株価チャート
株価
4/23
- 前日 (4/22)
- 1,457
- 始値
- 1,452
- 高値
- 1,500
- 安値
- 1,452
- 終値 +2.88%
- 1,499
- 出来高 +189.29%
- 16,200
乖離率
- 株価（5日）
移動平均値 - +2.67%
1,460 - 株価（25日）
移動平均値 - -1.9%
1,528 - 出来高（5日）
移動平均値 - +30.65%
12,400
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 | 1,452 | 1,500 | 1,452 | 1,499 | +2.88% | 16,200 | 64億7657万 | -1.9% | 12.03 | 2.11 |
| 04/22 | 1,430 | 1,469 | 1,430 | 1,457 | +2.32% | 5,600 | 61億9778万 | -4.96% | 11.69 | 2.05 |
| 04/19 | 1,479 | 1,479 | 1,414 | 1,424 | -3.78% | 24,100 | 60億5741万 | -7.47% | 11.43 | 2 |
| 04/18 | 1,455 | 1,480 | 1,455 | 1,480 | +2.92% | 6,500 | 62億9562万 | -4.39% | 11.88 | 2.08 |
| 04/17 | 1,453 | 1,472 | 1,435 | 1,438 | -1.03% | 9,600 | 61億1696万 | -7.46% | 11.54 | 2.02 |
| 04/16 | 1,453 | 1,473 | 1,430 | 1,453 | -2.02% | 22,600 | 61億8077万 | -6.8% | 11.66 | 2.04 |
| 04/15 | 1,490 | 1,497 | 1,453 | 1,483 | -1.4% | 18,700 | 63億838万 | -5.06% | 11.9 | 2.08 |
| 04/12 | 1,502 | 1,520 | 1,502 | 1,504 | 0% | 10,300 | 63億9771万 | -3.65% | 12.07 | 2.11 |
| 04/11 | 1,515 | 1,523 | 1,501 | 1,504 | -0.92% | 7,300 | 63億9771万 | -3.53% | 12.07 | 2.11 |
| 04/10 | 1,532 | 1,534 | 1,518 | 1,518 | -0.91% | 4,300 | 64億5726万 | -2.5% | 12.18 | 2.13 |
| 04/09 | 1,541 | 1,554 | 1,530 | 1,532 | +0.07% | 8,300 | 65億1375万 | -1.42% | 12.29 | 2.15 |
| 04/08 | 1,542 | 1,542 | 1,516 | 1,531 | +1.93% | 5,400 | 65億1256万 | -1.23% | 12.28 | 2.15 |
| 04/05 | 1,491 | 1,520 | 1,491 | 1,502 | -1.05% | 8,800 | 63億8920万 | -2.85% | 12.05 | 2.11 |
| 04/04 | 1,541 | 1,557 | 1,515 | 1,518 | -1.94% | 11,800 | 64億5726万 | -1.75% | 12.18 | 2.13 |
| 04/03 | 1,531 | 1,550 | 1,514 | 1,548 | -0.58% | 10,200 | 65億8488万 | +0.32% | 12.42 | 2.18 |
| 04/02 | 1,562 | 1,564 | 1,543 | 1,557 | -0.76% | 11,700 | 66億2316万 | +1.17% | 12.49 | 2.19 |
| 04/01 | 1,565 | 1,585 | 1,545 | 1,569 | +0.26% | 18,400 | 66億7421万 | +2.28% | 12.59 | 2.2 |
| 03/29 | 1,592 | 1,602 | 1,562 | 1,565 | -1.7% | 19,300 | 66億5719万 | +2.35% | 12.56 | 2.2 |
| 03/28 | 1,619 | 1,619 | 1,583 | 1,592 | +0.63% | 16,200 | 67億7204万 | +4.53% | 12.77 | 2.24 |
| 03/27 | 1,604 | 1,617 | 1,573 | 1,582 | -1.92% | 10,800 | 67億2951万 | +4.35% | 12.69 | 2.22 |
| 03/26 | 1,628 | 1,628 | 1,601 | 1,613 | -0.31% | 7,100 | 68億6137万 | +6.82% | 12.94 | 2.27 |
| 03/25 | 1,560 | 1,626 | 1,560 | 1,618 | +3.72% | 21,500 | 68億8264万 | +7.72% | 12.98 | 2.27 |
| 03/22 | 1,561 | 1,590 | 1,516 | 1,560 | -0.06% | 24,900 | 66億3592万 | +4.49% | 12.52 | 2.19 |
| 03/21 | 1,587 | 1,597 | 1,561 | 1,561 | -1.64% | 11,600 | 66億3705万 | +4.98% | 12.53 | 2.19 |
| 03/19 | 1,620 | 1,620 | 1,547 | 1,587 | -2.1% | 14,900 | 67億4760万 | +7.16% | 12.73 | 2.23 |
