株価チャート
株価
4/23
- 前日 (4/22)
- 1,474
- 始値
- 1,474
- 高値
- 1,488
- 安値
- 1,465
- 終値 -0.2%
- 1,471
- 出来高 -25.93%
- 8,000
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,472 - 株価（25日）
移動平均値 - -3.1%
1,518 - 出来高（5日）
移動平均値 - -31.39%
11,660
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 | 1,474 | 1,488 | 1,465 | 1,471 | -0.2% | 8,000 | 161億7511万 | -3.1% | 23.17 | 7.13 |
| 04/22 | 1,495 | 1,495 | 1,460 | 1,474 | -1.67% | 10,800 | 162億810万 | -3.03% | 23.22 | 7.15 |
| 04/19 | 1,481 | 1,499 | 1,422 | 1,499 | +1.15% | 19,000 | 164億8300万 | -1.32% | 23.61 | 7.27 |
| 04/18 | 1,436 | 1,495 | 1,436 | 1,482 | +3.2% | 7,600 | 162億9607万 | -2.5% | 23.34 | 7.19 |
| 04/17 | 1,474 | 1,474 | 1,428 | 1,436 | -2.38% | 12,900 | 157億9025万 | -5.59% | 22.62 | 6.96 |
| 04/16 | 1,491 | 1,494 | 1,454 | 1,471 | -3.16% | 20,000 | 161億7511万 | -3.67% | 23.17 | 7.13 |
| 04/15 | 1,491 | 1,539 | 1,486 | 1,519 | +0.26% | 10,300 | 167億292万 | -0.65% | 23.93 | 7.37 |
| 04/12 | 1,515 | 1,552 | 1,512 | 1,515 | -0.33% | 17,100 | 166億5894万 | -1.17% | 23.86 | 7.35 |
| 04/11 | 1,490 | 1,520 | 1,487 | 1,520 | +0.93% | 12,500 | 167億1392万 | -1.04% | 23.94 | 7.37 |
| 04/10 | 1,523 | 1,529 | 1,506 | 1,506 | -0.2% | 8,500 | 165億5997万 | -2.27% | 23.72 | 7.3 |
| 04/09 | 1,473 | 1,513 | 1,473 | 1,509 | +2.58% | 11,400 | 165億9296万 | -2.52% | 23.77 | 7.32 |
| 04/08 | 1,482 | 1,483 | 1,462 | 1,471 | -0.14% | 15,400 | 161億7511万 | -5.4% | 23.17 | 7.13 |
| 04/05 | 1,470 | 1,484 | 1,451 | 1,473 | -1.54% | 14,000 | 161億9710万 | -5.76% | 23.2 | 7.14 |
| 04/04 | 1,490 | 1,506 | 1,463 | 1,496 | +1.63% | 14,700 | 164億5001万 | -4.9% | 23.57 | 7.26 |
| 04/03 | 1,488 | 1,497 | 1,465 | 1,472 | -1.93% | 16,900 | 161億8611万 | -6.89% | 23.19 | 7.14 |
| 04/02 | 1,526 | 1,534 | 1,499 | 1,501 | -1.38% | 17,600 | 165億499万 | -5.66% | 23.64 | 7.28 |
| 04/01 | 1,567 | 1,575 | 1,522 | 1,522 | -2.56% | 9,300 | 167億3591万 | -4.76% | 23.97 | 7.38 |
| 03/29 | 1,558 | 1,590 | 1,538 | 1,562 | +0.19% | 12,400 | 171億7575万 | -2.5% | 24.6 | 7.58 |
| 03/28 | 1,570 | 1,571 | 1,540 | 1,559 | -0.7% | 13,500 | 171億4276万 | -2.81% | 24.56 | 7.56 |
| 03/27 | 1,560 | 1,591 | 1,544 | 1,570 | +1.16% | 16,100 | 172億6372万 | -2.42% | 24.73 | 7.61 |
| 03/26 | 1,615 | 1,616 | 1,552 | 1,552 | -3.96% | 15,500 | 170億6579万 | -3.78% | 24.45 | 7.53 |
| 03/25 | 1,589 | 1,670 | 1,583 | 1,616 | +1.83% | 48,000 | 177億6953万 | -0.06% | 25.46 | 7.84 |
| 03/22 | 1,612 | 1,618 | 1,581 | 1,587 | -1.31% | 18,100 | 174億5065万 | -2.04% | 25 | 7.7 |
| 03/21 | 1,614 | 1,639 | 1,594 | 1,608 | +2.62% | 29,300 | 176億8156万 | -0.86% | 25.33 | 7.8 |
| 03/19 | 1,520 | 1,590 | 1,505 | 1,567 | +4.33% | 45,200 | 172億3073万 | -3.45% | 24.68 | 7.6 |
