株価チャート
株価
4/18
- 前日 (4/17)
- 803
- 始値
- 800
- 高値
- 804
- 安値
- 795
- 終値 +0.12%
- 804
- 出来高 -85.71%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.37%
801 - 株価（25日）
移動平均値 - -0.12%
805 - 出来高（5日）
移動平均値 - -81.65%
2,180
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 800 | 804 | 795 | 804 | +0.12% | 400 | 30億4981万 | -0.12% | 21.5 | 2.08 |
| 04/17 | 795 | 803 | 777 | 803 | +0.63% | 2,800 | 30億4601万 | -0.25% | 21.47 | 2.08 |
| 04/16 | 800 | 808 | 797 | 798 | -0.25% | 1,100 | 30億2705万 | -0.87% | 21.34 | 2.06 |
| 04/15 | 792 | 813 | 792 | 800 | -0.25% | 5,200 | 30億3464万 | -0.74% | 21.39 | 2.07 |
| 04/12 | 817 | 819 | 801 | 802 | -1.47% | 1,400 | 30億4222万 | -0.5% | 21.45 | 2.07 |
| 04/11 | 829 | 830 | 809 | 814 | -0.85% | 3,400 | 30億8774万 | +0.99% | 21.77 | 2.11 |
| 04/10 | 817 | 830 | 817 | 821 | +1.61% | 4,200 | 31億1429万 | +1.86% | 21.95 | 2.12 |
| 04/09 | 809 | 809 | 805 | 808 | +0.25% | 900 | 30億6498万 | +0.37% | 21.61 | 2.09 |
| 04/08 | 802 | 809 | 800 | 806 | +0.12% | 1,500 | 30億5739万 | +0.25% | 21.55 | 2.08 |
| 04/05 | 800 | 805 | 799 | 805 | -0.98% | 600 | 30億5360万 | +0.25% | 21.53 | 2.08 |
| 04/04 | 809 | 815 | 808 | 813 | +1.25% | 2,600 | 30億8395万 | +1.25% | 21.74 | 2.1 |
| 04/03 | 793 | 803 | 792 | 803 | -0.25% | 3,600 | 30億4601万 | +0.12% | 21.47 | 2.08 |
| 04/02 | 811 | 812 | 801 | 805 | -0.12% | 2,100 | 30億5360万 | +0.5% | 21.53 | 2.08 |
| 04/01 | 805 | 810 | 801 | 806 | -0.25% | 1,100 | 30億5739万 | +0.75% | 21.55 | 2.08 |
| 03/29 | 802 | 808 | 802 | 808 | -0.12% | 900 | 30億6498万 | +1.13% | 21.61 | 2.09 |
| 03/28 | 812 | 812 | 809 | 809 | +1.38% | 600 | 30億6877万 | +1.38% | 21.63 | 2.09 |
| 03/27 | 811 | 811 | 790 | 798 | -0.37% | 2,400 | 30億2705万 | +0.13% | 21.34 | 2.06 |
| 03/26 | 801 | 801 | 801 | 801 | +1.39% | 500 | 30億3843万 | +0.5% | 21.42 | 2.07 |
| 03/25 | 800 | 802 | 787 | 790 | -1.5% | 3,400 | 29億9670万 | -0.75% | 21.12 | 2.04 |
| 03/22 | 810 | 810 | 801 | 802 | +0.25% | 900 | 30億4222万 | +0.88% | 21.45 | 2.07 |
| 03/21 | 810 | 813 | 800 | 800 | -0.62% | 1,300 | 30億3464万 | +0.5% | 21.39 | 2.07 |
| 03/19 | 814 | 814 | 802 | 805 | -1.23% | 1,000 | 30億5360万 | +1.26% | 21.53 | 2.08 |
| 03/18 | 803 | 816 | 803 | 815 | +0.99% | 2,500 | 30億9153万 | +2.64% | 21.79 | 2.11 |
| 03/15 | 808 | 808 | 807 | 807 | -0.12% | 1,500 | 30億6119万 | +1.89% | 21.58 | 2.09 |
| 03/14 | 790 | 808 | 790 | 808 | +2.28% | 2,000 | 30億6498万 | +2.15% | 21.61 | 2.09 |