| 03/18 | 1,623 | 1,664 | 1,579 | 1,621 | -0.18% | 17,600 | 68億9216万 | +9.97% | 13.01 | 2.28 |
| 03/15 | 1,631 | 1,631 | 1,610 | 1,624 | -0.43% | 18,300 | 69億492万 | +10.78% | 13.03 | 2.28 |
| 03/14 | 1,620 | 1,631 | 1,559 | 1,631 | -0.43% | 17,000 | 69億3468万 | +11.94% | 13.09 | 2.29 |
| 03/13 | 1,580 | 1,639 | 1,580 | 1,638 | +4.07% | 45,000 | 69億6444万 | +13.28% | 13.14 | 2.3 |
| 03/12 | 1,505 | 1,589 | 1,490 | 1,574 | +4.45% | 32,800 | 66億9233万 | +9.61% | 12.63 | 2.21 |
| 03/11 | 1,473 | 1,536 | 1,459 | 1,507 | +2.38% | 52,500 | 64億746万 | +5.61% | 12.09 | 2.12 |
| 03/08 | 1,445 | 1,474 | 1,440 | 1,472 | +1.59% | 8,000 | 62億5864万 | +3.59% | 11.81 | 2.07 |
| 03/07 | 1,458 | 1,459 | 1,440 | 1,449 | -0.48% | 8,600 | 61億6085万 | +2.26% | 11.63 | 2.04 |
| 03/06 | 1,448 | 1,456 | 1,421 | 1,456 | +0.62% | 11,000 | 61億9062万 | +2.97% | 11.68 | 2.05 |
| 03/05 | 1,430 | 1,447 | 1,411 | 1,447 | +1.19% | 10,400 | 61億5235万 | +2.55% | 11.61 | 2.03 |
| 03/04 | 1,451 | 1,455 | 1,408 | 1,430 | -0.35% | 15,500 | 60億8007万 | +1.49% | 11.47 | 2.01 |
| 03/01 | 1,464 | 1,475 | 1,432 | 1,435 | -1.85% | 14,000 | 61億133万 | +2.06% | 11.51 | 2.02 |
| 02/29 | 1,471 | 1,480 | 1,456 | 1,462 | -0.68% | 8,000 | 62億1613万 | +4.13% | 11.73 | 2.05 |
| 02/28 | 1,448 | 1,474 | 1,440 | 1,472 | +1.94% | 8,400 | 62億5864万 | +5.14% | 11.81 | 2.07 |
| 02/27 | 1,436 | 1,448 | 1,431 | 1,444 | +0.63% | 7,500 | 61億3959万 | +3.44% | 11.59 | 2.03 |
| 02/26 | 1,445 | 1,450 | 1,420 | 1,435 | -0.35% | 19,300 | 61億133万 | +3.09% | 11.51 | 2.02 |
| 02/22 | 1,426 | 1,442 | 1,420 | 1,440 | +0.91% | 14,500 | 61億2259万 | +3.75% | 11.55 | 2.02 |
| 02/21 | 1,430 | 1,430 | 1,406 | 1,427 | +0.14% | 5,400 | 60億4791万 | +3.03% | 11.45 | 2.01 |
| 02/20 | 1,420 | 1,429 | 1,400 | 1,425 | +0.56% | 11,200 | 60億3943万 | +3.04% | 11.43 | 2 |
| 02/19 | 1,413 | 1,438 | 1,400 | 1,417 | +0.28% | 20,400 | 60億552万 | +2.61% | 11.37 | 1.99 |
| 02/16 | 1,400 | 1,420 | 1,390 | 1,413 | +1.36% | 15,900 | 59億8857万 | +2.54% | 11.34 | 1.99 |
| 02/15 | 1,404 | 1,410 | 1,376 | 1,394 | -0.71% | 11,600 | 59億805万 | +1.23% | 11.19 | 1.96 |
| 02/14 | 1,405 | 1,430 | 1,400 | 1,404 | -0.35% | 22,000 | 59億5043万 | +2.11% | 11.27 | 1.97 |
| 02/13 | 1,405 | 1,435 | 1,405 | 1,409 | -0.56% | 30,300 | 59億7162万 | +2.55% | 11.31 | 1.98 |
| 02/09 | 1,443 | 1,448 | 1,390 | 1,417 | -1.46% | 31,900 | 60億552万 | +3.36% | 11.37 | 1.99 |
| 02/08 | 1,387 | 1,602 | 1,387 | 1,438 | +3.83% | 150,500 | 60億9453万 | +5.04% | 11.54 | 2.02 |
| 02/07 | 1,369 | 1,385 | 1,365 | 1,385 | +1.17% | 12,900 | 58億6990万 | +1.54% | 11.11 | 1.95 |
