株価チャート
株価
4/23
- 前日 (4/22)
- 3,820
- 始値
- 3,840
- 高値
- 3,880
- 安値
- 3,795
- 終値 ±0%
- 3,820
- 出来高 -0.65%
- 15,200
乖離率
- 株価（5日）
移動平均値 - +0.13%
3,815 - 株価（25日）
移動平均値 - -4.81%
4,013 - 出来高（5日）
移動平均値 - -44.12%
27,200
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 | 3,840 | 3,880 | 3,795 | 3,820 | 0% | 15,200 | 257億8882万 | -4.81% | 54.89 | 10.02 |
| 04/22 | 3,840 | 3,865 | 3,785 | 3,820 | +0.53% | 15,300 | 257億8882万 | -5.09% | 54.89 | 10.02 |
| 04/19 | 3,820 | 3,850 | 3,710 | 3,800 | -1.3% | 31,500 | 256億5380万 | -5.78% | 54.61 | 9.97 |
| 04/18 | 3,740 | 3,910 | 3,700 | 3,850 | +1.72% | 36,600 | 259億9135万 | -4.77% | 55.33 | 10.1 |
| 04/17 | 3,900 | 3,900 | 3,785 | 3,785 | -2.32% | 37,400 | 255億5253万 | -6.64% | 54.39 | 9.93 |
| 04/16 | 3,830 | 3,940 | 3,790 | 3,875 | +0.13% | 39,800 | 261億6012万 | -4.74% | 55.69 | 10.17 |
| 04/15 | 3,970 | 3,970 | 3,870 | 3,870 | -3.01% | 46,900 | 261億2637万 | -5.01% | 55.61 | 10.15 |
| 04/12 | 3,990 | 4,020 | 3,940 | 3,990 | +0.5% | 23,100 | 269億3649万 | -2.49% | 57.34 | 10.47 |
| 04/11 | 3,955 | 4,000 | 3,915 | 3,970 | -1% | 35,100 | 268億147万 | -3.22% | 57.05 | 10.41 |
| 04/10 | 4,000 | 4,210 | 3,990 | 4,010 | +1.26% | 76,000 | 270億7151万 | -2.53% | 57.63 | 10.52 |
| 04/09 | 4,110 | 4,110 | 3,910 | 3,960 | -5.26% | 158,400 | 267億3396万 | -4% | 56.91 | 10.39 |
| 04/08 | 4,015 | 4,410 | 3,980 | 4,180 | +4.11% | 216,800 | 282億1918万 | +1.09% | 60.07 | 10.97 |
| 04/05 | 4,000 | 4,040 | 3,965 | 4,015 | -1.23% | 40,900 | 271億526万 | -2.95% | 57.7 | 10.53 |
| 04/04 | 4,265 | 4,330 | 3,980 | 4,065 | -3.9% | 96,000 | 274億4281万 | -2% | 58.42 | 10.66 |
| 04/03 | 4,185 | 4,400 | 4,150 | 4,230 | -0.59% | 50,400 | 285億5673万 | +1.68% | 60.79 | 11.1 |
| 04/02 | 4,325 | 4,325 | 4,190 | 4,255 | -1.73% | 57,800 | 287億2550万 | +2.04% | 61.15 | 11.16 |
| 04/01 | 4,210 | 4,460 | 4,200 | 4,330 | +5.22% | 129,200 | 292億3183万 | +3.56% | 62.22 | 11.36 |
| 03/29 | 4,015 | 4,150 | 3,995 | 4,115 | +3.26% | 31,800 | 277億8036万 | -1.74% | 59.13 | 10.79 |
| 03/28 | 3,990 | 4,030 | 3,960 | 3,985 | -0.38% | 21,500 | 269億273万 | -5.23% | 57.27 | 10.45 |
| 03/27 | 4,020 | 4,045 | 3,965 | 4,000 | 0% | 31,700 | 270億400万 | -5.57% | 57.48 | 10.49 |
| 03/26 | 3,995 | 4,095 | 3,985 | 4,000 | -0.62% | 29,600 | 270億400万 | -6.19% | 57.48 | 10.49 |
