株価チャート
株価
4/26
- 前日 (4/25)
- 1,445
- 始値
- 1,437
- 高値
- 1,437
- 安値
- 1,408
- 終値 -1.04%
- 1,430
- 出来高 +388.02%
- 81,500
乖離率
- 株価（5日）
移動平均値 - -1.31%
1,449 - 株価（25日）
移動平均値 - -5.42%
1,512 - 出来高（5日）
移動平均値 - +98.49%
41,060
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,437 | 1,437 | 1,408 | 1,430 | -1.04% | 81,500 | 144億2426万 | -5.42% | 5.72 | 0.42 |
| 04/25 | 1,463 | 1,471 | 1,445 | 1,445 | -1.77% | 16,700 | 145億7557万 | -4.93% | 5.78 | 0.42 |
| 04/24 | 1,484 | 1,494 | 1,466 | 1,471 | +0.14% | 31,200 | 148億3782万 | -3.79% | 5.88 | 0.43 |
| 04/23 | 1,427 | 1,469 | 1,427 | 1,469 | +2.58% | 34,200 | 148億1765万 | -4.17% | 5.87 | 0.43 |
| 04/22 | 1,408 | 1,439 | 1,400 | 1,432 | +1.7% | 41,700 | 144億3728万 | -6.83% | 5.72 | 0.42 |
| 04/19 | 1,428 | 1,428 | 1,381 | 1,408 | -1.33% | 32,600 | 141億9531万 | -8.63% | 5.63 | 0.41 |
| 04/18 | 1,395 | 1,449 | 1,395 | 1,427 | +1.93% | 26,000 | 143億8687万 | -7.76% | 5.7 | 0.41 |
| 04/17 | 1,435 | 1,436 | 1,394 | 1,400 | -2.37% | 95,300 | 141億1466万 | -9.79% | 5.6 | 0.41 |
| 04/16 | 1,498 | 1,498 | 1,434 | 1,434 | -4.72% | 76,100 | 144億5744万 | -8.02% | 5.73 | 0.42 |
| 04/15 | 1,510 | 1,517 | 1,500 | 1,505 | -0.99% | 17,000 | 151億7325万 | -3.71% | 6.02 | 0.44 |
| 04/12 | 1,538 | 1,545 | 1,518 | 1,520 | -1.23% | 21,700 | 153億2448万 | -3% | 6.08 | 0.44 |
| 04/11 | 1,531 | 1,539 | 1,511 | 1,539 | +0.46% | 15,100 | 155億1604万 | -1.79% | 6.15 | 0.45 |
| 04/10 | 1,542 | 1,551 | 1,532 | 1,532 | -0.2% | 13,100 | 154億4547万 | -2.3% | 6.12 | 0.44 |
| 04/09 | 1,522 | 1,545 | 1,516 | 1,535 | +0.85% | 18,600 | 154億7571万 | -2.17% | 6.13 | 0.45 |
| 04/08 | 1,524 | 1,543 | 1,509 | 1,522 | -0.13% | 27,400 | 153億4465万 | -3% | 6.08 | 0.44 |
| 04/05 | 1,527 | 1,547 | 1,510 | 1,524 | -1.61% | 24,600 | 153億6481万 | -2.99% | 6.09 | 0.44 |
| 04/04 | 1,556 | 1,573 | 1,544 | 1,549 | +0.52% | 10,800 | 156億1686万 | -1.53% | 6.19 | 0.45 |
| 04/03 | 1,510 | 1,559 | 1,507 | 1,541 | -0.58% | 18,100 | 155億3620万 | -2.16% | 6.16 | 0.45 |
| 04/02 | 1,568 | 1,582 | 1,542 | 1,550 | -0.7% | 15,400 | 156億2694万 | -1.71% | 6.19 | 0.45 |
| 04/01 | 1,615 | 1,615 | 1,550 | 1,561 | -2.74% | 32,300 | 157億3784万 | -1.08% | 6.24 | 0.45 |