| 03/13 | 803 | 803 | 790 | 790 | -2.95% | 1,200 | 29億9670万 | 0% | 21.12 | 2.04 |
| 03/12 | 811 | 817 | 811 | 814 | +0.12% | 1,200 | 30億8774万 | +3.04% | 21.77 | 2.11 |
| 03/11 | 816 | 816 | 804 | 813 | +0.37% | 1,200 | 30億8395万 | +3.17% | 21.74 | 2.1 |
| 03/08 | 803 | 810 | 803 | 810 | +0.12% | 1,700 | 30億7257万 | +2.92% | 21.66 | 2.1 |
| 03/07 | 814 | 819 | 807 | 809 | -0.61% | 2,300 | 30億6877万 | +2.93% | 21.63 | 2.09 |
| 03/06 | 783 | 814 | 783 | 814 | +2.52% | 4,100 | 30億8774万 | +3.69% | 21.77 | 2.11 |
| 03/05 | 787 | 799 | 782 | 794 | +0.89% | 1,100 | 30億1188万 | +1.28% | 21.23 | 2.05 |
| 03/04 | 793 | 814 | 781 | 787 | +1.16% | 2,700 | 29億8532万 | +0.51% | 21.04 | 2.04 |
| 03/01 | 805 | 805 | 778 | 778 | -1.52% | 1,300 | 29億5118万 | -0.64% | 20.8 | 2.01 |
| 02/29 | 780 | 790 | 770 | 790 | -0.63% | 3,000 | 29億9670万 | +0.77% | 21.12 | 2.04 |
| 02/28 | 777 | 795 | 777 | 795 | +2.19% | 2,000 | 30億1567万 | +1.4% | 21.26 | 2.06 |
| 02/27 | 778 | 797 | 778 | 778 | +0.26% | 3,200 | 29億5118万 | -0.64% | 20.8 | 2.01 |
| 02/26 | 776 | 780 | 775 | 776 | -0.51% | 2,700 | 29億4360万 | -1.02% | 20.75 | 2.01 |
| 02/22 | 778 | 794 | 772 | 780 | 0% | 3,100 | 29億5877万 | -0.64% | 20.86 | 2.02 |
| 02/21 | 790 | 791 | 775 | 780 | -1.02% | 2,800 | 29億5877万 | -0.76% | 20.86 | 2.02 |
| 02/20 | 800 | 800 | 786 | 788 | -1.5% | 1,300 | 29億8912万 | +0.13% | 21.07 | 2.04 |
| 02/19 | 781 | 800 | 766 | 800 | +2.43% | 3,100 | 30億3464万 | +1.78% | 21.39 | 2.07 |
| 02/16 | 792 | 807 | 781 | 781 | +2.49% | 4,600 | 29億6256万 | -0.64% | 20.88 | 2.02 |
| 02/15 | 795 | 795 | 759 | 762 | -7.52% | 15,900 | 28億9049万 | -3.05% | 20.38 | 1.97 |
| 02/14 | 778 | 827 | 775 | 824 | +5.91% | 7,600 | 31億2567万 | +4.7% | 22.03 | 2.13 |
| 02/13 | 775 | 788 | 774 | 778 | +0.39% | 2,800 | 29億5118万 | -0.89% | 20.8 | 2.01 |
| 02/09 | 775 | 785 | 775 | 775 | +0.52% | 1,000 | 29億3980万 | -1.15% | 20.72 | 2 |
| 02/08 | 774 | 781 | 771 | 771 | -0.39% | 900 | 29億2463万 | -1.66% | 20.62 | 1.99 |
| 02/07 | 785 | 785 | 774 | 774 | -1.4% | 1,700 | 29億3601万 | -1.28% | 20.7 | 2 |
| 02/06 | 798 | 799 | 784 | 785 | 0% | 3,200 | 29億7774万 | +0.38% | 20.99 | 2.03 |
| 02/05 | 798 | 799 | 777 | 785 | +0.26% | 1,800 | 29億7774万 | +0.77% | 20.99 | 2.03 |
| 02/02 | 781 | 783 | 775 | 783 | 0% | 1,100 | 29億7015万 | +0.9% | 20.94 | 2.03 |