| 03/18 | 1,471 | 1,502 | 1,471 | 1,502 | +2.74% | 19,300 | 165億1599万 | -7.28% | 23.66 | 7.28 |
| 03/15 | 1,495 | 1,499 | 1,451 | 1,462 | -3.37% | 22,900 | 160億7615万 | -9.81% | 23.03 | 7.09 |
| 03/14 | 1,512 | 1,545 | 1,488 | 1,513 | -0.26% | 23,900 | 166億3694万 | -6.78% | 23.83 | 7.34 |
| 03/13 | 1,591 | 1,591 | 1,515 | 1,517 | -4.41% | 20,000 | 166億8093万 | -6.65% | 23.9 | 7.36 |
| 03/12 | 1,520 | 1,587 | 1,515 | 1,587 | +4% | 17,700 | 174億5065万 | -2.4% | 25 | 7.7 |
| 03/11 | 1,582 | 1,588 | 1,519 | 1,526 | -5.04% | 36,800 | 167億7989万 | -6.09% | 24.04 | 7.4 |
| 03/08 | 1,572 | 1,612 | 1,571 | 1,607 | +1.2% | 24,300 | 176億7057万 | -1.11% | 25.31 | 7.79 |
| 03/07 | 1,670 | 1,676 | 1,588 | 1,588 | -4.39% | 33,500 | 174億6164万 | -2.1% | 25.01 | 7.7 |
| 03/06 | 1,657 | 1,670 | 1,640 | 1,661 | -0.54% | 10,500 | 182億6435万 | +2.53% | 26.16 | 8.06 |
| 03/05 | 1,671 | 1,683 | 1,641 | 1,670 | -0.77% | 18,200 | 183億6332万 | +3.41% | 26.31 | 8.1 |
| 03/04 | 1,709 | 1,729 | 1,683 | 1,683 | -0.18% | 24,100 | 185億626万 | +4.6% | 26.51 | 8.16 |
| 03/01 | 1,718 | 1,718 | 1,676 | 1,686 | -1.17% | 14,700 | 185億3925万 | +5.18% | 26.56 | 8.18 |
| 02/29 | 1,680 | 1,706 | 1,669 | 1,706 | 0% | 14,100 | 187億5917万 | +6.76% | 26.87 | 8.27 |
| 02/28 | 1,730 | 1,754 | 1,706 | 1,706 | -1.1% | 19,000 | 187億5917万 | +7.16% | 26.87 | 8.27 |
| 02/27 | 1,670 | 1,725 | 1,669 | 1,725 | +3.36% | 29,500 | 189億6810万 | +8.83% | 27.17 | 8.37 |
| 02/26 | 1,613 | 1,680 | 1,613 | 1,669 | +3.54% | 25,700 | 183億5232万 | +6.04% | 26.29 | 8.09 |
| 02/22 | 1,660 | 1,670 | 1,595 | 1,612 | -0.74% | 26,900 | 177億2555万 | +3.07% | 25.39 | 7.82 |
| 02/21 | 1,685 | 1,700 | 1,623 | 1,624 | -3.62% | 22,600 | 178億5750万 | +4.37% | 25.58 | 7.88 |
| 02/20 | 1,666 | 1,711 | 1,653 | 1,685 | +1.26% | 35,000 | 185億2826万 | +8.78% | 26.54 | 8.17 |
| 02/19 | 1,641 | 1,692 | 1,640 | 1,664 | +0.6% | 26,000 | 182億9734万 | +8.05% | 26.21 | 8.07 |
| 02/16 | 1,671 | 1,683 | 1,618 | 1,654 | -2.3% | 47,600 | 181億8738万 | +7.96% | 26.05 | 8.02 |
| 02/15 | 1,640 | 1,716 | 1,612 | 1,693 | +3.8% | 51,900 | 186億1622万 | +11.09% | 26.67 | 8.21 |
| 02/14 | 1,637 | 1,670 | 1,569 | 1,631 | +0.18% | 79,400 | 179億3447万 | +7.66% | 25.69 | 7.91 |
| 02/13 | 1,547 | 1,741 | 1,535 | 1,628 | +8.03% | 170,600 | 179億148万 | +7.81% | 25.64 | 7.9 |
| 02/09 | 1,536 | 1,548 | 1,492 | 1,507 | -0.92% | 19,000 | 165億7097万 | +0.27% | 23.74 | 7.31 |
| 02/08 | 1,534 | 1,539 | 1,506 | 1,521 | +0.2% | 14,600 | 167億2491万 | +1.26% | 23.96 | 7.38 |
| 02/07 | 1,556 | 1,556 | 1,494 | 1,518 | -2.06% | 18,800 | 166億9192万 | +1.2% | 23.91 | 7.36 |
| 02/06 | 1,557 | 1,557 | 1,520 | 1,550 | -0.51% | 13,600 | 170億4380万 | +3.54% | 24.42 | 7.52 |
