株価チャート
株価
4/25
- 前日 (4/24)
- 1,469
- 始値
- 1,479
- 高値
- 1,492
- 安値
- 1,456
- 終値 +0.07%
- 1,470
- 出来高 -9.59%
- 48,100
乖離率
- 株価（5日）
移動平均値 - +1.17%
1,453 - 株価（25日）
移動平均値 - +2.8%
1,430 - 出来高（5日）
移動平均値 - -16.67%
57,720
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,479 | 1,492 | 1,456 | 1,470 | +0.07% | 48,100 | 146億4120万 | +2.8% | 12.62 | 2.47 |
| 04/24 | 1,478 | 1,490 | 1,438 | 1,469 | -0.61% | 53,200 | 146億3124万 | +2.37% | 12.61 | 2.47 |
| 04/23 | 1,450 | 1,485 | 1,449 | 1,478 | +2.28% | 71,200 | 147億2088万 | +2.85% | 12.69 | 2.49 |
| 04/22 | 1,425 | 1,451 | 1,424 | 1,445 | +2.85% | 53,900 | 143億9220万 | +0.56% | 12.41 | 2.43 |
| 04/19 | 1,438 | 1,438 | 1,386 | 1,405 | -2.84% | 62,200 | 139億9380万 | -2.23% | 12.06 | 2.36 |
| 04/18 | 1,407 | 1,459 | 1,405 | 1,446 | +0.98% | 35,600 | 144億216万 | +0.49% | 12.41 | 2.43 |
| 04/17 | 1,438 | 1,460 | 1,410 | 1,432 | -0.21% | 77,200 | 142億6272万 | -0.42% | 12.29 | 2.41 |
| 04/16 | 1,455 | 1,479 | 1,415 | 1,435 | -1.91% | 97,600 | 142億9260万 | -0.28% | 12.32 | 2.41 |
| 04/15 | 1,414 | 1,469 | 1,413 | 1,463 | +2.16% | 54,500 | 145億7148万 | +1.67% | 12.56 | 2.46 |
| 04/12 | 1,456 | 1,464 | 1,424 | 1,432 | -1.85% | 63,300 | 142億6272万 | -0.62% | 12.29 | 2.41 |
| 04/11 | 1,491 | 1,508 | 1,459 | 1,459 | -3.51% | 61,500 | 145億3164万 | +1.04% | 12.53 | 2.45 |
| 04/10 | 1,507 | 1,520 | 1,488 | 1,512 | +0.87% | 56,300 | 150億5952万 | +4.56% | 12.98 | 2.54 |
| 04/09 | 1,490 | 1,514 | 1,477 | 1,499 | +0.87% | 76,900 | 149億3004万 | +3.67% | 12.87 | 2.52 |
| 04/08 | 1,461 | 1,515 | 1,458 | 1,486 | +1.92% | 164,600 | 148億56万 | +2.84% | 12.76 | 2.5 |
| 04/05 | 1,438 | 1,474 | 1,425 | 1,458 | -0.68% | 91,100 | 145億2168万 | +0.76% | 12.52 | 2.45 |
| 04/04 | 1,470 | 1,495 | 1,442 | 1,468 | +0.2% | 236,500 | 146億2128万 | +1.24% | 12.6 | 2.47 |
| 04/03 | 1,420 | 1,476 | 1,412 | 1,465 | +1.81% | 164,700 | 145億9140万 | +0.76% | 12.58 | 2.46 |
| 04/02 | 1,442 | 1,480 | 1,412 | 1,439 | +0.14% | 180,800 | 143億3244万 | -1.24% | 12.35 | 2.42 |
| 04/01 | 1,400 | 1,455 | 1,400 | 1,437 | +2.79% | 223,600 | 143億1252万 | -1.64% | 12.34 | 2.42 |
| 03/29 | 1,304 | 1,407 | 1,301 | 1,398 | +8.88% | 285,000 | 139億2408万 | -4.44% | 12 | 2.35 |