| 03/29 | 1,579 | 1,620 | 1,579 | 1,605 | +2.49% | 27,800 | 161億8144万 | +1.71% | 6.41 | 0.47 |
| 03/28 | 1,598 | 1,617 | 1,563 | 1,566 | -3.63% | 24,500 | 157億8825万 | -0.63% | 6.26 | 0.45 |
| 03/27 | 1,608 | 1,633 | 1,608 | 1,625 | +0.93% | 19,000 | 163億8308万 | +3.17% | 6.49 | 0.47 |
| 03/26 | 1,599 | 1,620 | 1,598 | 1,610 | +0.75% | 21,000 | 162億3185万 | +2.35% | 6.43 | 0.47 |
| 03/25 | 1,635 | 1,650 | 1,598 | 1,598 | -2.26% | 42,300 | 161億1087万 | +1.78% | 6.39 | 0.46 |
| 03/22 | 1,662 | 1,662 | 1,610 | 1,635 | -1.21% | 41,400 | 164億8390万 | +4.41% | 6.53 | 0.47 |
| 03/21 | 1,620 | 1,666 | 1,618 | 1,655 | +5.01% | 53,300 | 166億8554万 | +6.09% | 6.61 | 0.48 |
| 03/19 | 1,570 | 1,595 | 1,565 | 1,576 | +0.7% | 44,900 | 158億8907万 | +1.29% | 6.3 | 0.46 |
| 03/18 | 1,550 | 1,575 | 1,545 | 1,565 | +1.1% | 27,700 | 157億7817万 | +0.64% | 6.25 | 0.45 |
| 03/15 | 1,545 | 1,566 | 1,541 | 1,548 | -0.06% | 13,900 | 156億678万 | -0.77% | 6.19 | 0.45 |
| 03/14 | 1,556 | 1,578 | 1,549 | 1,549 | -0.45% | 14,800 | 156億1686万 | -1.09% | 6.19 | 0.45 |
| 03/13 | 1,595 | 1,610 | 1,556 | 1,556 | -1.52% | 28,200 | 156億8743万 | -0.89% | 6.22 | 0.45 |
| 03/12 | 1,516 | 1,585 | 1,503 | 1,580 | +3.34% | 45,600 | 159億2940万 | +0.45% | 6.31 | 0.46 |
| 03/11 | 1,585 | 1,585 | 1,513 | 1,529 | -4.5% | 79,100 | 154億1522万 | -2.86% | 6.11 | 0.44 |
| 03/08 | 1,521 | 1,621 | 1,512 | 1,601 | +4.71% | 87,500 | 161億4112万 | +1.52% | 6.4 | 0.46 |
| 03/07 | 1,579 | 1,584 | 1,528 | 1,529 | -2.18% | 69,100 | 154億1522万 | -3.11% | 6.11 | 0.44 |
| 03/06 | 1,552 | 1,577 | 1,538 | 1,563 | +0.71% | 59,700 | 157億5800万 | -1.2% | 6.25 | 0.45 |
| 03/05 | 1,538 | 1,557 | 1,530 | 1,552 | +0.45% | 35,300 | 156億4710万 | -2.08% | 6.2 | 0.45 |
| 03/04 | 1,556 | 1,570 | 1,536 | 1,545 | -0.77% | 64,200 | 155億7653万 | -2.65% | 6.17 | 0.45 |
| 03/01 | 1,592 | 1,596 | 1,550 | 1,557 | -2.01% | 45,900 | 156億9751万 | -2.14% | 6.22 | 0.45 |
| 02/29 | 1,596 | 1,599 | 1,557 | 1,589 | -0.44% | 36,900 | 160億2013万 | -0.25% | 6.35 | 0.46 |
| 02/28 | 1,563 | 1,615 | 1,563 | 1,596 | +1.2% | 25,000 | 160億9071万 | +0.06% | 6.38 | 0.46 |