| 03/25 | 4,115 | 4,160 | 4,025 | 4,025 | -2.19% | 27,600 | 271億7277万 | -6.22% | 57.84 | 10.56 |
| 03/22 | 4,185 | 4,190 | 4,100 | 4,115 | -1.44% | 18,000 | 277億8036万 | -4.59% | 59.13 | 10.79 |
| 03/21 | 4,150 | 4,180 | 4,120 | 4,175 | +2.33% | 37,500 | 281億8542万 | -3.67% | 60 | 10.95 |
| 03/19 | 4,150 | 4,150 | 4,050 | 4,080 | -1.09% | 28,700 | 275億4408万 | -6.34% | 58.63 | 10.7 |
| 03/18 | 4,075 | 4,150 | 4,025 | 4,125 | +2.74% | 44,500 | 278億4787万 | -5.91% | 59.28 | 10.82 |
| 03/15 | 4,040 | 4,055 | 3,995 | 4,015 | -1.23% | 43,200 | 271億526万 | -9.08% | 57.7 | 10.53 |
| 03/14 | 4,090 | 4,120 | 4,035 | 4,065 | -1.22% | 21,200 | 274億4281万 | -8.71% | 58.42 | 10.66 |
| 03/13 | 4,165 | 4,195 | 4,050 | 4,115 | -0.36% | 40,800 | 277億8036万 | -8.27% | 59.13 | 10.79 |
| 03/12 | 3,990 | 4,145 | 3,990 | 4,130 | +2.61% | 44,100 | 278億8163万 | -8.87% | 59.35 | 10.83 |
| 03/11 | 4,175 | 4,230 | 3,995 | 4,025 | -6.72% | 81,900 | 271億7277万 | -12% | 57.84 | 10.56 |
| 03/08 | 4,240 | 4,410 | 4,240 | 4,315 | +1.41% | 65,500 | 291億3056万 | -6.56% | 62.01 | 11.32 |
| 03/07 | 4,290 | 4,355 | 4,240 | 4,255 | -0.47% | 31,500 | 287億2550万 | -8.55% | 61.15 | 11.16 |
| 03/06 | 4,230 | 4,380 | 4,160 | 4,275 | -0.12% | 40,500 | 288億6052万 | -8.91% | 61.43 | 11.21 |
| 03/05 | 4,185 | 4,285 | 4,110 | 4,280 | +1.54% | 45,600 | 288億9428万 | -9.53% | 61.51 | 11.23 |
| 03/04 | 4,285 | 4,315 | 4,190 | 4,215 | -0.35% | 38,800 | 284億5546万 | -11.71% | 60.57 | 11.06 |
| 03/01 | 4,305 | 4,350 | 4,215 | 4,230 | -1.17% | 37,200 | 285億5673万 | -12.26% | 60.79 | 11.1 |
| 02/29 | 4,345 | 4,370 | 4,250 | 4,280 | -1.95% | 38,000 | 288億9428万 | -12.1% | 61.51 | 11.23 |
| 02/28 | 4,460 | 4,505 | 4,365 | 4,365 | -2.78% | 58,300 | 294億6811万 | -11.44% | 62.73 | 11.45 |
| 02/27 | 4,550 | 4,575 | 4,455 | 4,490 | -0.66% | 73,800 | 303億1199万 | -9.64% | 64.52 | 11.78 |
| 02/26 | 4,520 | 4,585 | 4,405 | 4,520 | +0.22% | 35,800 | 305億1452万 | -9.18% | 64.95 | 11.86 |
| 02/22 | 4,610 | 4,610 | 4,465 | 4,510 | -0.66% | 54,400 | 304億4701万 | -9.22% | 64.81 | 11.83 |
| 02/21 | 4,710 | 4,710 | 4,530 | 4,540 | -4.62% | 61,800 | 306億4954万 | -8.54% | 65.24 | 11.91 |
| 02/20 | 4,765 | 4,825 | 4,655 | 4,760 | +1.17% | 43,600 | 321億3476万 | -4.11% | 68.4 | 12.49 |