| 02/05 | 1,540 | 1,559 | 1,531 | 1,558 | +0.91% | 12,300 | 171億3176万 | +4.49% | 24.54 | 7.56 |
| 02/02 | 1,553 | 1,566 | 1,526 | 1,544 | +0.39% | 14,600 | 169億7782万 | +4.04% | 24.32 | 7.49 |
| 02/01 | 1,525 | 1,538 | 1,511 | 1,538 | +0.2% | 7,000 | 169億1184万 | +4.2% | 24.23 | 7.46 |
| 01/31 | 1,521 | 1,543 | 1,502 | 1,535 | +0.66% | 12,500 | 168億7886万 | +4.42% | 24.18 | 7.45 |
| 01/30 | 1,533 | 1,540 | 1,500 | 1,525 | -0.52% | 11,400 | 167億6890万 | +4.24% | 24.02 | 7.4 |
| 01/29 | 1,544 | 1,544 | 1,523 | 1,533 | +0.26% | 7,700 | 168億5686万 | +5.14% | 24.15 | 7.44 |
| 01/26 | 1,546 | 1,567 | 1,503 | 1,529 | -1.04% | 25,200 | 168億1288万 | +5.3% | 24.09 | 7.42 |
| 01/25 | 1,555 | 1,555 | 1,508 | 1,545 | -0.64% | 23,200 | 169億8882万 | +6.92% | 24.34 | 7.49 |
| 01/24 | 1,561 | 1,581 | 1,538 | 1,555 | -0.06% | 19,900 | 170億9878万 | +8.14% | 24.49 | 7.54 |
| 01/23 | 1,548 | 1,561 | 1,529 | 1,556 | +1.43% | 34,600 | 171億977万 | +8.81% | 24.51 | 7.55 |
| 01/22 | 1,450 | 1,542 | 1,450 | 1,534 | +6.23% | 46,300 | 168億6786万 | +7.88% | 24.16 | 7.44 |
| 01/19 | 1,435 | 1,444 | 1,417 | 1,444 | +2.05% | 9,300 | 158億7822万 | +2.12% | 22.75 | 7 |
| 01/18 | 1,410 | 1,428 | 1,405 | 1,415 | +0.35% | 15,200 | 155億5934万 | +0.28% | 22.29 | 6.86 |
| 01/17 | 1,441 | 1,441 | 1,403 | 1,410 | -2.69% | 20,300 | 155億436万 | 0% | 22.21 | 6.84 |
| 01/16 | 1,474 | 1,475 | 1,444 | 1,449 | -0.55% | 14,100 | 159億3320万 | +2.77% | 22.82 | 7.03 |
| 01/15 | 1,449 | 1,464 | 1,447 | 1,457 | -0.14% | 5,600 | 160億2117万 | +3.33% | 22.95 | 7.07 |
| 01/12 | 1,475 | 1,479 | 1,445 | 1,459 | -0.34% | 14,900 | 160億4316万 | +3.55% | 22.98 | 7.08 |
| 01/11 | 1,491 | 1,491 | 1,458 | 1,464 | -0.81% | 19,500 | 160億9814万 | +3.98% | 23.06 | 7.1 |
| 01/10 | 1,488 | 1,499 | 1,473 | 1,476 | -1.6% | 9,800 | 162億3009万 | +4.98% | 23.25 | 7.16 |
| 01/09 | 1,468 | 1,516 | 1,460 | 1,500 | +3.45% | 32,700 | 164億9400万 | +6.76% | 23.63 | 7.28 |
| 01/05 | 1,500 | 1,500 | 1,442 | 1,450 | -2.88% | 26,900 | 159億4420万 | +3.35% | 22.84 | 7.03 |
| 01/04 | 1,497 | 1,507 | 1,479 | 1,493 | +2.47% | 36,300 | 164億1702万 | +6.72% | 23.52 | 7.24 |
| 2023 | ||||||||||
| 12/29 | 1,456 | 1,471 | 1,438 | 1,457 | +0.41% | 15,000 | 160億2117万 | +4.52% | 25.08 | 7.07 |
| 12/28 | 1,403 | 1,460 | 1,403 | 1,451 | +2.91% | 25,500 | 159億5519万 | +4.24% | 24.98 | 7.04 |
| 12/27 | 1,356 | 1,420 | 1,356 | 1,410 | +3.68% | 32,000 | 155億436万 | +1.51% | 24.27 | 6.84 |
| 12/26 | 1,351 | 1,389 | 1,351 | 1,360 | +0.37% | 17,100 | 149億5456万 | -1.95% | 23.41 | 6.6 |
| 12/25 | 1,383 | 1,399 | 1,355 | 1,355 | -2.02% | 26,200 | 148億9958万 | -2.17% | 23.32 | 6.57 |