| 03/28 | 1,259 | 1,304 | 1,239 | 1,284 | +2.47% | 268,500 | 127億8864万 | -12.41% | 11.02 | 2.16 |
| 03/27 | 1,255 | 1,274 | 1,233 | 1,253 | -0.4% | 272,000 | 124億7988万 | -14.94% | 10.76 | 2.11 |
| 03/26 | 1,290 | 1,298 | 1,252 | 1,258 | -2.4% | 266,900 | 125億2968万 | -15.06% | 10.8 | 2.12 |
| 03/25 | 1,312 | 1,328 | 1,275 | 1,289 | -18% | 585,300 | 128億3844万 | -13.32% | 11.07 | 2.17 |
| 03/22 | 1,589 | 1,594 | 1,562 | 1,572 | -1.07% | 53,600 | 156億5712万 | +5.43% | 13.5 | 2.64 |
| 03/21 | 1,538 | 1,589 | 1,527 | 1,589 | +4.75% | 85,700 | 158億2644万 | +6.72% | 13.64 | 2.67 |
| 03/19 | 1,477 | 1,517 | 1,472 | 1,517 | +2.71% | 34,700 | 151億932万 | +1.95% | 13.02 | 2.55 |
| 03/18 | 1,469 | 1,486 | 1,452 | 1,477 | +2.07% | 36,600 | 147億1092万 | -0.81% | 12.68 | 2.48 |
| 03/15 | 1,447 | 1,461 | 1,442 | 1,447 | -0.55% | 25,000 | 144億1212万 | -3.08% | 12.42 | 2.43 |
| 03/14 | 1,430 | 1,455 | 1,423 | 1,455 | +1.46% | 26,400 | 144億9180万 | -2.87% | 12.49 | 2.45 |
| 03/13 | 1,465 | 1,480 | 1,423 | 1,434 | -1.24% | 35,900 | 142億8264万 | -4.65% | 12.31 | 2.41 |
| 03/12 | 1,448 | 1,460 | 1,423 | 1,452 | +0.62% | 33,900 | 144億6192万 | -3.9% | 12.47 | 2.44 |
| 03/11 | 1,480 | 1,480 | 1,431 | 1,443 | -3.74% | 77,000 | 143億7228万 | -5% | 12.39 | 2.43 |
| 03/08 | 1,487 | 1,508 | 1,481 | 1,499 | -0.07% | 38,600 | 149億3004万 | -1.83% | 12.87 | 2.52 |
| 03/07 | 1,530 | 1,538 | 1,496 | 1,500 | -1.45% | 31,100 | 149億4000万 | -2.15% | 12.88 | 2.52 |
| 03/06 | 1,480 | 1,528 | 1,480 | 1,522 | +1.6% | 41,200 | 151億5912万 | -1.17% | 13.07 | 2.56 |
| 03/05 | 1,484 | 1,509 | 1,484 | 1,498 | +0.54% | 32,900 | 149億2008万 | -2.98% | 12.86 | 2.52 |
| 03/04 | 1,521 | 1,526 | 1,486 | 1,490 | -2.04% | 85,300 | 148億4040万 | -3.75% | 12.79 | 2.51 |
| 03/01 | 1,552 | 1,566 | 1,521 | 1,521 | -1.04% | 39,900 | 151億4916万 | -2.06% | 13.06 | 2.56 |
| 02/29 | 1,564 | 1,564 | 1,527 | 1,537 | -1.73% | 37,200 | 153億852万 | -1.09% | 13.2 | 2.58 |
| 02/28 | 1,553 | 1,578 | 1,550 | 1,564 | +1.49% | 43,800 | 155億7744万 | +0.58% | 13.43 | 2.63 |
| 02/27 | 1,548 | 1,560 | 1,526 | 1,541 | -0.26% | 45,300 | 153億4836万 | -0.9% | 13.23 | 2.59 |
| 02/26 | 1,505 | 1,546 | 1,505 | 1,545 | +3.34% | 52,800 | 153億8820万 | -0.52% | 13.26 | 2.6 |
