株価チャート
株価
4/15
- 前日 (4/12)
- 740
- 始値
- 736
- 高値
- 737
- 安値
- 735
- 終値 -0.41%
- 737
- 出来高 +533.33%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -0.54%
741 - 株価（25日）
移動平均値 - -2.64%
757 - 出来高（5日）
移動平均値 - -52.26%
3,980
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 736 | 737 | 735 | 737 | -0.41% | 1,900 | 16億2169万 | -2.64% | 228.68 | 1.91 |
| 04/12 | 737 | 741 | 737 | 740 | -0.13% | 300 | 16億2829万 | -2.5% | 229.61 | 1.92 |
| 04/11 | 745 | 751 | 740 | 741 | -0.54% | 4,100 | 16億3049万 | -2.63% | 229.92 | 1.92 |
| 04/10 | 745 | 751 | 744 | 745 | +0.54% | 2,100 | 16億3929万 | -2.49% | 231.16 | 1.94 |
| 04/09 | 738 | 759 | 737 | 741 | -0.54% | 11,500 | 16億3049万 | -3.26% | 229.92 | 1.92 |
| 04/08 | 750 | 767 | 733 | 745 | -0.53% | 39,900 | 16億3929万 | -3.25% | 231.16 | 1.94 |
| 04/05 | 732 | 882 | 711 | 749 | +2.32% | 282,100 | 16億4809万 | -3.35% | 232.4 | 1.95 |
| 04/04 | 739 | 740 | 723 | 732 | -1.08% | 8,600 | 16億1069万 | -6.27% | 227.13 | 1.9 |
| 04/03 | 750 | 759 | 740 | 740 | -1.73% | 9,500 | 16億2829万 | -6.21% | 229.61 | 1.92 |
| 04/02 | 760 | 760 | 751 | 753 | -0.92% | 2,400 | 16億5690万 | -5.4% | 233.65 | 1.96 |
| 04/01 | 758 | 760 | 752 | 760 | +0.13% | 4,700 | 16億7230万 | -5.47% | 235.82 | 1.97 |
| 03/29 | 761 | 776 | 758 | 759 | -0.39% | 3,400 | 16億7010万 | -6.53% | 235.51 | 1.97 |
| 03/28 | 758 | 768 | 751 | 762 | +0.26% | 7,400 | 16億7670万 | -7.3% | 236.44 | 1.98 |
| 03/27 | 757 | 760 | 757 | 760 | 0% | 1,600 | 16億7230万 | -9.2% | 235.82 | 1.97 |
| 03/26 | 762 | 762 | 751 | 760 | -0.26% | 2,700 | 16億7230万 | -10.27% | 235.82 | 1.97 |
| 03/25 | 770 | 770 | 758 | 762 | -1.17% | 2,900 | 16億7670万 | -10.35% | 236.44 | 1.98 |
| 03/22 | 780 | 781 | 753 | 771 | -1.15% | 10,000 | 16億9650万 | -9.93% | 239.23 | 2 |
| 03/21 | 788 | 807 | 776 | 780 | -0.76% | 7,900 | 17億1631万 | -10.76% | 242.02 | 2.03 |
| 03/19 | 767 | 796 | 762 | 786 | +2.48% | 8,400 | 17億2951万 | -12.28% | 243.88 | 2.04 |
| 03/18 | 766 | 767 | 760 | 767 | +0.13% | 5,000 | 16億8770万 | -15.34% | 237.99 | 1.99 |
| 03/15 | 776 | 788 | 753 | 766 | -0.78% | 9,100 | 16億8550万 | -16.47% | 237.68 | 1.99 |
| 03/14 | 750 | 795 | 750 | 772 | +2.25% | 24,100 | 16億9870万 | -16.9% | 239.54 | 2.01 |
| 03/13 | 756 | 770 | 743 | 755 | -0.13% | 15,600 | 16億6130万 | -19.77% | 234.27 | 1.96 |
| 03/12 | 773 | 773 | 730 | 756 | -2.95% | 37,400 | 16億6350万 | -20.25% | 234.58 | 1.96 |
| 03/11 | 801 | 801 | 775 | 779 | -1.89% | 19,600 | 17億1411万 | -17.91% | 241.71 | 2.02 |