| 02/01 | 785 | 791 | 783 | 783 | -0.25% | 500 | 29億7015万 | +1.29% | 20.94 | 2.03 |
| 01/31 | 785 | 793 | 785 | 785 | +0.38% | 1,500 | 29億7774万 | +1.82% | 20.99 | 2.03 |
| 01/30 | 789 | 789 | 780 | 782 | +0.26% | 1,800 | 29億6636万 | +1.82% | 20.91 | 2.02 |
| 01/29 | 780 | 780 | 775 | 780 | 0% | 500 | 29億5877万 | +1.96% | 20.86 | 2.02 |
| 01/26 | 790 | 799 | 779 | 780 | -0.76% | 2,000 | 29億5877万 | +2.09% | 20.86 | 2.02 |
| 01/25 | 787 | 790 | 785 | 786 | -1.13% | 2,000 | 29億8153万 | +3.15% | 21.02 | 2.03 |
| 01/24 | 788 | 798 | 783 | 795 | +0.89% | 800 | 30億1567万 | +4.61% | 21.26 | 2.06 |
| 01/23 | 795 | 799 | 783 | 788 | +0.25% | 700 | 29億8912万 | +3.96% | 21.07 | 2.04 |
| 01/22 | 797 | 799 | 786 | 786 | -0.51% | 700 | 29億8153万 | +3.97% | 21.02 | 2.03 |
| 01/19 | 802 | 802 | 780 | 790 | -1.5% | 3,000 | 29億9670万 | +4.77% | 21.12 | 2.04 |
| 01/18 | 794 | 806 | 789 | 802 | -0.62% | 1,600 | 30億4222万 | +6.51% | 21.45 | 2.07 |
| 01/17 | 800 | 808 | 781 | 807 | +1.38% | 8,900 | 30億6119万 | +7.6% | 21.58 | 2.09 |
| 01/16 | 797 | 798 | 783 | 796 | +1.53% | 1,100 | 30億1946万 | +6.42% | 21.29 | 2.06 |
| 01/15 | 787 | 790 | 782 | 784 | -0.25% | 2,200 | 29億7394万 | +5.09% | 20.96 | 2.03 |
| 01/12 | 787 | 787 | 777 | 786 | +0.77% | 1,100 | 29億8153万 | +5.5% | 21.02 | 2.03 |
| 01/11 | 780 | 781 | 773 | 780 | 0% | 2,800 | 29億5877万 | +4.84% | 20.86 | 2.02 |
| 01/10 | 776 | 780 | 772 | 780 | +0.52% | 1,400 | 29億5877万 | +4.98% | 20.86 | 2.02 |
| 01/09 | 767 | 776 | 765 | 776 | +0.65% | 1,800 | 29億4360万 | +4.58% | 20.75 | 2.01 |
| 01/05 | 771 | 777 | 759 | 771 | -0.52% | 6,500 | 29億2463万 | +4.05% | 20.62 | 1.99 |
| 01/04 | 752 | 775 | 752 | 775 | +3.06% | 2,000 | 29億3980万 | +4.59% | 20.72 | 2 |
| 2023 | ||||||||||
| 12/29 | 740 | 757 | 736 | 752 | +1.9% | 4,200 | 28億5256万 | +1.48% | 82.77 | 1.95 |
| 12/28 | 718 | 778 | 718 | 738 | +3.94% | 6,000 | 27億9945万 | -0.54% | 81.23 | 1.91 |
| 12/27 | 708 | 716 | 705 | 710 | -0.28% | 13,400 | 26億9324万 | -4.31% | 78.15 | 1.84 |
| 12/26 | 710 | 714 | 705 | 712 | -0.14% | 10,500 | 27億82万 | -4.3% | 78.37 | 1.84 |
| 12/25 | 710 | 713 | 702 | 713 | +0.14% | 12,300 | 27億462万 | -4.42% | 78.48 | 1.84 |
| 12/22 | 715 | 718 | 708 | 712 | -0.42% | 8,600 | 27億82万 | -4.81% | 78.37 | 1.84 |
| 12/21 | 715 | 716 | 711 | 715 | -0.69% | 7,100 | 27億1220万 | -4.54% | 78.7 | 1.85 |
| 12/20 | 730 | 730 | 717 | 720 | -1.91% | 10,000 | 27億3117万 | -4.13% | 79.25 | 1.86 |