| 02/22 | 1,490 | 1,495 | 1,466 | 1,495 | +1.15% | 45,700 | 148億9020万 | -3.61% | 12.83 | 2.51 |
| 02/21 | 1,458 | 1,483 | 1,448 | 1,478 | +1.72% | 56,200 | 147億2088万 | -4.65% | 12.69 | 2.49 |
| 02/20 | 1,487 | 1,498 | 1,449 | 1,453 | 0% | 59,700 | 144億7188万 | -6.32% | 12.47 | 2.44 |
| 02/19 | 1,422 | 1,457 | 1,418 | 1,453 | +2.9% | 65,100 | 144億7188万 | -6.5% | 12.47 | 2.44 |
| 02/16 | 1,389 | 1,422 | 1,381 | 1,412 | +2.39% | 63,800 | 140億6352万 | -9.2% | 12.12 | 2.37 |
| 02/15 | 1,425 | 1,449 | 1,370 | 1,379 | -9.57% | 202,300 | 137億3484万 | -11.6% | 11.84 | 2.32 |
| 02/14 | 1,540 | 1,546 | 1,508 | 1,525 | -2.31% | 73,100 | 151億8900万 | -2.62% | 13.09 | 2.56 |
| 02/13 | 1,560 | 1,568 | 1,538 | 1,561 | +0.52% | 26,900 | 155億4756万 | -0.32% | 13.4 | 2.63 |
| 02/09 | 1,554 | 1,582 | 1,553 | 1,553 | -0.96% | 26,100 | 154億6788万 | -0.64% | 13.33 | 2.61 |
| 02/08 | 1,577 | 1,583 | 1,553 | 1,568 | -0.82% | 29,600 | 156億1728万 | +0.51% | 13.46 | 2.64 |
| 02/07 | 1,588 | 1,597 | 1,578 | 1,581 | -0.69% | 20,700 | 157億4676万 | +1.61% | 13.57 | 2.66 |
| 02/06 | 1,616 | 1,616 | 1,588 | 1,592 | -1.91% | 38,400 | 158億5632万 | +2.64% | 13.67 | 2.68 |
| 02/05 | 1,639 | 1,640 | 1,613 | 1,623 | -0.61% | 29,300 | 161億6508万 | +5.05% | 13.93 | 2.73 |
| 02/02 | 1,640 | 1,654 | 1,615 | 1,633 | -0.85% | 31,000 | 162億6468万 | +6.11% | 14.02 | 2.75 |
| 02/01 | 1,651 | 1,658 | 1,636 | 1,647 | -0.84% | 36,700 | 164億412万 | +7.65% | 14.14 | 2.77 |
| 01/31 | 1,650 | 1,674 | 1,642 | 1,661 | -0.06% | 38,900 | 165億4356万 | +9.35% | 14.26 | 2.79 |
| 01/30 | 1,643 | 1,686 | 1,634 | 1,662 | +1.71% | 144,200 | 165億5352万 | +10.29% | 14.27 | 2.79 |
| 01/29 | 1,605 | 1,637 | 1,603 | 1,634 | +2.57% | 28,800 | 162億7464万 | +9.22% | 14.03 | 2.75 |
| 01/26 | 1,608 | 1,612 | 1,584 | 1,593 | -0.93% | 40,200 | 158億6628万 | +7.27% | 13.68 | 2.68 |
| 01/25 | 1,566 | 1,612 | 1,560 | 1,608 | +3.68% | 46,000 | 160億1568万 | +9.02% | 13.8 | 2.7 |
| 01/24 | 1,560 | 1,579 | 1,548 | 1,551 | -0.19% | 22,800 | 154億4796万 | +5.94% | 13.32 | 2.61 |
| 01/23 | 1,573 | 1,587 | 1,544 | 1,554 | -0.89% | 31,500 | 154億7784万 | +6.8% | 13.34 | 2.61 |