| 02/27 | 1,566 | 1,592 | 1,565 | 1,577 | +0.13% | 27,400 | 158億9915万 | -1.31% | 6.3 | 0.46 |
| 02/26 | 1,578 | 1,578 | 1,554 | 1,575 | +0.96% | 19,100 | 158億7899万 | -1.44% | 6.29 | 0.46 |
| 02/22 | 1,552 | 1,564 | 1,542 | 1,560 | +0.26% | 13,600 | 157億2776万 | -2.5% | 6.23 | 0.45 |
| 02/21 | 1,525 | 1,561 | 1,525 | 1,556 | +0.84% | 15,900 | 156億8743万 | -2.99% | 6.22 | 0.45 |
| 02/20 | 1,576 | 1,582 | 1,539 | 1,543 | -1.72% | 23,500 | 155億5637万 | -4.1% | 6.17 | 0.45 |
| 02/19 | 1,527 | 1,585 | 1,515 | 1,570 | +2.21% | 30,400 | 158億2858万 | -2.61% | 6.27 | 0.46 |
| 02/16 | 1,518 | 1,556 | 1,503 | 1,536 | +2.61% | 49,100 | 154億8579万 | -4.42% | 6.14 | 0.45 |
| 02/15 | 1,510 | 1,523 | 1,479 | 1,497 | -0.6% | 50,500 | 150億9260万 | -6.73% | 5.98 | 0.43 |
| 02/14 | 1,545 | 1,545 | 1,494 | 1,506 | -2.52% | 53,500 | 151億8334万 | -6.11% | 6.02 | 0.44 |
| 02/13 | 1,560 | 1,575 | 1,506 | 1,545 | -1.02% | 95,700 | 155億7653万 | -3.62% | 6.17 | 0.45 |
| 02/09 | 1,594 | 1,615 | 1,560 | 1,561 | -6.75% | 177,600 | 157億3784万 | -2.38% | 6.24 | 0.45 |
| 02/08 | 1,710 | 1,710 | 1,651 | 1,674 | -2.11% | 105,700 | 168億7710万 | +4.95% | 6.69 | 0.49 |
| 02/07 | 1,632 | 1,712 | 1,616 | 1,710 | +4.78% | 85,300 | 172億4004万 | +7.82% | 6.83 | 0.5 |
| 02/06 | 1,641 | 1,641 | 1,608 | 1,632 | -0.24% | 31,700 | 164億5366万 | +3.55% | 6.52 | 0.47 |
| 02/05 | 1,620 | 1,651 | 1,620 | 1,636 | +1.43% | 37,400 | 164億9398万 | +4.2% | 6.54 | 0.48 |
| 02/02 | 1,620 | 1,622 | 1,598 | 1,613 | +0.37% | 25,000 | 162億6210万 | +3.2% | 6.45 | 0.47 |
| 02/01 | 1,603 | 1,614 | 1,600 | 1,607 | -0.86% | 28,000 | 162億161万 | +3.21% | 6.42 | 0.47 |
| 01/31 | 1,623 | 1,623 | 1,598 | 1,621 | -0.12% | 33,100 | 163億4275万 | +4.38% | 6.48 | 0.47 |
| 01/30 | 1,645 | 1,646 | 1,616 | 1,623 | -1.34% | 59,100 | 163億6292万 | +4.78% | 6.49 | 0.47 |
| 01/29 | 1,623 | 1,668 | 1,619 | 1,645 | +2.43% | 53,000 | 165億8472万 | +6.33% | 6.57 | 0.48 |
| 01/26 | 1,629 | 1,629 | 1,591 | 1,606 | -1.47% | 27,200 | 161億9153万 | +3.95% | 6.42 | 0.47 |
| 01/25 | 1,605 | 1,630 | 1,591 | 1,630 | +1.24% | 19,400 | 164億3349万 | +5.57% | 6.51 | 0.47 |
| 01/24 | 1,648 | 1,648 | 1,599 | 1,610 | -2.31% | 54,900 | 162億3185万 | +4.41% | 6.43 | 0.47 |
