株価チャート
株価
4/24
- 前日 (4/23)
- 798
- 始値
- 798
- 高値
- 810
- 安値
- 798
- 終値 +1.5%
- 810
- 出来高 -79.41%
- 1,400
乖離率
- 株価（5日）
移動平均値 - +0.12%
809 - 株価（25日）
移動平均値 - -4.71%
850 - 出来高（5日）
移動平均値 - -69.57%
4,600
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 798 | 810 | 798 | 810 | +1.5% | 1,400 | 27億8793万 | -4.71% | 24.3 | 1.93 |
| 04/23 | 797 | 808 | 797 | 798 | -0.75% | 6,800 | 27億4663万 | -6.34% | 23.94 | 1.9 |
| 04/22 | 817 | 817 | 804 | 804 | -1.59% | 4,000 | 27億6728万 | -6.07% | 24.12 | 1.92 |
| 04/19 | 812 | 820 | 810 | 817 | -0.12% | 4,200 | 28億1203万 | -4.89% | 24.51 | 1.95 |
| 04/18 | 809 | 824 | 809 | 818 | +1.11% | 6,600 | 28億1547万 | -4.99% | 24.54 | 1.95 |
| 04/17 | 817 | 819 | 809 | 809 | -0.49% | 4,000 | 27億8449万 | -6.26% | 24.27 | 1.93 |
| 04/16 | 830 | 841 | 813 | 813 | -2.4% | 2,800 | 27億9826万 | -6.12% | 24.39 | 1.94 |
| 04/15 | 848 | 848 | 833 | 833 | -1.77% | 4,000 | 28億6710万 | -3.92% | 24.99 | 1.98 |
| 04/12 | 847 | 853 | 843 | 848 | -0.12% | 3,200 | 29億1873万 | -2.3% | 25.44 | 2.02 |
| 04/11 | 866 | 868 | 845 | 849 | -1.96% | 3,400 | 29億2217万 | -2.3% | 25.47 | 2.02 |
| 04/10 | 844 | 869 | 844 | 866 | -0.23% | 3,200 | 29億8068万 | -0.46% | 25.98 | 2.06 |
| 04/09 | 864 | 868 | 863 | 868 | +0.46% | 1,800 | 29億8756万 | -0.23% | 26.04 | 2.07 |
| 04/08 | 868 | 868 | 862 | 864 | +0.47% | 2,700 | 29億7380万 | -0.8% | 25.92 | 2.06 |
| 04/05 | 856 | 869 | 852 | 860 | -0.69% | 2,600 | 29億6003万 | -1.38% | 25.8 | 2.05 |
| 04/04 | 864 | 868 | 864 | 866 | -0.92% | 2,700 | 29億8068万 | -0.8% | 25.98 | 2.06 |
| 04/03 | 863 | 874 | 863 | 874 | +0.34% | 2,100 | 30億822万 | 0% | 26.22 | 2.08 |
| 04/02 | 879 | 879 | 868 | 871 | -0.23% | 5,000 | 29億9789万 | -0.57% | 26.13 | 2.08 |
| 04/01 | 877 | 877 | 870 | 873 | -0.46% | 3,200 | 30億477万 | -0.46% | 26.19 | 2.08 |
| 03/29 | 866 | 877 | 860 | 877 | +1.27% | 4,000 | 30億1854万 | +0.11% | 26.31 | 2.09 |
| 03/28 | 864 | 868 | 850 | 866 | -0.12% | 2,500 | 29億8068万 | -1.03% | 25.98 | 2.06 |
| 03/27 | 882 | 882 | 866 | 867 | -1.48% | 2,700 | 29億8412万 | -0.91% | 26.01 | 2.07 |
| 03/26 | 872 | 880 | 865 | 880 | +0.57% | 3,300 | 30億2887万 | +0.57% | 26.4 | 2.1 |
| 03/25 | 878 | 878 | 866 | 875 | +0.57% | 2,800 | 30億1166万 | +0.23% | 26.25 | 2.08 |
| 03/22 | 872 | 872 | 863 | 870 | +0.23% | 1,800 | 29億9445万 | -0.23% | 26.1 | 2.07 |
| 03/21 | 876 | 885 | 868 | 868 | -0.91% | 3,000 | 29億8756万 | -0.34% | 26.04 | 2.07 |
| 03/19 | 888 | 889 | 871 | 876 | -1.24% | 2,500 | 30億1510万 | +0.46% | 26.28 | 2.09 |
