 572億3166万 | -13.28% | 19.22 | 5.32 |
| 03/11 | 4,390 | 4,405 | 4,290 | 4,315 | -3.25% | 90,700 | 561億8990万 | -15.76% | 18.87 | 5.22 |
| 03/08 | 4,495 | 4,570 | 4,440 | 4,460 | -2.3% | 133,100 | 580億7809万 | -13.8% | 19.5 | 5.4 |
| 03/07 | 4,630 | 4,660 | 4,520 | 4,565 | -1.4% | 89,200 | 594億4540万 | -12.63% | 19.96 | 5.53 |
| 03/06 | 4,600 | 4,770 | 4,560 | 4,630 | +1.54% | 184,000 | 602億9183万 | -12.09% | 20.25 | 5.61 |
| 03/05 | 4,485 | 4,595 | 4,400 | 4,560 | +0.55% | 151,300 | 593億8029万 | -14.08% | 19.94 | 5.52 |
| 03/04 | 4,630 | 4,660 | 4,510 | 4,535 | -1.63% | 129,300 | 590億5474万 | -15.19% | 19.83 | 5.49 |
| 03/01 | 4,700 | 4,865 | 4,565 | 4,610 | -1.39% | 211,900 | 600億3139万 | -14.39% | 20.16 | 5.58 |
| 02/29 | 4,550 | 4,810 | 4,535 | 4,675 | +3.2% | 216,900 | 608億7782万 | -13.67% | 20.44 | 5.66 |
| 02/28 | 4,610 | 4,750 | 4,495 | 4,530 | -3.1% | 174,900 | 589億8963万 | -16.74% | 19.81 | 5.49 |
| 02/27 | 4,775 | 4,785 | 4,645 | 4,675 | -3.51% | 207,100 | 608億7782万 | -14.47% | 20.44 | 5.66 |
| 02/26 | 5,000 | 5,040 | 4,845 | 4,845 | -3.29% | 138,900 | 630億9156万 | -11.68% | 21.19 | 5.87 |
| 02/22 | 5,110 | 5,130 | 4,980 | 5,010 | -1.38% | 111,100 | 652億4019万 | -8.86% | 21.91 | 6.07 |
| 02/21 | 5,010 | 5,160 | 5,010 | 5,080 | +1.4% | 104,500 | 661億449万 | -7.67% | 22.21 | 6.15 |
| 02/20 | 5,130 | 5,160 | 4,975 | 5,010 | -1.96% | 158,900 | 651億9360万 | -8.96% | 21.91 | 6.07 |
| 02/19 | 5,230 | 5,300 | 4,975 | 5,110 | -7.59% | 313,600 | 664億9487万 | -7.23% | 22.35 | 6.19 |
| 02/16 | 5,650 | 5,650 | 5,360 | 5,530 | -2.64% | 214,800 | 719億6020万 | +0.47% | 24.18 | 6.7 |
| 02/15 | 5,690 | 5,730 | 5,430 | 5,680 | -0.18% | 186,700 | 739億1210万 | +3.57% | 24.84 | 6.88 |
| 02/14 | 5,570 | 5,910 | 5,410 | 5,690 | +0.35% | 294,200 | 740億4223万 | +4.1% | 24.88 | 6.89 |
| 02/13 | 5,710 | 5,710 | 5,510 | 5,670 | +0.53% | 186,500 | 737億8198万 | +4.17% | 24.79 | 6.87 |
| 02/09 | 5,760 | 5,770 | 5,580 | 5,640 | -2.93% | 173,900 | 733億9159万 | +4.33% | 24.66 | 6.83 |
| 02/08 | 5,990 | 6,040 | 5,770 | 5,810 | -2.84% | 131,400 | 756億375万 | +8.19% | 25.41 | 7.04 |
| 02/07 | 5,860 | 5,980 | 5,850 | 5,980 | +1.7% | 77,300 | 778億1591万 | +12.32% | 26.15 | 7.24 |
| 02/06 | 5,860 | 5,990 | 5,830 | 5,880 | +1.2% | 92,500 | 765億1464万 | +11.57% | 25.71 | 7.12 |
| 02/05 | 5,800 | 5,850 | 5,700 | 5,810 | +0.87% | 59,500 | 756億375万 | +11.3% | 25.41 | 7.04 |
| 02/02 | 5,710 | 5,840 | 5,670 | 5,760 | +2.67% | 88,900 | 749億5312万 | +11.3% | 25.19 | 6.97 |