| 03/08 | 788 | 809 | 787 | 794 | +1.02% | 8,300 | 17億4711万 | -16.33% | 246.37 | 2.06 |
| 03/07 | 817 | 820 | 785 | 786 | -3.32% | 29,300 | 17億2951万 | -17.09% | 243.88 | 2.04 |
| 03/06 | 819 | 850 | 804 | 813 | +1.12% | 38,600 | 17億8892万 | -14.15% | 252.26 | 2.11 |
| 03/05 | 837 | 912 | 803 | 804 | -3.83% | 66,000 | 17億6912万 | -14.92% | 249.47 | 2.09 |
| 03/04 | 891 | 931 | 835 | 836 | -5% | 40,800 | 18億3953万 | -11.35% | 259.4 | 2.17 |
| 03/01 | 899 | 899 | 880 | 880 | -2.11% | 8,500 | 19億3635万 | -6.38% | 273.05 | 2.29 |
| 02/29 | 911 | 962 | 899 | 899 | -2.39% | 6,600 | 19億7815万 | -3.85% | 278.95 | 2.34 |
| 02/28 | 924 | 982 | 888 | 921 | +0.11% | 30,500 | 20億2656万 | -0.97% | 285.77 | 2.39 |
| 02/27 | 960 | 973 | 902 | 920 | -2.65% | 28,300 | 20億2436万 | -0.33% | 285.46 | 2.39 |
| 02/26 | 970 | 1,034 | 945 | 945 | -2.58% | 33,000 | 20億7937万 | +3.05% | 293.22 | 2.45 |
| 02/22 | 997 | 1,102 | 969 | 970 | -3.29% | 80,800 | 21億3438万 | +6.71% | 300.98 | 2.52 |
| 02/21 | 1,179 | 1,260 | 999 | 1,003 | -12.33% | 360,700 | 22億419万 | +11.32% | 311.22 | 2.61 |
| 02/20 | 995 | 1,144 | 995 | 1,144 | +15.09% | 160,800 | 25億1405万 | +28.25% | 354.97 | 2.97 |
| 02/19 | 844 | 994 | 832 | 994 | +17.77% | 144,600 | 21億8441万 | +13.34% | 308.42 | 2.58 |
| 02/16 | 865 | 998 | 843 | 844 | -7.66% | 139,400 | 18億5477万 | -2.88% | 261.88 | 2.19 |
| 02/15 | 1,124 | 1,131 | 914 | 914 | -24.71% | 136,600 | 20億860万 | +5.54% | 283.6 | 2.37 |
| 02/14 | 1,331 | 1,596 | 1,200 | 1,214 | -8.86% | 1,170,300 | 26億6788万 | +41% | 376.69 | 3.15 |
| 02/13 | 1,084 | 1,332 | 930 | 1,332 | +29.07% | 768,500 | 29億2720万 | +57.82% | 413.3 | 3.46 |
| 02/09 | 1,100 | 1,170 | 988 | 1,032 | -1.99% | 86,000 | 22億6792万 | +25.39% | 320.21 | 2.68 |
| 02/08 | 1,053 | 1,324 | 1,012 | 1,053 | -0.66% | 578,200 | 23億1407万 | +29.68% | 326.73 | 2.74 |
| 02/07 | 1,074 | 1,163 | 985 | 1,060 | -2.03% | 417,000 | 23億2945万 | +32.5% | 328.9 | 2.75 |
| 02/06 | 927 | 1,082 | 890 | 1,082 | +16.09% | 323,000 | 23億7780万 | +37.48% | 335.73 | 2.81 |
| 02/05 | 771 | 932 | 771 | 932 | +19.18% | 78,300 | 20億4816万 | +20.57% | 289.19 | 2.42 |
| 02/02 | 781 | 782 | 775 | 782 | +0.13% | 5,000 | 17億1852万 | +2.22% | 242.64 | 2.03 |
| 02/01 | 767 | 781 | 760 | 781 | +1.3% | 10,300 | 17億1632万 | +2.23% | 242.33 | 2.03 |
| 01/31 | 756 | 771 | 756 | 771 | +1.98% | 2,700 | 16億9434万 | +0.92% | 239.23 | 2 |
| 01/30 | 763 | 763 | 752 | 756 | -0.4% | 1,200 | 16億6138万 | -1.05% | 234.58 | 1.96 |