| 03/18 | 872 | 888 | 872 | 887 | +1.37% | 3,400 | 30億5296万 | +1.6% | 26.61 | 2.11 |
| 03/15 | 883 | 883 | 866 | 875 | -0.79% | 1,400 | 30億1166万 | +0.34% | 26.25 | 2.08 |
| 03/14 | 861 | 890 | 861 | 882 | +2.44% | 2,700 | 30億3575万 | +1.03% | 26.46 | 2.1 |
| 03/13 | 877 | 883 | 861 | 861 | -2.16% | 2,400 | 29億6347万 | -1.49% | 25.83 | 2.05 |
| 03/12 | 858 | 880 | 843 | 880 | +4.39% | 4,800 | 30億2887万 | +0.34% | 26.4 | 2.1 |
| 03/11 | 861 | 867 | 841 | 843 | -1.98% | 6,800 | 29億152万 | -4.1% | 25.29 | 2.01 |
| 03/08 | 877 | 930 | 854 | 860 | -0.46% | 33,200 | 29億6003万 | -2.6% | 25.8 | 2.05 |
| 03/07 | 881 | 888 | 864 | 864 | -1.59% | 4,900 | 29億7380万 | -2.48% | 25.92 | 2.06 |
| 03/06 | 862 | 880 | 862 | 878 | +1.39% | 4,000 | 30億2198万 | -1.13% | 26.34 | 2.09 |
| 03/05 | 874 | 878 | 833 | 866 | -2.37% | 4,200 | 29億8068万 | -2.81% | 25.98 | 2.06 |
| 03/04 | 885 | 894 | 883 | 887 | +0.23% | 2,400 | 30億5296万 | -0.89% | 26.61 | 2.11 |
| 03/01 | 879 | 894 | 879 | 885 | -0.45% | 1,600 | 30億4608万 | -1.45% | 26.55 | 2.11 |
| 02/29 | 905 | 905 | 877 | 889 | -1% | 8,400 | 30億5984万 | -1.22% | 26.67 | 2.12 |
| 02/28 | 916 | 916 | 898 | 898 | -1.97% | 5,200 | 30億9082万 | -0.44% | 26.94 | 2.14 |
| 02/27 | 897 | 926 | 897 | 916 | +2% | 10,100 | 31億5278万 | +1.33% | 27.48 | 2.18 |
| 02/26 | 855 | 898 | 830 | 898 | +5.52% | 13,200 | 30億9082万 | -0.66% | 26.94 | 2.14 |
| 02/22 | 880 | 880 | 851 | 851 | -1.39% | 4,100 | 29億2905万 | -6.07% | 25.53 | 2.03 |
| 02/21 | 862 | 872 | 842 | 863 | +0.12% | 8,100 | 29億7035万 | -4.96% | 25.89 | 2.06 |
| 02/20 | 859 | 863 | 854 | 862 | +0.35% | 2,700 | 29億6691万 | -5.17% | 25.86 | 2.05 |
| 02/19 | 827 | 875 | 820 | 859 | +2.02% | 7,700 | 29億5659万 | -5.71% | 25.77 | 2.05 |
| 02/16 | 834 | 854 | 830 | 842 | +0.96% | 5,300 | 28億9807万 | -7.78% | 25.26 | 2.01 |
| 02/15 | 859 | 860 | 822 | 834 | -1.88% | 10,800 | 28億7054万 | -9.05% | 25.02 | 1.99 |
| 02/14 | 851 | 856 | 821 | 850 | -3.95% | 27,300 | 29億2561万 | -7.81% | 25.5 | 2.03 |
| 02/13 | 898 | 922 | 879 | 885 | -1.45% | 23,700 | 30億4608万 | -4.43% | 26.55 | 2.11 |
| 02/09 | 882 | 898 | 881 | 898 | +1.7% | 3,200 | 30億9082万 | -3.23% | 26.94 | 2.14 |
| 02/08 | 907 | 907 | 880 | 883 | -1.23% | 14,400 | 30億3919万 | -5.05% | 26.49 | 2.1 |
| 02/07 | 907 | 921 | 866 | 894 | -2.4% | 22,300 | 30億7705万 | -4.18% | 26.82 | 2.13 |
| 02/06 | 925 | 940 | 916 | 916 | -1.29% | 7,800 | 31億5278万 | -2.03% | 27.48 | 2.18 |
| 02/05 | 921 | 938 | 921 | 928 | +0.32% | 5,300 | 31億9408万 | -0.85% | 27.84 | 2.21 |