| 02/06 | 1,375 | 1,375 | 1,362 | 1,369 | -0.44% | 4,100 | 58億209万 | +0.51% | 10.98 | 1.92 |
| 02/05 | 1,360 | 1,385 | 1,360 | 1,375 | +1.1% | 5,600 | 58億2752万 | +1.1% | 11.03 | 1.93 |
| 02/02 | 1,355 | 1,360 | 1,346 | 1,360 | +0.52% | 6,000 | 57億6395万 | +0.22% | 10.91 | 1.91 |
| 02/01 | 1,363 | 1,370 | 1,353 | 1,353 | -1.67% | 5,800 | 57億3428万 | -0.22% | 10.86 | 1.9 |
| 01/31 | 1,371 | 1,383 | 1,364 | 1,376 | +0.36% | 3,400 | 58億3176万 | +1.55% | 11.04 | 1.93 |
| 01/30 | 1,383 | 1,384 | 1,371 | 1,371 | -0.87% | 2,500 | 58億1057万 | +1.33% | 11 | 1.93 |
| 01/29 | 1,388 | 1,388 | 1,373 | 1,383 | +0.22% | 2,900 | 58億6143万 | +2.29% | 11.1 | 1.94 |
| 01/26 | 1,380 | 1,384 | 1,368 | 1,380 | +0.36% | 6,500 | 58億4871万 | +2.22% | 11.07 | 1.94 |
| 01/25 | 1,374 | 1,375 | 1,368 | 1,375 | +0.51% | 2,700 | 58億2752万 | +2.08% | 11.03 | 1.93 |
| 01/24 | 1,367 | 1,369 | 1,365 | 1,368 | +0.07% | 3,000 | 57億9785万 | +1.71% | 10.98 | 1.92 |
| 01/23 | 1,368 | 1,372 | 1,359 | 1,367 | +0.07% | 5,200 | 57億9361万 | +1.71% | 10.97 | 1.92 |
| 01/22 | 1,370 | 1,373 | 1,357 | 1,366 | +0.96% | 5,300 | 57億4321万 | +1.79% | 10.96 | 1.92 |
| 01/19 | 1,348 | 1,353 | 1,347 | 1,353 | +0.59% | 900 | 56億8855万 | +0.89% | 10.86 | 1.9 |
| 01/18 | 1,350 | 1,358 | 1,341 | 1,345 | -0.37% | 8,300 | 56億5491万 | +0.37% | 10.79 | 1.89 |
| 01/17 | 1,369 | 1,370 | 1,338 | 1,350 | -1.46% | 12,300 | 56億7594万 | +0.82% | 10.83 | 1.9 |
| 01/16 | 1,370 | 1,370 | 1,358 | 1,370 | -0.87% | 4,400 | 57億6002万 | +2.39% | 10.99 | 1.93 |
| 01/15 | 1,361 | 1,382 | 1,358 | 1,382 | +1.77% | 5,100 | 58億1048万 | +3.37% | 11.09 | 1.94 |
| 01/12 | 1,370 | 1,373 | 1,354 | 1,358 | -0.51% | 3,200 | 57億957万 | +1.72% | 10.9 | 1.91 |
| 01/11 | 1,372 | 1,372 | 1,355 | 1,365 | +0.37% | 3,800 | 57億3900万 | +2.32% | 10.95 | 1.92 |
| 01/10 | 1,360 | 1,363 | 1,348 | 1,360 | -0.66% | 6,000 | 57億1798万 | +2.03% | 10.91 | 1.91 |
| 01/09 | 1,370 | 1,375 | 1,355 | 1,369 | +1.41% | 7,800 | 57億5582万 | +2.78% | 10.98 | 1.92 |
| 01/05 | 1,360 | 1,361 | 1,350 | 1,350 | +0.37% | 5,800 | 56億7594万 | +1.35% | 10.83 | 1.9 |
| 01/04 | 1,330 | 1,353 | 1,330 | 1,345 | +1.13% | 5,800 | 56億5491万 | +0.98% | 10.79 | 1.89 |
| 2023 | ||||||||||
| 12/29 | 1,324 | 1,333 | 1,324 | 1,330 | +0.08% | 3,200 | 55億9185万 | -0.23% | 11.8 | 1.82 |
| 12/28 | 1,318 | 1,329 | 1,302 | 1,329 | +1.3% | 5,100 | 55億8764万 | -0.37% | 11.8 | 1.82 |
| 12/27 | 1,317 | 1,319 | 1,304 | 1,312 | -0.38% | 10,900 | 55億1617万 | -1.72% | 11.64 | 1.79 |
| 12/26 | 1,321 | 1,325 | 1,315 | 1,317 | -0.38% | 9,700 | 55億3719万 | -1.57% | 11.69 | 1.8 |
| 12/25 | 1,333 | 1,336 | 1,304 | 1,322 | -0.6% | 9,600 | 55億5821万 | -1.34% | 11.73 | 1.81 |
