株価チャート
株価
4/23
- 前日 (4/22)
- 1,633
- 始値
- 1,666
- 高値
- 1,723
- 安値
- 1,650
- 終値 +3.8%
- 1,695
- 出来高 +50.6%
- 125,000
乖離率
- 株価（5日）
移動平均値 - +3.42%
1,639 - 株価（25日）
移動平均値 - -1.51%
1,721 - 出来高（5日）
移動平均値 - -17.21%
150,980
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,666 | 1,723 | 1,650 | 1,695 | +3.8% | 125,000 | 203億1372万 | -1.51% | 24.18 | 2.11 |
| 04/22 | 1,616 | 1,633 | 1,596 | 1,633 | +3.62% | 83,000 | 195億7068万 | -4.95% | 23.3 | 2.03 |
| 04/19 | 1,622 | 1,652 | 1,535 | 1,576 | -2.72% | 247,300 | 188億8757万 | -8.1% | 22.48 | 1.96 |
| 04/18 | 1,647 | 1,672 | 1,620 | 1,620 | -2.99% | 144,000 | 194億1489万 | -5.87% | 23.11 | 2.01 |
| 04/17 | 1,685 | 1,696 | 1,648 | 1,670 | -1.18% | 155,600 | 200億1411万 | -3.19% | 23.83 | 2.08 |
| 04/16 | 1,744 | 1,773 | 1,684 | 1,690 | -4.47% | 157,300 | 202億5380万 | -2.2% | 24.11 | 2.1 |
| 04/15 | 1,730 | 1,769 | 1,696 | 1,769 | -0.06% | 144,600 | 212億58万 | +2.37% | 25.24 | 2.2 |
| 04/12 | 1,774 | 1,800 | 1,756 | 1,770 | -0.23% | 113,400 | 212億1256万 | +2.67% | 25.25 | 2.2 |
| 04/11 | 1,738 | 1,779 | 1,729 | 1,774 | +0.45% | 74,200 | 212億6050万 | +3.14% | 25.31 | 2.2 |
| 04/10 | 1,803 | 1,827 | 1,725 | 1,766 | -3.02% | 173,600 | 211億6462万 | +3.03% | 25.19 | 2.19 |
| 04/09 | 1,809 | 1,834 | 1,802 | 1,821 | +0.66% | 120,800 | 218億2377万 | +6.43% | 25.98 | 2.26 |
| 04/08 | 1,731 | 1,822 | 1,726 | 1,809 | +4.99% | 190,900 | 216億7996万 | +6.16% | 25.81 | 2.25 |
| 04/05 | 1,665 | 1,737 | 1,665 | 1,723 | +1.06% | 94,200 | 206億4929万 | +1.53% | 24.58 | 2.14 |
| 04/04 | 1,706 | 1,732 | 1,685 | 1,705 | +2.16% | 82,600 | 204億3357万 | +0.59% | 24.32 | 2.12 |
| 04/03 | 1,666 | 1,728 | 1,650 | 1,669 | -2.05% | 142,700 | 200億213万 | -1.53% | 23.81 | 2.07 |
| 04/02 | 1,770 | 1,770 | 1,689 | 1,704 | -4.22% | 166,300 | 204億2158万 | +0.41% | 24.31 | 2.12 |
| 04/01 | 1,805 | 1,806 | 1,763 | 1,779 | -1.28% | 136,600 | 213億2042万 | +5.08% | 25.38 | 2.21 |
| 03/29 | 1,769 | 1,827 | 1,757 | 1,802 | +3.38% | 165,400 | 215億9606万 | +6.94% | 25.71 | 2.24 |
| 03/28 | 1,723 | 1,783 | 1,721 | 1,743 | +1.28% | 103,800 | 208億8898万 | +3.94% | 24.87 | 2.17 |
| 03/27 | 1,746 | 1,772 | 1,718 | 1,721 | -1.43% | 130,700 | 206億2532万 | +2.87% | 24.55 | 2.14 |
| 03/26 | 1,781 | 1,814 | 1,743 | 1,746 | -1.47% | 184,100 | 209億2493万 | +4.61% | 24.91 | 2.17 |