| 01/29 | 750 | 760 | 750 | 759 | -0.26% | 2,800 | 16億6797万 | -0.91% | 235.51 | 1.97 |
| 01/26 | 760 | 761 | 758 | 761 | +0.13% | 1,100 | 16億7237万 | -0.91% | 236.13 | 1.98 |
| 01/25 | 758 | 760 | 753 | 760 | +0.26% | 1,800 | 16億7017万 | -1.3% | 235.82 | 1.97 |
| 01/24 | 753 | 766 | 753 | 758 | -0.13% | 3,700 | 16億6578万 | -1.81% | 235.2 | 1.97 |
| 01/23 | 760 | 760 | 753 | 759 | -0.13% | 400 | 16億6797万 | -1.94% | 235.51 | 1.97 |
| 01/22 | 752 | 760 | 752 | 760 | +1.06% | 1,400 | 16億7017万 | -1.94% | 235.82 | 1.97 |
| 01/19 | 751 | 766 | 751 | 752 | +0.13% | 2,000 | 16億5259万 | -3.22% | 233.33 | 1.95 |
| 01/18 | 773 | 773 | 751 | 751 | -2.09% | 2,300 | 16億5039万 | -3.59% | 233.02 | 1.95 |
| 01/17 | 772 | 788 | 767 | 767 | -0.52% | 4,600 | 16億8555万 | -1.79% | 237.99 | 1.99 |
| 01/16 | 776 | 776 | 770 | 771 | -1.15% | 1,700 | 16億9434万 | -1.53% | 239.23 | 2 |
| 01/15 | 783 | 793 | 773 | 780 | -1.27% | 1,500 | 17億1412万 | -0.64% | 242.02 | 2.03 |
| 01/12 | 774 | 794 | 774 | 790 | +1.28% | 900 | 17億3610万 | +0.51% | 245.13 | 2.05 |
| 01/11 | 793 | 795 | 780 | 780 | -0.64% | 1,800 | 17億1412万 | -0.89% | 242.02 | 2.03 |
| 01/10 | 794 | 797 | 785 | 785 | -1.13% | 700 | 17億2511万 | -0.38% | 243.57 | 2.04 |
| 01/09 | 794 | 795 | 777 | 794 | +0.38% | 5,300 | 17億4489万 | +0.63% | 246.37 | 2.06 |
| 01/05 | 784 | 798 | 771 | 791 | +2.46% | 5,600 | 17億3830万 | +0.25% | 245.44 | 2.05 |
| 01/04 | 757 | 785 | 757 | 772 | +4.04% | 3,300 | 16億9654万 | -2.28% | 239.54 | 2.01 |
| 2023 | ||||||||||
| 12/29 | 750 | 756 | 742 | 742 | -0.13% | 1,000 | 16億3061万 | -6.19% | 24.37 | 1.95 |
| 12/28 | 730 | 756 | 730 | 743 | +1.78% | 5,900 | 16億3281万 | -6.31% | 24.4 | 1.95 |
| 12/27 | 730 | 730 | 718 | 730 | -0.14% | 4,700 | 16億424万 | -8.29% | 23.98 | 1.92 |
| 12/26 | 748 | 759 | 730 | 731 | -2.53% | 6,400 | 16億644万 | -8.51% | 24.01 | 1.92 |
| 12/25 | 773 | 775 | 750 | 750 | -3.35% | 4,400 | 16億4820万 | -6.48% | 24.63 | 1.97 |
| 12/22 | 788 | 789 | 768 | 776 | -1.15% | 6,000 | 17億533万 | -3.6% | 25.49 | 2.04 |
| 12/21 | 798 | 808 | 785 | 785 | -3.33% | 3,000 | 17億2433万 | -2.48% | 25.77 | 2.06 |
| 12/20 | 812 | 818 | 805 | 812 | +0.87% | 1,400 | 17億8363万 | +0.87% | 26.66 | 2.13 |
| 12/19 | 805 | 818 | 796 | 805 | 0% | 6,200 | 17億6826万 | +0.12% | 26.43 | 2.11 |
| 12/18 | 810 | 810 | 796 | 805 | 0% | 800 | 17億6826万 | -0.12% | 26.43 | 2.11 |
| 12/15 | 815 | 821 | 805 | 805 | +0.37% | 1,200 | 17億6826万 | -0.25% | 26.43 | 2.11 |