| 02/02 | 926 | 933 | 914 | 925 | -0.86% | 2,400 | 31億8375万 | -1.18% | 27.75 | 2.2 |
| 02/01 | 933 | 940 | 925 | 933 | -0.32% | 3,200 | 32億1129万 | -0.32% | 27.99 | 2.22 |
| 01/31 | 941 | 941 | 934 | 936 | 0% | 1,200 | 32億2161万 | -0.11% | 28.08 | 2.23 |
| 01/30 | 938 | 945 | 934 | 936 | -0.64% | 4,500 | 32億2161万 | -0.11% | 28.08 | 2.23 |
| 01/29 | 952 | 960 | 942 | 942 | -1.26% | 4,800 | 32億4226万 | +0.53% | 28.26 | 2.24 |
| 01/26 | 970 | 978 | 953 | 954 | -1.65% | 8,300 | 32億8357万 | +1.81% | 28.62 | 2.27 |
| 01/25 | 956 | 972 | 947 | 970 | +2.65% | 9,500 | 33億3864万 | +3.52% | 29.1 | 2.31 |
| 01/24 | 940 | 945 | 934 | 945 | +0.11% | 1,200 | 32億5259万 | +1.07% | 28.35 | 2.25 |
| 01/23 | 925 | 960 | 922 | 944 | +1.61% | 10,200 | 32億4915万 | +0.96% | 28.32 | 2.25 |
| 01/22 | 927 | 938 | 917 | 929 | +0.22% | 8,000 | 31億9752万 | -0.54% | 27.87 | 2.21 |
| 01/19 | 926 | 958 | 917 | 927 | -0.64% | 19,600 | 31億9064万 | -0.86% | 27.81 | 2.21 |
| 01/18 | 913 | 1,043 | 904 | 933 | +3.32% | 180,800 | 32億1129万 | -0.43% | 27.99 | 2.22 |
| 01/17 | 920 | 920 | 903 | 903 | -0.44% | 4,200 | 31億803万 | -3.83% | 27.09 | 2.15 |
| 01/16 | 915 | 918 | 907 | 907 | +0.33% | 3,500 | 31億2180万 | -3.82% | 27.21 | 2.16 |
| 01/15 | 914 | 914 | 902 | 904 | -1.42% | 4,200 | 31億1147万 | -4.54% | 27.12 | 2.15 |
| 01/12 | 937 | 937 | 895 | 917 | -2.13% | 15,700 | 31億5622万 | -3.58% | 27.51 | 2.18 |
| 01/11 | 955 | 955 | 933 | 937 | -1.68% | 7,100 | 32億2506万 | -1.78% | 28.11 | 2.23 |
| 01/10 | 949 | 953 | 945 | 953 | +1.38% | 1,900 | 32億8013万 | -0.42% | 28.59 | 2.27 |
| 01/09 | 942 | 944 | 918 | 940 | -0.21% | 6,300 | 32億3538万 | -1.98% | 28.2 | 2.24 |
| 01/05 | 959 | 959 | 942 | 942 | -1.26% | 3,400 | 32億4226万 | -2.18% | 28.26 | 2.24 |
| 01/04 | 945 | 960 | 941 | 954 | -0.63% | 3,000 | 32億8357万 | -1.24% | 28.62 | 2.27 |
| 2023 | ||||||||||
| 12/29 | 938 | 969 | 934 | 960 | +2.35% | 12,000 | 33億422万 | -0.93% | - | 2.29 |
| 12/28 | 933 | 976 | 930 | 938 | +0.54% | 9,900 | 32億2850万 | -3.4% | - | 2.23 |
| 12/27 | 934 | 934 | 914 | 933 | +0.21% | 13,700 | 32億1129万 | -4.41% | - | 2.22 |
| 12/26 | 944 | 944 | 918 | 931 | -1.17% | 8,700 | 32億440万 | -5.19% | - | 2.22 |
| 12/25 | 955 | 968 | 941 | 942 | -0.63% | 6,100 | 32億4226万 | -4.56% | - | 2.24 |
| 12/22 | 938 | 955 | 938 | 948 | +2.16% | 3,800 | 32億6292万 | -4.44% | - | 2.26 |
| 12/21 | 934 | 958 | 927 | 928 | -2.01% | 3,900 | 31億9408万 | -6.73% | - | 2.21 |