| 03/25 | 1,790 | 1,812 | 1,754 | 1,772 | -1.5% | 231,900 | 212億3653万 | +6.62% | 25.28 | 2.2 |
| 03/22 | 1,670 | 1,799 | 1,661 | 1,799 | +7.72% | 310,700 | 215億6011万 | +8.77% | 25.67 | 2.24 |
| 03/21 | 1,656 | 1,670 | 1,621 | 1,670 | +4.77% | 208,300 | 200億1411万 | +1.58% | 23.83 | 2.08 |
| 03/19 | 1,602 | 1,605 | 1,556 | 1,594 | -2.51% | 195,300 | 191億329万 | -2.75% | 22.74 | 1.98 |
| 03/18 | 1,567 | 1,640 | 1,566 | 1,635 | +5.48% | 184,200 | 195億9465万 | +0.37% | 23.33 | 2.03 |
| 03/15 | 1,686 | 1,694 | 1,529 | 1,550 | -10.14% | 482,600 | 185億7597万 | -4.08% | 22.11 | 1.93 |
| 03/14 | 1,700 | 1,737 | 1,681 | 1,725 | +0.47% | 144,400 | 206億7326万 | +7.54% | 24.61 | 2.14 |
| 03/13 | 1,755 | 1,759 | 1,710 | 1,717 | -1.77% | 177,600 | 205億7738万 | +8.46% | 24.5 | 2.13 |
| 03/12 | 1,680 | 1,748 | 1,676 | 1,748 | +3.92% | 238,300 | 209億4890万 | +11.98% | 24.94 | 2.17 |
| 03/11 | 1,675 | 1,688 | 1,650 | 1,682 | -0.36% | 149,500 | 201億5792万 | +9.43% | 24 | 2.09 |
| 03/08 | 1,630 | 1,726 | 1,609 | 1,688 | +2.3% | 242,200 | 202億2983万 | +11.35% | 24.08 | 2.1 |
| 03/07 | 1,645 | 1,678 | 1,627 | 1,650 | +0.98% | 176,600 | 197億7442万 | +10.37% | 23.54 | 2.05 |
| 03/06 | 1,647 | 1,699 | 1,622 | 1,634 | -3.14% | 244,400 | 195億8267万 | +10.7% | 23.31 | 2.03 |
| 03/05 | 1,717 | 1,717 | 1,657 | 1,687 | +2.8% | 301,400 | 202億1785万 | +15.79% | 24.07 | 2.1 |
| 03/04 | 1,647 | 1,661 | 1,614 | 1,641 | -0.3% | 178,200 | 196億6656万 | +14.36% | 23.41 | 2.04 |
| 03/01 | 1,636 | 1,668 | 1,597 | 1,646 | -1.67% | 384,600 | 197億2648万 | +16.41% | 23.48 | 2.05 |
| 02/29 | 1,750 | 1,780 | 1,671 | 1,674 | -1.65% | 697,300 | 200億6205万 | +20.09% | 23.88 | 2.08 |
| 02/28 | 1,710 | 1,744 | 1,699 | 1,702 | -0.23% | 336,400 | 203億9761万 | +24.05% | 24.28 | 2.12 |
| 02/27 | 1,682 | 1,748 | 1,671 | 1,706 | +6.49% | 678,900 | 204億4555万 | +26.37% | 24.34 | 2.12 |
| 02/26 | 1,580 | 1,629 | 1,566 | 1,602 | +0.95% | 163,800 | 191億9916万 | +20.63% | 22.86 | 1.99 |
| 02/22 | 1,637 | 1,655 | 1,555 | 1,587 | -1.12% | 249,800 | 190億1940万 | +21.05% | 22.64 | 1.97 |
| 02/21 | 1,639 | 1,657 | 1,585 | 1,605 | -2.31% | 267,700 | 192億3512万 | +23.94% | 22.9 | 1.99 |
| 02/20 | 1,635 | 1,660 | 1,608 | 1,643 | +1.11% | 229,000 | 196億9053万 | +28.46% | 23.44 | 2.04 |
| 02/19 | 1,570 | 1,634 | 1,562 | 1,625 | +3.5% | 275,000 | 194億7481万 | +28.97% | 23.18 | 2.02 |