| 12/22 | 1,323 | 1,333 | 1,323 | 1,330 | +0.68% | 3,100 | 55億9185万 | -0.82% | 11.8 | 1.82 |
| 12/21 | 1,327 | 1,345 | 1,315 | 1,321 | -2.29% | 10,000 | 55億5401万 | -1.56% | 11.72 | 1.81 |
| 12/20 | 1,328 | 1,352 | 1,328 | 1,352 | +2.04% | 7,900 | 56億8434万 | +0.52% | 12 | 1.85 |
| 12/19 | 1,324 | 1,327 | 1,324 | 1,325 | +0.08% | 7,900 | 55億7083万 | -1.56% | 11.76 | 1.81 |
| 12/18 | 1,339 | 1,339 | 1,320 | 1,324 | -0.08% | 8,100 | 55億6662万 | -1.85% | 11.75 | 1.81 |
| 12/15 | 1,321 | 1,330 | 1,318 | 1,325 | +0.15% | 5,600 | 55億7083万 | -1.92% | 11.76 | 1.81 |
| 12/14 | 1,330 | 1,330 | 1,322 | 1,323 | -0.6% | 6,100 | 55億6242万 | -2.14% | 11.74 | 1.81 |
| 12/13 | 1,325 | 1,331 | 1,319 | 1,331 | +0.45% | 4,000 | 55億9605万 | -1.77% | 11.81 | 1.82 |
| 12/12 | 1,338 | 1,338 | 1,318 | 1,325 | -0.97% | 4,300 | 55億7083万 | -2.36% | 11.76 | 1.81 |
| 12/11 | 1,346 | 1,346 | 1,329 | 1,338 | +0.9% | 3,000 | 56億2548万 | -1.47% | 11.88 | 1.83 |
| 12/08 | 1,322 | 1,337 | 1,322 | 1,326 | +0.15% | 4,700 | 55億7503万 | -2.43% | 11.77 | 1.81 |
| 12/07 | 1,338 | 1,346 | 1,322 | 1,324 | -1.19% | 5,100 | 55億6662万 | -2.65% | 11.75 | 1.81 |
| 12/06 | 1,338 | 1,340 | 1,336 | 1,340 | +0.22% | 4,200 | 56億3389万 | -1.54% | 11.89 | 1.83 |
| 12/05 | 1,341 | 1,346 | 1,336 | 1,337 | -0.3% | 3,000 | 56億2128万 | -1.84% | 11.87 | 1.83 |
| 12/04 | 1,330 | 1,341 | 1,330 | 1,341 | +0.52% | 5,000 | 56億3810万 | -1.54% | 11.9 | 1.83 |
| 12/01 | 1,342 | 1,344 | 1,332 | 1,334 | -0.6% | 4,300 | 56億866万 | -2.06% | 11.84 | 1.82 |
| 11/30 | 1,350 | 1,351 | 1,335 | 1,342 | -0.96% | 11,200 | 56億4230万 | -1.54% | 11.91 | 1.83 |
| 11/29 | 1,350 | 1,355 | 1,344 | 1,355 | -0.15% | 16,000 | 56億9696万 | -0.59% | 12.03 | 1.85 |
| 11/28 | 1,367 | 1,367 | 1,343 | 1,357 | -0.73% | 10,000 | 57億537万 | -0.44% | 12.04 | 1.85 |
| 11/27 | 1,371 | 1,371 | 1,355 | 1,367 | +0.66% | 2,700 | 57億4741万 | +0.22% | 12.13 | 1.87 |
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 | |
| 2020年 12月期 | 4,675 9,350 10/7 | 1,628 3,255 11/17 | 5,646,200 2,823,100 10/7 | 191億6750万 | 66億7275万 | +13.61% 12/3 | -30.61% 11/17 |
| 2021年 12月期 | 2,280 4,560 1/25 | 1,303 11/11 | 176,800 88,400 2/15 | 93億4800万 | 53億4230万 | +20.31% 11/24 | -11.77% 8/6 |
| 2022年 12月期 | 1,545 1/4 | 1,235 12/21 | 136,100 12/20 | 63億3450万 | 50億8671万 | +7.79% 8/3 | -9.93% 12/20 |
| 2023年 12月期 | 1,525 8/18 | 1,212 1/20 1/16 | 96,500 8/18 | 63億8334万 | 49億9416万 | +11.05% 3/1 | -5.31% 5/23 |
| 最新 | 1,499 2024/4/23 | 16,200 | 64億7657万 | -1.9% 1,528 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/23 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
1,212円（2023/01/20） - 24%（1.24倍）
1,499円（4/23）