| 01/23 | 1,676 | 1,691 | 1,635 | 1,648 | -0.84% | 64,800 | 166億1497万 | +7.15% | 6.59 | 0.48 |
| 01/22 | 1,593 | 1,664 | 1,565 | 1,662 | +4.33% | 60,000 | 167億5611万 | +8.63% | 6.64 | 0.48 |
| 01/19 | 1,603 | 1,628 | 1,580 | 1,593 | -1.18% | 58,300 | 160億6046万 | +4.6% | 6.37 | 0.46 |
| 01/18 | 1,650 | 1,657 | 1,594 | 1,612 | -2.89% | 70,400 | 162億5202万 | +6.19% | 6.44 | 0.47 |
| 01/17 | 1,696 | 1,699 | 1,650 | 1,660 | -2.18% | 87,200 | 167億3595万 | +9.86% | 6.63 | 0.48 |
| 01/16 | 1,625 | 1,720 | 1,625 | 1,697 | +6% | 174,700 | 171億898万 | +12.91% | 6.78 | 0.49 |
| 01/15 | 1,509 | 1,620 | 1,509 | 1,601 | +10.49% | 267,200 | 161億4112万 | +7.09% | 6.4 | 0.46 |
| 01/12 | 1,468 | 1,492 | 1,445 | 1,449 | -2.42% | 42,500 | 146億867万 | -2.82% | 5.79 | 0.42 |
| 01/11 | 1,500 | 1,500 | 1,473 | 1,485 | +0.34% | 16,300 | 149億7162万 | -0.6% | 5.94 | 0.43 |
| 01/10 | 1,473 | 1,507 | 1,464 | 1,480 | +0.54% | 29,900 | 149億2121万 | -1.07% | 5.92 | 0.43 |
| 01/09 | 1,450 | 1,472 | 1,445 | 1,472 | +1.87% | 30,800 | 148億4055万 | -1.67% | 5.88 | 0.43 |
| 01/05 | 1,468 | 1,468 | 1,445 | 1,445 | -0.76% | 15,400 | 145億6834万 | -3.67% | 5.78 | 0.42 |
| 01/04 | 1,451 | 1,456 | 1,432 | 1,456 | +0.41% | 16,500 | 146億7924万 | -3.32% | 5.82 | 0.42 |
| 2023 | ||||||||||
| 12/29 | 1,467 | 1,467 | 1,437 | 1,450 | -1.29% | 25,100 | 146億1875万 | -4.04% | 5.8 | 0.42 |
| 12/28 | 1,470 | 1,471 | 1,450 | 1,469 | -0.07% | 16,900 | 148億1031万 | -3.1% | 5.87 | 0.43 |
| 12/27 | 1,472 | 1,475 | 1,456 | 1,470 | -0.14% | 16,900 | 148億2039万 | -3.29% | 5.88 | 0.43 |
| 12/26 | 1,464 | 1,476 | 1,456 | 1,472 | +0.27% | 20,200 | 148億4055万 | -3.41% | 5.88 | 0.43 |
| 12/25 | 1,517 | 1,517 | 1,460 | 1,468 | -2% | 28,100 | 148億22万 | -3.86% | 5.87 | 0.43 |
| 12/22 | 1,523 | 1,532 | 1,493 | 1,498 | -1.64% | 20,800 | 151億268万 | -2.16% | 5.99 | 0.43 |
| 12/21 | 1,555 | 1,575 | 1,520 | 1,523 | -3.3% | 24,500 | 153億5473万 | -0.85% | 6.09 | 0.44 |
| 12/20 | 1,598 | 1,600 | 1,571 | 1,575 | -1.44% | 20,300 | 158億7899万 | +2.47% | 6.29 | 0.46 |
| 12/19 | 1,581 | 1,624 | 1,578 | 1,598 | +1.65% | 27,300 | 161億1087万 | +4.04% | 6.39 | 0.46 |