| 02/16 | 1,545 | 1,593 | 1,528 | 1,570 | -0.19% | 308,900 | 188億1566万 | +26.1% | 22.4 | 1.95 |
| 02/15 | 1,598 | 1,647 | 1,539 | 1,573 | +2.54% | 516,400 | 188億5161万 | +27.37% | 22.44 | 1.95 |
| 02/14 | 1,534 | 1,555 | 1,498 | 1,534 | -0.97% | 359,100 | 183億8422万 | +25.43% | 21.88 | 1.91 |
| 02/13 | 1,430 | 1,562 | 1,406 | 1,549 | +15.25% | 1,067,800 | 185億6399万 | +27.7% | 22.1 | 1.92 |
| 02/09 | 1,300 | 1,375 | 1,296 | 1,344 | +2.44% | 407,700 | 161億716万 | +12.28% | 19.17 | 1.67 |
| 02/08 | 1,271 | 1,321 | 1,265 | 1,312 | +5.3% | 503,700 | 157億2366万 | +10.16% | 18.72 | 1.63 |
| 02/07 | 1,200 | 1,262 | 1,194 | 1,246 | +3.57% | 309,900 | 149億3268万 | +4.97% | 17.78 | 1.55 |
| 02/06 | 1,179 | 1,214 | 1,163 | 1,203 | +1.52% | 149,200 | 144億1735万 | +1.35% | 17.16 | 1.49 |
| 02/05 | 1,134 | 1,187 | 1,133 | 1,185 | +3.86% | 115,700 | 142億163万 | -0.08% | 16.91 | 1.47 |
| 02/02 | 1,145 | 1,158 | 1,133 | 1,141 | -0.35% | 83,700 | 136億7431万 | -3.96% | 16.28 | 1.42 |
| 02/01 | 1,149 | 1,161 | 1,137 | 1,145 | -1.63% | 81,600 | 137億2225万 | -3.7% | 16.34 | 1.42 |
| 01/31 | 1,148 | 1,168 | 1,140 | 1,164 | -1.19% | 114,800 | 139億4995万 | -2.18% | 16.61 | 1.45 |
| 01/30 | 1,195 | 1,216 | 1,173 | 1,178 | +0.6% | 187,600 | 141億1774万 | -0.93% | 16.81 | 1.46 |
| 01/29 | 1,154 | 1,182 | 1,139 | 1,171 | +3.81% | 198,800 | 140億3384万 | -1.35% | 16.71 | 1.46 |
| 01/26 | 1,119 | 1,162 | 1,113 | 1,128 | -0.09% | 215,600 | 135億1851万 | -4.81% | 16.09 | 1.4 |
| 01/25 | 1,134 | 1,153 | 1,124 | 1,129 | -0.27% | 166,100 | 135億3050万 | -4.48% | 16.11 | 1.4 |
| 01/24 | 1,139 | 1,152 | 1,115 | 1,132 | -0.09% | 119,900 | 135億6645万 | -4.15% | 16.15 | 1.41 |
| 01/23 | 1,126 | 1,148 | 1,117 | 1,133 | -0.09% | 135,400 | 135億7843万 | -3.74% | 16.16 | 1.41 |
| 01/22 | 1,150 | 1,163 | 1,132 | 1,134 | -1.82% | 134,300 | 135億9042万 | -3.24% | 16.18 | 1.41 |
| 01/19 | 1,183 | 1,195 | 1,153 | 1,155 | -3.1% | 205,200 | 138億4209万 | -1.03% | 16.48 | 1.44 |
| 01/18 | 1,193 | 1,219 | 1,160 | 1,192 | -0.25% | 207,600 | 142億8552万 | +2.49% | 17.01 | 1.48 |
| 01/17 | 1,195 | 1,225 | 1,184 | 1,195 | -0.08% | 242,000 | 143億2147万 | +3.37% | 17.05 | 1.49 |
| 01/16 | 1,155 | 1,205 | 1,155 | 1,196 | +2.13% | 291,900 | 143億3346万 | +4.09% | 17.06 | 1.49 |