| 01/22 | 1,513 | 1,573 | 1,513 | 1,568 | +4.67% | 68,000 | 156億1728万 | +8.44% | 13.46 | 2.64 |
| 01/19 | 1,494 | 1,505 | 1,486 | 1,498 | +0.47% | 28,800 | 149億2008万 | +4.24% | 12.86 | 2.52 |
| 01/18 | 1,476 | 1,501 | 1,476 | 1,491 | +1.02% | 23,700 | 148億5036万 | +4.19% | 12.8 | 2.51 |
| 01/17 | 1,509 | 1,513 | 1,476 | 1,476 | -1.6% | 33,500 | 147億96万 | +3.65% | 12.67 | 2.48 |
| 01/16 | 1,523 | 1,523 | 1,496 | 1,500 | -1.51% | 32,500 | 149億4000万 | +5.78% | 12.88 | 2.52 |
| 01/15 | 1,481 | 1,534 | 1,481 | 1,523 | +2.01% | 60,500 | 151億6908万 | +7.78% | 13.07 | 2.56 |
| 01/12 | 1,518 | 1,519 | 1,483 | 1,493 | -1.97% | 47,000 | 148億7028万 | +6.26% | 12.82 | 2.51 |
| 01/11 | 1,539 | 1,539 | 1,515 | 1,523 | -0.26% | 44,200 | 151億6908万 | +8.71% | 13.07 | 2.56 |
| 01/10 | 1,531 | 1,537 | 1,513 | 1,527 | -0.13% | 39,700 | 152億892万 | +9.46% | 13.11 | 2.57 |
| 01/09 | 1,495 | 1,536 | 1,495 | 1,529 | +3.03% | 63,500 | 152億2884万 | +10% | 13.13 | 2.57 |
| 01/05 | 1,505 | 1,506 | 1,480 | 1,484 | -0.07% | 42,700 | 147億8064万 | +7.3% | 12.74 | 2.5 |
| 01/04 | 1,454 | 1,487 | 1,436 | 1,485 | +1.64% | 36,800 | 147億9060万 | +7.69% | 12.75 | 2.5 |
| 2023 | ||||||||||
| 12/29 | 1,448 | 1,470 | 1,444 | 1,461 | +0.55% | 53,500 | 145億5156万 | +6.33% | 12.54 | 2.46 |
| 12/28 | 1,458 | 1,474 | 1,444 | 1,453 | -0.34% | 37,100 | 144億7188万 | +5.9% | 12.47 | 2.44 |
| 12/27 | 1,441 | 1,458 | 1,434 | 1,458 | +0.48% | 49,000 | 145億2168万 | +6.66% | 12.52 | 2.45 |
| 12/26 | 1,419 | 1,470 | 1,419 | 1,451 | +2.54% | 65,700 | 144億5196万 | +6.53% | 12.46 | 2.44 |
| 12/25 | 1,440 | 1,460 | 1,412 | 1,415 | +2.17% | 108,200 | 140億9340万 | +4.12% | 12.15 | 2.38 |
| 12/22 | 1,365 | 1,390 | 1,365 | 1,385 | +1.47% | 42,500 | 137億9460万 | +2.06% | 11.89 | 2.33 |
| 12/21 | 1,367 | 1,367 | 1,355 | 1,365 | -0.29% | 21,600 | 135億9540万 | +0.74% | 11.72 | 2.3 |
| 12/20 | 1,363 | 1,374 | 1,356 | 1,369 | -0.15% | 36,200 | 136億3524万 | +1.11% | 11.75 | 2.3 |
| 12/19 | 1,340 | 1,378 | 1,340 | 1,371 | +2.31% | 32,400 | 136億5516万 | +1.48% | 11.77 | 2.31 |
| 12/18 | 1,327 | 1,349 | 1,317 | 1,340 | +0.83% | 25,100 | 133億4640万 | -0.59% | 11.5 | 2.25 |
| 12/15 | 1,315 | 1,335 | 1,307 | 1,329 | +0.76% | 24,600 | 132億3684万 | -1.34% | 11.41 | 2.23 |