| 02/19 | 4,720 | 4,885 | 4,635 | 4,705 | +0.21% | 71,300 | 317億6345万 | -5.05% | 67.61 | 12.34 |
| 02/16 | 4,540 | 4,695 | 4,440 | 4,695 | +3.41% | 78,200 | 316億9594万 | -5.11% | 67.47 | 12.32 |
| 02/15 | 4,675 | 4,710 | 4,540 | 4,540 | -2.05% | 42,900 | 306億4954万 | -8.1% | 65.24 | 11.91 |
| 02/14 | 4,665 | 4,700 | 4,605 | 4,635 | -2.11% | 52,900 | 312億9088万 | -6.12% | 66.61 | 12.16 |
| 02/13 | 4,775 | 4,825 | 4,655 | 4,735 | -0.84% | 70,400 | 319億6598万 | -3.99% | 68.04 | 12.42 |
| 02/09 | 4,855 | 4,950 | 4,730 | 4,775 | -3.05% | 68,100 | 322億3602万 | -2.99% | 68.62 | 12.53 |
| 02/08 | 4,870 | 5,040 | 4,830 | 4,925 | -0.3% | 64,500 | 332億4867万 | +0.14% | 70.77 | 12.92 |
| 02/07 | 4,900 | 4,985 | 4,750 | 4,940 | +0.82% | 71,000 | 333億4994万 | +0.69% | 70.99 | 12.96 |
| 02/06 | 5,170 | 5,170 | 4,825 | 4,900 | -7.02% | 146,800 | 330億7990万 | +0.25% | 70.41 | 12.85 |
| 02/05 | 5,190 | 5,370 | 5,140 | 5,270 | +2.13% | 66,800 | 355億7777万 | +8.35% | 75.73 | 13.82 |
| 02/02 | 5,260 | 5,300 | 5,070 | 5,160 | +0.58% | 53,100 | 348億3516万 | +6.99% | 74.15 | 13.54 |
| 02/01 | 5,180 | 5,240 | 5,100 | 5,130 | -1.35% | 29,900 | 346億3263万 | +7.25% | 73.72 | 13.46 |
| 01/31 | 5,140 | 5,200 | 5,070 | 5,200 | -0.76% | 26,200 | 351億520万 | +9.45% | 74.73 | 13.64 |
| 01/30 | 5,300 | 5,320 | 5,070 | 5,240 | +0.19% | 55,700 | 353億7524万 | +11.02% | 75.3 | 13.75 |
| 01/29 | 5,370 | 5,410 | 5,200 | 5,230 | -2.61% | 67,000 | 353億773万 | +11.7% | 75.16 | 13.72 |
| 01/26 | 5,490 | 5,610 | 5,270 | 5,370 | -0.37% | 90,900 | 362億5287万 | +15.48% | 77.17 | 14.09 |
| 01/25 | 5,400 | 5,490 | 5,260 | 5,390 | -0.74% | 80,200 | 363億8789万 | +17.07% | 77.46 | 14.14 |
| 01/24 | 5,780 | 5,800 | 5,420 | 5,430 | -5.73% | 134,800 | 366億5793万 | +19.08% | 78.03 | 14.24 |
| 01/23 | 5,880 | 6,060 | 5,550 | 5,760 | +7.06% | 358,900 | 388億8576万 | +27.63% | 82.77 | 15.11 |
| 01/22 | 5,000 | 5,380 | 4,975 | 5,380 | +14.96% | 122,300 | 363億2038万 | +20.84% | 77.31 | 14.11 |
| 01/19 | 4,300 | 4,680 | 4,300 | 4,680 | +8.84% | 81,700 | 315億9468万 | +6.19% | 67.25 | 12.28 |
| 01/18 | 4,355 | 4,405 | 4,250 | 4,300 | -2.27% | 37,400 | 290億2930万 | -2.21% | 61.79 | 11.28 |
| 01/17 | 4,540 | 4,615 | 4,400 | 4,400 | -3.08% | 46,400 | 297億440万 | -0.05% | 63.23 | 11.54 |
| 01/16 | 4,555 | 4,670 | 4,540 | 4,540 | +0.11% | 25,100 | 306億4954万 | +2.97% | 65.24 | 11.91 |