| 12/20 | 945 | 962 | 943 | 947 | -0.11% | 4,200 | 32億5947万 | -5.49% | - | 2.26 |
| 12/19 | 953 | 959 | 936 | 948 | +0.32% | 6,200 | 32億6292万 | -5.86% | - | 2.26 |
| 12/18 | 917 | 945 | 910 | 945 | +2.94% | 11,800 | 32億5259万 | -6.9% | - | 2.25 |
| 12/15 | 921 | 930 | 918 | 918 | -2.24% | 6,900 | 31億5966万 | -10.35% | - | 2.19 |
| 12/14 | 940 | 956 | 930 | 939 | +0.43% | 6,500 | 32億3194万 | -9.19% | - | 2.24 |
| 12/13 | 931 | 945 | 910 | 935 | -0.74% | 15,100 | 32億1817万 | -10.27% | - | 2.23 |
| 12/12 | 965 | 976 | 941 | 942 | -3.38% | 19,100 | 32億4226万 | -10.71% | - | 2.24 |
| 12/11 | 1,005 | 1,005 | 975 | 975 | -2.01% | 8,200 | 33億5585万 | -8.62% | - | 2.32 |
| 12/08 | 982 | 996 | 956 | 995 | +0.51% | 20,000 | 34億2469万 | -7.36% | - | 2.37 |
| 12/07 | 1,014 | 1,014 | 985 | 990 | -2.37% | 14,700 | 34億748万 | -8.5% | - | 2.36 |
| 12/06 | 992 | 1,016 | 992 | 1,014 | +1.71% | 9,500 | 34億9008万 | -6.72% | - | 2.42 |
| 12/05 | 1,009 | 1,025 | 992 | 997 | -0.99% | 16,500 | 34億3157万 | -8.78% | - | 2.38 |
| 12/04 | 994 | 1,007 | 980 | 1,007 | +0.8% | 15,200 | 34億6599万 | -8.2% | - | 2.4 |
| 12/01 | 1,015 | 1,015 | 992 | 999 | -1.58% | 30,100 | 34億3845万 | -8.93% | - | 2.38 |
| 11/30 | 1,033 | 1,037 | 1,005 | 1,015 | -1.36% | 19,800 | 34億9352万 | -7.73% | - | 2.42 |
| 11/29 | 1,015 | 1,041 | 1,015 | 1,029 | +0.78% | 5,100 | 35億4171万 | -6.79% | - | 2.45 |
| 11/28 | 1,020 | 1,039 | 1,011 | 1,021 | +0.39% | 9,500 | 35億1417万 | -8.27% | - | 2.43 |
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 | |
| 2017年 12月期 | 4,897 14,690 12/1 | 2,577 7,730 12/18 | 2,595,000 865,000 12/8 | 149億8380万 | 78億8460万 | +12.47% 1/15 | -20.68% 2/6 |
| 2018年 12月期 | 3,567 10,700 1/4 | 1,400 12/26 | 471,800 5/8 | 112億5105万 | 44億1630万 | +22.23% 1/24 | -30.4% 12/25 |
| 2019年 12月期 | 2,490 1/25 | 1,050 9/5 9/4 | 256,800 1/25 | 78億5470万 | 34億4547万 | +15.43% 11/19 | -18.76% 2/22 |
| 2020年 12月期 | 1,384 1/10 | 457 3/23 | 590,500 10/5 | 45億7425万 | 15億1248万 | +40.73% 10/5 | -35.43% 3/11 |
| 2021年 12月期 | 1,620 11/19 | 720 8/18 | 1,266,400 11/19 | 54億5486万 | 24億2438万 | +54.37% 11/18 | -15.13% 5/18 |
| 2022年 12月期 | 1,485 5/31 | 752 3/9 | 982,800 1/28 | 50億9518万 | 25億8018万 | +24.8% 5/19 | -13.98% 8/16 |
| 2023年 12月期 | 1,347 10/23 | 780 8/18 | 9,160,800 10/19 | 46億3623万 | 26億8468万 | +35.25% 10/23 | -13.76% 8/18 |
| 最新 | 810 2024/4/24 | 1,400 | 27億8793万 | -4.71% 850 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/24 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
457円（2020/03/23） - 77%（1.77倍）
810円（4/24）