| 02/01 | 5,680 | 5,730 | 5,570 | 5,610 | -1.92% | 62,100 | 730億121万 | +9.27% | 24.53 | 6.79 |
| 01/31 | 5,600 | 5,750 | 5,580 | 5,720 | +1.6% | 92,600 | 744億3261万 | +12.18% | 25.01 | 6.93 |
| 01/30 | 5,720 | 5,810 | 5,620 | 5,630 | +0.18% | 86,500 | 732億6147万 | +11.26% | 24.62 | 6.82 |
| 01/29 | 5,580 | 5,670 | 5,550 | 5,620 | +0.9% | 95,100 | 731億3134万 | +11.93% | 24.58 | 6.81 |
| 01/26 | 5,550 | 5,640 | 5,370 | 5,570 | +1.46% | 134,500 | 724億8071万 | +11.91% | 24.36 | 6.74 |
| 01/25 | 5,400 | 5,550 | 5,340 | 5,490 | +2.62% | 75,800 | 714億3969万 | +11.49% | 24.01 | 6.65 |
| 01/24 | 5,250 | 5,420 | 5,230 | 5,350 | +0.38% | 85,800 | 696億1791万 | +9.86% | 23.4 | 6.48 |
| 01/23 | 5,210 | 5,340 | 5,190 | 5,330 | +3.29% | 70,300 | 693億5766万 | +10.37% | 23.31 | 6.45 |
| 01/22 | 5,150 | 5,200 | 5,080 | 5,160 | 0% | 48,500 | 670億9597万 | +7.79% | 22.56 | 6.25 |
| 01/19 | 5,150 | 5,270 | 5,100 | 5,160 | +0.78% | 60,900 | 670億9597万 | +8.47% | 22.56 | 6.25 |
| 01/18 | 5,090 | 5,180 | 5,040 | 5,120 | -0.39% | 56,500 | 665億7584万 | +8.61% | 22.39 | 6.2 |
| 01/17 | 5,040 | 5,250 | 5,000 | 5,140 | +0.78% | 101,900 | 668億3590万 | +10.18% | 22.48 | 6.22 |
| 01/16 | 5,190 | 5,190 | 5,030 | 5,100 | -0.58% | 62,000 | 663億1578万 | +10.53% | 22.3 | 6.18 |
| 01/15 | 5,040 | 5,160 | 5,010 | 5,130 | +1.99% | 39,200 | 667億587万 | +12.43% | 22.43 | 6.21 |
| 01/12 | 5,000 | 5,060 | 4,960 | 5,030 | +0.2% | 98,000 | 654億556万 | +11.63% | 22 | 6.09 |
| 01/11 | 5,230 | 5,230 | 5,010 | 5,020 | -4.02% | 116,000 | 652億7553万 | +12.66% | 21.95 | 6.08 |
| 01/10 | 5,100 | 5,270 | 5,070 | 5,230 | +2.35% | 106,400 | 680億618万 | +18.67% | 22.87 | 6.33 |
| 01/09 | 4,895 | 5,130 | 4,895 | 5,110 | +7.47% | 185,400 | 664億4581万 | +17.42% | 22.35 | 6.19 |
| 01/05 | 4,800 | 4,800 | 4,640 | 4,755 | +0.21% | 84,000 | 618億2971万 | +10.5% | 20.79 | 5.76 |
| 01/04 | 4,700 | 4,830 | 4,695 | 4,745 | +1.93% | 114,000 | 616億9968万 | +11.15% | 20.75 | 5.75 |
| 2023 | ||||||||||
| 12/29 | 4,600 | 4,670 | 4,585 | 4,655 | +0.76% | 50,100 | 605億2940万 | +9.76% | 20.36 | 5.62 |
| 12/28 | 4,500 | 4,625 | 4,435 | 4,620 | -0.43% | 67,500 | 600億7429万 | +9.48% | 20.2 | 5.58 |
| 12/27 | 4,755 | 4,780 | 4,600 | 4,640 | -0.96% | 94,400 | 603億3436万 | +10.5% | 20.29 | 5.61 |
| 12/26 | 4,780 | 4,810 | 4,685 | 4,685 | -0.85% | 56,200 | 609億1950万 | +12.3% | 20.49 | 5.66 |
| 12/25 | 4,700 | 4,800 | 4,620 | 4,725 | -0.42% | 60,500 | 614億3962万 | +14.1% | 20.66 | 5.71 |
| 12/22 | 4,700 | 4,810 | 4,680 | 4,745 | -0.11% | 83,000 | 616億9968万 | +15.42% | 20.75 | 5.73 |