| 01/15 | 1,194 | 1,196 | 1,150 | 1,171 | -6.62% | 723,600 | 140億3384万 | +2.45% | 16.71 | 1.46 |
| 01/12 | 1,310 | 1,310 | 1,254 | 1,254 | -4.27% | 396,300 | 150億2856万 | +10.48% | 17.89 | 1.56 |
| 01/11 | 1,385 | 1,385 | 1,273 | 1,310 | +3.56% | 860,200 | 156億9969万 | +16.13% | 18.69 | 1.63 |
| 01/10 | 1,275 | 1,290 | 1,248 | 1,265 | -1.71% | 366,700 | 151億6039万 | +13.76% | 18.05 | 1.57 |
| 01/09 | 1,206 | 1,287 | 1,203 | 1,287 | +12.3% | 591,300 | 154億2405万 | +17.21% | 18.36 | 1.6 |
| 01/05 | 1,200 | 1,207 | 1,142 | 1,146 | -4.18% | 252,100 | 137億3423万 | +5.91% | 16.35 | 1.42 |
| 01/04 | 1,191 | 1,210 | 1,174 | 1,196 | -2.05% | 201,900 | 143億3346万 | +11.57% | 17.06 | 1.49 |
| 2023 | ||||||||||
| 12/29 | 1,230 | 1,237 | 1,206 | 1,221 | -1.37% | 136,500 | 146億3307万 | +15.19% | 30.89 | 1.52 |
| 12/28 | 1,205 | 1,260 | 1,204 | 1,238 | +3.6% | 335,400 | 148億3681万 | +18.13% | 31.32 | 1.54 |
| 12/27 | 1,182 | 1,205 | 1,162 | 1,195 | -1.4% | 287,500 | 143億2147万 | +15.46% | 30.23 | 1.49 |
| 12/26 | 1,190 | 1,243 | 1,190 | 1,212 | +2.62% | 351,400 | 145億2521万 | +18.36% | 30.66 | 1.51 |
| 12/25 | 1,148 | 1,207 | 1,140 | 1,181 | +1.11% | 313,200 | 141億5369万 | +16.7% | 29.88 | 1.47 |
| 12/22 | 1,153 | 1,185 | 1,136 | 1,168 | +2.28% | 231,900 | 139億9789万 | +16.57% | 29.55 | 1.45 |
| 12/21 | 1,112 | 1,155 | 1,108 | 1,142 | +0.71% | 186,300 | 136億8629万 | +15.12% | 28.89 | 1.42 |
| 12/20 | 1,109 | 1,142 | 1,099 | 1,134 | +2.9% | 284,600 | 135億9042万 | +15.24% | 28.69 | 1.41 |
| 12/19 | 1,061 | 1,103 | 1,057 | 1,102 | +4.45% | 204,800 | 132億691万 | +12.79% | 27.88 | 1.37 |
| 12/18 | 1,085 | 1,095 | 1,052 | 1,055 | -5.38% | 289,000 | 126億4364万 | +8.54% | 26.69 | 1.31 |
| 12/15 | 1,038 | 1,116 | 1,033 | 1,115 | +7.21% | 469,100 | 133億6271万 | +14.95% | 28.21 | 1.39 |
| 12/14 | 1,043 | 1,068 | 1,027 | 1,040 | +3.9% | 277,800 | 124億6388万 | +7.88% | 26.31 | 1.29 |
| 12/13 | 1,004 | 1,012 | 978 | 1,001 | -0.3% | 164,300 | 119億9648万 | +4.27% | 25.32 | 1.24 |
| 12/12 | 1,050 | 1,050 | 984 | 1,004 | -5.19% | 498,700 | 120億3243万 | +4.8% | 25.4 | 1.25 |
| 12/11 | 1,018 | 1,082 | 1,018 | 1,059 | +5.37% | 485,100 | 126億9158万 | +10.77% | 26.79 | 1.32 |
| 12/08 | 993 | 1,014 | 990 | 1,005 | -1.76% | 176,400 | 120億4442万 | +5.57% | 25.42 | 1.25 |
| 12/07 | 1,030 | 1,034 | 1,004 | 1,023 | -2.01% | 250,600 | 122億6014万 | +7.8% | 25.88 | 1.27 |