| 12/22 | 1,387 | 1,410 | 1,375 | 1,383 | +0.51% | 34,200 | 152億746万 | -0.07% | 23.81 | 6.71 |
| 12/21 | 1,367 | 1,402 | 1,367 | 1,376 | -1.01% | 23,700 | 151億3049万 | -0.29% | 23.68 | 6.67 |
| 12/20 | 1,410 | 1,424 | 1,371 | 1,390 | +0.72% | 41,200 | 152億8444万 | +0.87% | 23.93 | 6.74 |
| 12/19 | 1,340 | 1,380 | 1,338 | 1,380 | +2.45% | 17,600 | 151億7448万 | +0.22% | 23.75 | 6.69 |
| 12/18 | 1,364 | 1,368 | 1,334 | 1,347 | -2.53% | 24,700 | 148億1161万 | -2.46% | 23.19 | 6.53 |
| 12/15 | 1,354 | 1,392 | 1,354 | 1,382 | +2.07% | 14,400 | 151億9647万 | -0.22% | 23.79 | 6.7 |
| 12/14 | 1,352 | 1,374 | 1,337 | 1,354 | +0.89% | 39,500 | 148億8858万 | -2.52% | 23.31 | 6.57 |
| 12/13 | 1,351 | 1,379 | 1,332 | 1,342 | +0.45% | 34,800 | 147億5663万 | -3.73% | 23.1 | 6.51 |
| 12/12 | 1,381 | 1,390 | 1,334 | 1,336 | -3.12% | 34,300 | 146億9065万 | -4.71% | 23 | 6.48 |
| 12/11 | 1,401 | 1,436 | 1,379 | 1,379 | -1.57% | 30,100 | 151億6348万 | -2.2% | 23.74 | 6.69 |
| 12/08 | 1,372 | 1,416 | 1,372 | 1,401 | -0.07% | 30,600 | 154億539万 | -0.85% | 24.12 | 6.8 |
| 12/07 | 1,428 | 1,429 | 1,375 | 1,402 | -3.11% | 44,100 | 154億1639万 | -0.78% | 24.13 | 6.8 |
| 12/06 | 1,456 | 1,487 | 1,439 | 1,447 | +0.84% | 42,100 | 159億1121万 | +2.48% | 24.91 | 7.02 |
| 12/05 | 1,449 | 1,449 | 1,410 | 1,435 | -0.49% | 23,500 | 157億7926万 | +1.85% | 24.7 | 6.96 |
| 12/04 | 1,405 | 1,445 | 1,400 | 1,442 | +2.63% | 28,100 | 158億5623万 | +2.56% | 24.82 | 6.99 |
| 12/01 | 1,453 | 1,453 | 1,403 | 1,405 | -3.24% | 31,100 | 154億4938万 | +0.14% | 24.18 | 6.81 |
| 11/30 | 1,463 | 1,508 | 1,437 | 1,452 | +1.18% | 56,200 | 159億6619万 | +3.57% | 24.99 | 7.04 |
| 11/29 | 1,363 | 1,435 | 1,363 | 1,435 | +4.59% | 54,600 | 157億7926万 | +2.57% | 24.7 | 6.96 |
| 11/28 | 1,373 | 1,400 | 1,355 | 1,372 | +1.11% | 34,100 | 150億8651万 | -1.58% | 23.62 | 6.65 |
| 11/27 | 1,415 | 1,445 | 1,354 | 1,357 | -3.62% | 91,200 | 149億2157万 | -2.79% | 23.36 | 6.58 |
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 | |
| 2020年 12月期 | 5,595 11,190 9/28 | 2,368 4,735 11/2 | 3,807,800 1,903,900 9/28 | 559億7238万 | 239億2122万 | +19.9% 12/3 | -33.15% 11/2 |
| 2021年 12月期 | 2,837 1/22 | 1,640 5/17 | 991,400 1/19 | 287億6150万 | 166億2960万 | +18.2% 9/13 | -22.35% 5/17 |
| 2022年 12月期 | 2,119 1/4 | 1,075 12/26 | 62,500 8/12 | 215億3327万 | 109億2415万 | +11.16% 7/21 | -15.42% 12/26 |
| 2023年 12月期 | 1,969 5/15 | 1,071 1/16 | 516,100 11/21 | 200億897万 | 108億8350万 | +23.28% 3/7 | -12.56% 10/4 |
| 最新 | 1,471 2024/4/23 | 8,000 | 161億7511万 | -3.1% 1,518 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/23 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
1,071円（2023/01/16） - 37%（1.37倍）
1,471円（4/23）