| 12/14 | 819 | 819 | 799 | 802 | +0.75% | 1,200 | 17億6167万 | -0.74% | 26.33 | 2.11 |
| 12/13 | 804 | 809 | 793 | 796 | -1% | 2,400 | 17億4849万 | -1.61% | 26.13 | 2.09 |
| 12/12 | 827 | 827 | 802 | 804 | -0.99% | 900 | 17億6606万 | -0.74% | 26.39 | 2.11 |
| 12/11 | 812 | 835 | 804 | 812 | +1.25% | 1,500 | 17億8363万 | +0.12% | 26.66 | 2.13 |
| 12/08 | 812 | 812 | 801 | 802 | -1.23% | 1,400 | 17億6167万 | -1.11% | 26.33 | 2.11 |
| 12/07 | 828 | 829 | 794 | 812 | -0.49% | 3,400 | 17億8363万 | +0.25% | 26.66 | 2.13 |
| 12/06 | 815 | 821 | 800 | 816 | +1.49% | 4,100 | 17億9242万 | +0.87% | 26.79 | 2.14 |
| 12/05 | 822 | 854 | 804 | 804 | -0.86% | 7,800 | 17億6606万 | -0.37% | 26.39 | 2.11 |
| 12/04 | 807 | 851 | 797 | 811 | +0.5% | 13,200 | 17億8144万 | +0.37% | 26.62 | 2.13 |
| 12/01 | 807 | 807 | 803 | 807 | -0.12% | 700 | 17億7265万 | -0.12% | 26.49 | 2.12 |
| 11/30 | 799 | 808 | 798 | 808 | +0.25% | 1,000 | 17億7485万 | 0% | 26.52 | 2.12 |
| 11/29 | 807 | 807 | 803 | 806 | -0.12% | 700 | 17億7045万 | -0.25% | 26.46 | 2.12 |
| 11/28 | 792 | 807 | 792 | 807 | +1.13% | 1,700 | 17億7265万 | -0.12% | 26.49 | 2.12 |
| 11/27 | 803 | 810 | 798 | 798 | -0.62% | 3,300 | 17億5288万 | -1.36% | 26.2 | 2.1 |
| 11/24 | 807 | 811 | 791 | 803 | -0.5% | 4,000 | 17億6386万 | -0.86% | 26.36 | 2.11 |
| 11/22 | 800 | 816 | 800 | 807 | +0.88% | 2,300 | 17億7265万 | -0.62% | 26.49 | 2.12 |
| 11/21 | 805 | 835 | 800 | 800 | -0.62% | 2,600 | 17億5728万 | -1.6% | 26.26 | 2.1 |
| 11/20 | 822 | 850 | 805 | 805 | -3.01% | 8,500 | 17億6826万 | -1.11% | 26.43 | 2.11 |
| 11/17 | 773 | 832 | 733 | 830 | +7.65% | 17,300 | 18億2317万 | +1.72% | 27.25 | 2.18 |
| 11/16 | 787 | 787 | 751 | 771 | -2.9% | 9,300 | 16億9357万 | -5.63% | 25.31 | 2.03 |
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 | 5,250 10,500 12/18 | 2,955 5,910 12/28 | 609,400 304,700 12/18 | 108億240万 | 60億8020万 | +10.55% 2/3 | -5.16% 1/29 |
| 2021年 12月期 | 3,360 6,720 1/4 | 1,009 2,017 12/20 | 223,800 111,900 9/21 | 69億1353万 | 21億5899万 | +33.52% 9/1 | -27.59% 12/2 |
| 2022年 12月期 | 1,620 3,240 3/30 | 840 1,680 2/9 | 65,800 8/16 | 35億179万 | 18億381万 | +52.31% 3/29 | -16.01% 5/10 |
| 2023年 12月期 | 1,185 5/11 | 718 12/27 | 39,800 5/16 | 26億202万 | 15億7787万 | +37.46% 2/6 | -13.87% 8/15 |
| 最新 | 737 2024/4/15 | 1,900 | 16億2169万 | -2.64% 757 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -63%（0.37倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/04/15 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
718円（2023/12/27） - 3%（1.03倍）
737円（4/15）