| 12/19 | 735 | 735 | 725 | 734 | -0.81% | 4,900 | 27億8428万 | -2.52% | 80.79 | 1.9 |
| 12/18 | 735 | 740 | 734 | 740 | +0.68% | 3,300 | 28億704万 | -1.99% | 81.45 | 1.91 |
| 12/15 | 736 | 744 | 732 | 735 | -0.68% | 3,400 | 27億8807万 | -2.78% | 80.9 | 1.9 |
| 12/14 | 743 | 743 | 740 | 740 | -1.2% | 1,900 | 28億704万 | -2.25% | 81.45 | 1.91 |
| 12/13 | 738 | 749 | 738 | 749 | +0.67% | 4,700 | 28億4118万 | -1.19% | 82.44 | 1.94 |
| 12/12 | 745 | 745 | 740 | 744 | -0.13% | 3,700 | 28億2221万 | -1.98% | 81.89 | 1.92 |
| 12/11 | 743 | 749 | 740 | 745 | -0.13% | 3,000 | 28億2600万 | -1.97% | 82 | 1.93 |
| 12/08 | 746 | 749 | 744 | 746 | -0.8% | 3,300 | 28億2980万 | -1.84% | 82.11 | 1.93 |
| 12/07 | 747 | 753 | 747 | 752 | 0% | 5,600 | 28億5256万 | -1.05% | 82.77 | 1.95 |
| 12/06 | 751 | 758 | 749 | 752 | +0.13% | 6,900 | 28億5256万 | -0.92% | 82.77 | 1.95 |
| 12/05 | 754 | 754 | 751 | 751 | -0.92% | 2,500 | 28億4876万 | -1.05% | 82.66 | 1.94 |
| 12/04 | 754 | 760 | 754 | 758 | -1.17% | 1,400 | 28億7532万 | -0.13% | 83.43 | 1.96 |
| 12/01 | 760 | 767 | 757 | 767 | +2.27% | 5,000 | 29億946万 | +1.05% | 84.42 | 1.98 |
| 11/30 | 755 | 758 | 750 | 750 | -0.53% | 38,200 | 28億4497万 | -1.06% | 82.55 | 1.94 |
| 11/29 | 757 | 759 | 751 | 754 | -1.05% | 2,600 | 28億6014万 | -0.53% | 82.99 | 1.95 |
| 11/28 | 759 | 762 | 756 | 762 | -0.52% | 2,100 | 28億9049万 | +0.53% | 83.87 | 1.97 |
| 11/27 | 765 | 766 | 762 | 766 | -0.91% | 800 | 29億566万 | +1.06% | 84.31 | 1.98 |
| 11/24 | 755 | 773 | 755 | 773 | +2.38% | 34,500 | 29億3222万 | +1.98% | 85.08 | 2 |
| 11/22 | 756 | 760 | 755 | 755 | -1.18% | 2,800 | 28億6394万 | -0.26% | 83.1 | 1.95 |
| 11/21 | 755 | 764 | 752 | 764 | +0.92% | 4,100 | 28億9808万 | +0.79% | 84.09 | 1.98 |
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 | |
| 2021年 12月期 | 4,990 3/24 | 1,930 12/2 | 4,506,500 3/24 | 185億1290万 | 73億1334万 | +18.05% 1/4 | -23.77% 12/2 |
| 2022年 12月期 | 2,600 1/4 | 940 12/27 | 133,100 11/16 | 98億6258万 | 35億6570万 | +16.29% 4/5 | -24.9% 11/17 |
| 2023年 12月期 | 1,127 1/26 | 702 12/25 | 182,200 8/28 | 42億7504万 | 26億6289万 | +12.32% 8/28 | -10.26% 2/28 |
| 最新 | 804 2024/4/18 | 400 | 30億4981万 | -0.12% 805 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%（0.43倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/04/18 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
702円（2023/12/25） - 15%（1.15倍）
804円（4/18）