| 12/14 | 1,349 | 1,349 | 1,316 | 1,319 | -2.15% | 32,700 | 131億3724万 | -2.01% | 11.32 | 2.22 |
| 12/13 | 1,341 | 1,362 | 1,333 | 1,348 | +0.45% | 45,600 | 134億2608万 | +0.22% | 11.57 | 2.27 |
| 12/12 | 1,350 | 1,365 | 1,334 | 1,342 | +0.15% | 35,600 | 133億6632万 | -0.15% | 11.52 | 2.26 |
| 12/11 | 1,316 | 1,340 | 1,316 | 1,340 | +2.92% | 24,200 | 133億4640万 | -0.3% | 11.5 | 2.25 |
| 12/08 | 1,328 | 1,329 | 1,294 | 1,302 | -2.84% | 62,100 | 129億6792万 | -3.05% | 11.18 | 2.19 |
| 12/07 | 1,351 | 1,351 | 1,337 | 1,340 | -2.05% | 27,200 | 133億4640万 | -0.22% | 11.5 | 2.25 |
| 12/06 | 1,331 | 1,368 | 1,331 | 1,368 | +2.86% | 30,600 | 136億2528万 | +2.01% | 11.74 | 2.3 |
| 12/05 | 1,390 | 1,395 | 1,330 | 1,330 | -4.86% | 110,700 | 132億4680万 | -0.6% | 11.42 | 2.24 |
| 12/04 | 1,390 | 1,414 | 1,375 | 1,398 | +1.67% | 38,700 | 139億2408万 | +4.56% | 12 | 2.35 |
| 12/01 | 1,390 | 1,395 | 1,375 | 1,375 | -1.08% | 17,300 | 136億9500万 | +3.23% | 11.8 | 2.31 |
| 11/30 | 1,371 | 1,390 | 1,347 | 1,390 | +2.13% | 36,600 | 138億4440万 | +4.59% | 11.93 | 2.34 |
| 11/29 | 1,368 | 1,378 | 1,360 | 1,361 | -0.51% | 18,700 | 135億5556万 | +2.64% | 11.68 | 2.29 |
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 | |
| 2018年 3月期 | 1,610 3,220 3/16 | 925 1,850 3/29 | 5,280,800 2,640,400 3/16 | 154億5600万 | 88億8000万 | - | -8.96% 5/1 |
| 2019年 3月期 | 1,215 2,429 6/15 | 364 727 12/25 | 658,800 329,400 4/2 | 120億9642万 | 36億2046万 | +28.21% 2/19 | -27.85% 8/15 |
| 2020年 3月期 | 919 1,838 1/22 | 434 867 6/4 | 121,800 60,900 2/17 | 91億5324万 | 43億1766万 | +23.72% 1/21 | -22.31% 3/13 |
| 2021年 3月期 | 750 1,500 2/8 | 423 846 4/6 | 555,800 277,900 3/26 | 74億7000万 | 42億1308万 | +26.75% 2/5 | -7.39% 11/2 |
| 2022年 3月期 | 718 1,436 9/16 | 601 1,201 11/29 | 92,200 46,100 9/28 | 71億5128万 | 59億8098万 | +4.74% 6/10 | -8.2% 10/7 |
| 2023年 3月期 | 932 1,864 3/22 1,864 3/20 | 643 1,285 4/26 1,285 4/18 | 393,600 196,800 2/2 | 92億8272万 | 63億9930万 | +21.56% 2/1 | -6.83% 9/29 |
| 最新 | 1,470 2024/4/25 | 48,100 | 146億4120万 | +2.8% 1,430 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 113%（2.13倍）
- 2024/04/25 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
364円（2018/12/25） - 304%（4.04倍）
1,470円（4/25）