| 12/18 | 1,590 | 1,590 | 1,534 | 1,572 | -1.44% | 20,800 | 158億4874万 | +2.48% | 6.28 | 0.46 |
| 12/15 | 1,507 | 1,599 | 1,507 | 1,595 | +6.55% | 33,200 | 160億8063万 | +4.25% | 6.37 | 0.46 |
| 12/14 | 1,470 | 1,510 | 1,469 | 1,497 | +2.67% | 33,000 | 150億9260万 | -2.09% | 5.98 | 0.43 |
| 12/13 | 1,464 | 1,469 | 1,450 | 1,458 | -1.22% | 9,900 | 146億9941万 | -4.83% | 5.83 | 0.42 |
| 12/12 | 1,485 | 1,486 | 1,465 | 1,476 | -0.4% | 16,600 | 148億8088万 | -3.97% | 5.9 | 0.43 |
| 12/11 | 1,456 | 1,488 | 1,435 | 1,482 | +3.64% | 34,800 | 149億4137万 | -4.02% | 5.92 | 0.43 |
| 12/08 | 1,460 | 1,464 | 1,430 | 1,430 | -2.52% | 30,500 | 144億1711万 | -7.74% | 5.72 | 0.42 |
| 12/07 | 1,492 | 1,492 | 1,467 | 1,467 | -1.74% | 24,900 | 147億9014万 | -5.84% | 5.86 | 0.43 |
| 12/06 | 1,493 | 1,504 | 1,480 | 1,493 | +0.27% | 33,000 | 150億5227万 | -4.48% | 5.97 | 0.43 |
| 12/05 | 1,533 | 1,533 | 1,480 | 1,489 | -2.87% | 31,300 | 150億1194万 | -4.86% | 5.95 | 0.43 |
| 12/04 | 1,530 | 1,550 | 1,516 | 1,533 | +0.2% | 21,400 | 154億5555万 | -2.36% | 6.13 | 0.45 |
| 12/01 | 1,525 | 1,555 | 1,523 | 1,530 | +0.79% | 22,300 | 154億2530万 | -2.67% | 6.12 | 0.44 |
| 11/30 | 1,530 | 1,545 | 1,506 | 1,518 | -0.78% | 31,200 | 153億432万 | -3.56% | 6.07 | 0.44 |
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 | 5,290 1/31 | 2,885 3/26 | 2,775,300 12/13 | 522億2129万 | 284億7985万 | +23.83% 1/22 | -27.99% 2/15 |
| 2019年 3月期 | 4,480 5/22 | 2,474 12/26 | 230,500 8/13 | 445億3657万 | 246億8730万 | +29.95% 5/22 | -19.76% 12/25 |
| 2020年 3月期 | 3,790 4/8 | 1,351 3/17 | 250,300 5/17 | 378億4959万 | 135億5107万 | +14.75% 4/16 | -23.33% 3/16 |
| 2021年 3月期 | 2,884 11/24 | 1,485 4/6 | 542,500 4/2 | 290億1130万 | 149億553万 | +21.65% 5/29 | -16.17% 7/10 |
| 2022年 3月期 | 1,947 4/6 | 1,094 3/9 | 129,500 5/17 | 195億8954万 | 110億2686万 | +5.47% 3/3 | -13.44% 12/1 |
| 2023年 3月期 | 1,458 2/10 | 893 8/5 | 292,400 2/10 | 146億9941万 | 90億313万 | +22.73% 2/10 | -8.06% 5/24 |
| 最新 | 1,430 2024/4/26 | 81,500 | 144億2426万 | -5.42% 1,512 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/04/26 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
893円（2022/08/05） - 60%（1.6倍）
1,430円（4/26）