| 12/21 | 4,545 | 4,765 | 4,545 | 4,750 | +2.37% | 138,100 | 617億4902万 | +16.25% | 20.77 | 5.74 |
| 12/20 | 4,590 | 4,690 | 4,550 | 4,640 | +2.65% | 124,200 | 603億1904万 | +14.57% | 20.29 | 5.6 |
| 12/19 | 4,300 | 4,520 | 4,230 | 4,520 | +6.6% | 97,200 | 587億5907万 | +12.66% | 19.77 | 5.46 |
| 12/18 | 4,110 | 4,240 | 4,100 | 4,240 | +1.92% | 53,500 | 551億1913万 | +6.24% | 18.54 | 5.12 |
| 12/15 | 4,290 | 4,290 | 4,125 | 4,160 | -3.48% | 83,100 | 540億7914万 | +4.94% | 18.19 | 5.02 |
| 12/14 | 4,350 | 4,425 | 4,235 | 4,310 | +0.82% | 86,500 | 560億2911万 | +9.34% | 18.85 | 5.21 |
| 12/13 | 4,485 | 4,605 | 4,230 | 4,275 | -3.17% | 320,900 | 555億7412万 | +9.31% | 18.69 | 5.16 |
| 12/12 | 4,130 | 4,420 | 4,070 | 4,415 | +7.68% | 254,800 | 573億9409万 | +13.79% | 19.31 | 5.33 |
| 12/11 | 3,945 | 4,110 | 3,920 | 4,100 | +5.81% | 166,700 | 532億9915万 | +6.6% | 17.93 | 4.95 |
| 12/08 | 3,890 | 3,930 | 3,800 | 3,875 | -0.13% | 116,200 | 503億7420万 | +1.23% | 16.95 | 4.68 |
| 12/07 | 3,785 | 3,900 | 3,760 | 3,880 | +1.7% | 76,500 | 504億3920万 | +1.6% | 16.97 | 4.69 |
| 12/06 | 3,720 | 3,885 | 3,715 | 3,815 | +2.55% | 86,300 | 495億9421万 | +0.05% | 16.68 | 4.61 |
| 12/05 | 3,770 | 3,795 | 3,720 | 3,720 | -1.33% | 48,100 | 483億5923万 | -2.08% | 16.27 | 4.49 |
| 12/04 | 3,815 | 3,835 | 3,740 | 3,770 | -0.4% | 83,000 | 490億922万 | -0.5% | 16.49 | 4.55 |
| 12/01 | 3,850 | 3,865 | 3,780 | 3,785 | -2.2% | 73,000 | 492億422万 | +0.29% | 16.55 | 4.57 |
| 11/30 | 3,930 | 3,955 | 3,865 | 3,870 | -0.26% | 70,100 | 503億920万 | +2.79% | 16.92 | 4.67 |
| 11/29 | 3,855 | 3,915 | 3,810 | 3,880 | -0.51% | 77,500 | 504億3920万 | +3.63% | 16.97 | 4.69 |
| 11/28 | 4,050 | 4,105 | 3,880 | 3,900 | -3.58% | 115,000 | 506億9920万 | +4.84% | 17.05 | 4.71 |
| 11/27 | 4,125 | 4,125 | 4,010 | 4,045 | -1.94% | 59,700 | 525億8417万 | +9.41% | 17.69 | 4.89 |
| 11/24 | 4,155 | 4,215 | 4,080 | 4,125 | +0.61% | 84,900 | 536億2415万 | +12.49% | 18.04 | 4.98 |
| 11/22 | 4,000 | 4,185 | 3,965 | 4,100 | +3.54% | 150,900 | 532億9915万 | +12.79% | 17.93 | 4.95 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 3月期 | 1,435 12/21 | 1,006 1/25 | 1,272,300 12/21 | +15.67% 4/18 | -9.55% 1/27 |
| 2023年 3月期 | 3,265 3/9 | 1,090 4/1 | 381,200 11/9 | +19.05% 12/27 | -14.9% 9/16 |
| 最新 | 4,705 2024/4/19 | 67,300 | -2.1% 4,806 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 127%（2.27倍）
- 2023/12/29 vs 2022/12/30
- 77%（1.77倍）
- 2024/04/19 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
1,006円（2022/01/25） - 368%（4.68倍）
4,705円（4/19）