| 12/06 | 979 | 1,049 | 979 | 1,044 | +6.75% | 831,200 | 125億1181万 | +10.48% | 26.41 | 1.3 |
| 12/05 | 1,038 | 1,065 | 972 | 978 | -8.43% | 974,600 | 117億2084万 | +4.04% | 24.74 | 1.22 |
| 12/04 | 930 | 1,068 | 930 | 1,068 | +16.34% | 1,183,500 | 127億9944万 | +13.86% | 27.02 | 1.33 |
| 12/01 | 915 | 938 | 913 | 918 | +0.33% | 116,200 | 110億177万 | -1.4% | 23.22 | 1.14 |
| 11/30 | 900 | 919 | 898 | 915 | +2.01% | 126,200 | 109億6581万 | -1.82% | 23.15 | 1.14 |
| 11/29 | 888 | 918 | 888 | 897 | +0.67% | 108,200 | 107億5009万 | -3.86% | 22.69 | 1.11 |
| 11/28 | 899 | 908 | 877 | 891 | -0.78% | 228,200 | 106億7818万 | -4.5% | 22.54 | 1.11 |
| 11/27 | 914 | 934 | 892 | 898 | -1.32% | 214,100 | 107億6208万 | -3.85% | 22.72 | 1.12 |
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 | |
| 2014年 12月期 | 1,695 3,390 10/22 | 1,005 12/30 | 9,885,400 4,942,700 10/22 | 153億9060万 | 92億2590万 | +0.82% 11/28 | -16.1% 2/4 |
| 2015年 12月期 | 1,670 12/22 | 679 8/25 | 3,915,500 12/22 | 154億2579万 | 62億3322万 | +39.23% 11/30 | -20.92% 2/5 |
| 2016年 12月期 | 2,849 6/6 | 759 2/12 | 10,810,200 2/25 | 265億424万 | 70億1088万 | +57.26% 6/6 | -36% 2/12 |
| 2017年 12月期 | 2,453 12/28 | 1,225 8/15 | 2,110,300 12/19 | 277億1791万 | 132億2706万 | +41.99% 1/4 | -27.13% 2/6 |
| 2018年 12月期 | 2,845 1/9 | 1,371 8/16 | 3,575,400 4/26 | 321億4736万 | 156億1431万 | +22.93% 5/2 | -21.73% 2/15 |
| 2019年 12月期 | 2,393 5/16 | 1,070 11/14 | 1,641,600 8/15 | 273億8549万 | 122億9173万 | +24.65% 2/21 | -19.76% 8/15 |
| 2020年 12月期 | 3,280 12/4 | 541 3/19 | 2,448,700 8/20 | 378億6104万 | 62億1479万 | +47.36% 5/19 | -44.85% 3/19 |
| 2021年 12月期 | 5,260 3/22 | 2,156 12/2 12/1 | 2,203,000 8/12 | 608億1612万 | 249億7294万 | +48.4% 2/22 2/16 | -20% 1/27 |
| 2022年 12月期 | 2,471 1/4 | 811 10/31 | 948,800 11/8 | 286億2159万 | 96億7182万 | +19.31% 3/30 | -31.33% 2/22 |
| 2023年 12月期 | 1,485 4/19 | 871 1/4 | 1,183,500 12/4 | 177億5436万 | 103億8737万 | +18.38% 12/26 | -20.05% 5/17 |
| 最新 | 1,695 2024/4/23 | 125,000 | 203億1372万 | -1.51% 1,721 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- -26%（0.74倍）
- 2020/12/30 vs 2019/12/30
- 118%（2.18倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -64%（0.36倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/04/23 vs 2023/12/29
- 39%（1.39倍）
- 過去安値
541円（2020/03/19） - 213%（3.13倍）
1,695円（4/23）