| 01/15 | 4,540 | 4,560 | 4,465 | 4,535 | -0.11% | 22,700 | 306億1578万 | +2.72% | 65.17 | 11.9 |
| 01/12 | 4,485 | 4,575 | 4,425 | 4,540 | +1.11% | 28,400 | 306億4954万 | +2.74% | 65.24 | 11.91 |
| 01/11 | 4,490 | 4,570 | 4,415 | 4,490 | +0.56% | 33,400 | 303億1199万 | +1.38% | 64.52 | 11.78 |
| 01/10 | 4,515 | 4,560 | 4,465 | 4,465 | -1.11% | 21,600 | 301億4321万 | +0.7% | 64.16 | 11.71 |
| 01/09 | 4,495 | 4,565 | 4,455 | 4,515 | +0.78% | 19,300 | 304億8076万 | +1.6% | 64.88 | 11.84 |
| 01/05 | 4,680 | 4,680 | 4,475 | 4,480 | -4.38% | 49,800 | 302億4448万 | +0.58% | 64.38 | 11.75 |
| 01/04 | 4,620 | 4,725 | 4,500 | 4,685 | +1.19% | 48,400 | 316億2843万 | +5.09% | 67.33 | 12.29 |
| 2023 | ||||||||||
| 12/29 | 4,460 | 4,640 | 4,450 | 4,630 | +3.46% | 39,500 | 312億5713万 | +4.14% | 66.83 | 12.2 |
| 12/28 | 4,350 | 4,515 | 4,325 | 4,475 | +3.71% | 31,900 | 302億1072万 | +0.86% | 64.59 | 11.79 |
| 12/27 | 4,200 | 4,340 | 4,195 | 4,315 | +1.77% | 29,600 | 291億3056万 | -2.84% | 62.28 | 11.37 |
| 12/26 | 4,230 | 4,310 | 4,200 | 4,240 | +1.8% | 28,400 | 286億2424万 | -4.8% | 61.2 | 11.17 |
| 12/25 | 4,345 | 4,345 | 4,160 | 4,165 | -3.48% | 25,000 | 281億1791万 | -6.72% | 60.12 | 10.97 |
| 12/22 | 4,440 | 4,450 | 4,290 | 4,315 | -2.38% | 22,500 | 291億3056万 | -3.66% | 62.28 | 11.37 |
| 12/21 | 4,235 | 4,450 | 4,215 | 4,420 | +2.67% | 35,100 | 298億3942万 | -1.52% | 63.8 | 11.65 |
| 12/20 | 4,475 | 4,480 | 4,305 | 4,305 | -2.82% | 22,000 | 290億6305万 | -3.99% | 62.14 | 11.34 |
| 12/19 | 4,225 | 4,430 | 4,200 | 4,430 | +4.85% | 24,300 | 299億693万 | -1.14% | 63.94 | 11.67 |
| 12/18 | 4,240 | 4,280 | 4,165 | 4,225 | -1.4% | 20,600 | 285億2297万 | -5.44% | 60.98 | 11.13 |
| 12/15 | 4,285 | 4,450 | 4,280 | 4,285 | +0.71% | 30,800 | 289億2803万 | -3.99% | 61.85 | 11.29 |
| 12/14 | 4,310 | 4,395 | 4,185 | 4,255 | +0.35% | 34,500 | 287億2550万 | -4.47% | 61.42 | 11.21 |
| 12/13 | 4,195 | 4,265 | 4,160 | 4,240 | -0.24% | 25,000 | 286億2424万 | -4.63% | 61.2 | 11.17 |
| 12/12 | 4,420 | 4,455 | 4,190 | 4,250 | -3.85% | 40,000 | 286億9175万 | -4.11% | 61.34 | 11.2 |
| 12/11 | 4,465 | 4,515 | 4,400 | 4,420 | -0.23% | 32,700 | 298億3942万 | -0.05% | 63.8 | 11.65 |
| 12/08 | 4,505 | 4,575 | 4,415 | 4,430 | -2.96% | 47,100 | 299億693万 | +0.75% | 63.94 | 11.67 |
| 12/07 | 4,620 | 4,620 | 4,530 | 4,565 | -2.67% | 32,400 | 308億1831万 | +4.65% | 65.89 | 12.03 |
| 12/06 | 4,675 | 4,740 | 4,650 | 4,690 | +0.97% | 32,400 | 316億6219万 | +8.39% | 67.7 | 12.36 |
| 12/05 | 4,800 | 4,800 | 4,645 | 4,645 | -3.23% | 36,400 | 313億5839万 | +8.48% | 67.05 | 12.24 |
| 12/04 | 4,675 | 4,800 | 4,605 | 4,800 | +4.23% | 36,600 | 324億480万 | +13.26% | 69.28 | 12.65 |
| 12/01 | 4,710 | 4,755 | 4,605 | 4,605 | -2.23% | 32,800 | 310億8835万 | +10.06% | 66.47 | 12.13 |
| 11/30 | 4,830 | 4,875 | 4,655 | 4,710 | -1.15% | 48,200 | 317億9721万 | +13.71% | 67.98 | 12.41 |
| 11/29 | 4,575 | 4,810 | 4,530 | 4,765 | +4.15% | 72,600 | 321億6851万 | +16.22% | 68.78 | 12.56 |
| 11/28 | 4,395 | 4,600 | 4,340 | 4,575 | +4.1% | 54,200 | 308億8582万 | +12.94% | 66.04 | 12.05 |
| 11/27 | 4,405 | 4,500 | 4,390 | 4,395 | -0.11% | 33,900 | 296億7064万 | +9.52% | 63.44 | 11.58 |
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 | |
| 2015年 12月期 | 8,075 16,150 11/12 | 2,443 4,885 5/19 | 4,466,600 2,233,300 7/8 | 521億2412万 | 155億8315万 | +57.87% 7/9 | -30.78% 1/18 |
| 2016年 12月期 | 23,920 4/20 | 3,765 1/18 | 3,778,900 6/6 | 1544億360万 | 243億307万 | +59.94% 3/22 | -52.31% 6/3 |
| 2017年 12月期 | 7,520 1/6 | 4,915 12/21 | 843,100 1/6 | 490億4544万 | 322億1291万 | +6.15% 1/30 | -15.52% 2/7 |
| 2018年 12月期 | 5,630 1/30 | 2,012 12/26 | 368,900 10/4 | 371億9178万 | 133億6974万 | +13.78% 9/5 | -29.22% 12/26 |
| 2019年 12月期 | 7,440 7/8 | 2,110 1/4 | 1,236,300 7/9 | 494億9088万 | 140億2095万 | +38.09% 6/19 | -15.04% 7/17 |
| 2020年 12月期 | 11,900 11/17 | 2,565 3/13 | 1,390,400 11/17 | 803億1310万 | 172億2397万 | +37.09% 11/16 | -32.69% 3/13 |
| 2021年 12月期 | 18,670 2/18 | 5,850 12/20 | 1,390,400 5/11 | 1260億4117万 | 394億9335万 | +29.87% 2/10 | -41.68% 5/17 |
| 2022年 12月期 | 6,930 4/5 | 4,060 9/26 | 313,000 9/2 | 467億8443万 | 274億906万 | +22.23% 6/8 | -16.89% 5/9 |
| 2023年 12月期 | 6,850 6/19 | 3,415 10/24 | 247,600 8/8 | 462億4435万 | 230億5466万 | +27.63% 1/23 | -18.13% 8/17 |
| 最新 | 3,820 2024/4/23 | 15,200 | 257億8882万 | -4.81% 4,013 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 105%（2.05倍）
- 2020/12/30 vs 2019/12/30
- 149%（2.49倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/23 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
2,012円（2018/12/26） - 90%（1.9倍）
3,820円（4/23）