株価チャート
株価
4/23
- 前日 (4/22)
- 623
- 始値
- 623
- 高値
- 631
- 安値
- 623
- 終値 +0.16%
- 624
- 出来高 -28.21%
- 19,600
乖離率
- 株価（5日）
移動平均値 - +0.65%
620 - 株価（25日）
移動平均値 - -0.48%
627 - 出来高（5日）
移動平均値 - -25.64%
26,360
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 | 623 | 631 | 623 | 624 | +0.16% | 19,600 | 67億466万 | -0.48% | 124.16 | 9.91 |
| 04/22 | 610 | 624 | 607 | 623 | +1.63% | 27,300 | 66億9392万 | -0.8% | 123.96 | 9.89 |
| 04/19 | 628 | 628 | 604 | 613 | -1.29% | 29,500 | 65億8647万 | -2.54% | 121.97 | 9.73 |
| 04/18 | 617 | 629 | 612 | 621 | +0.32% | 27,300 | 66億7243万 | -1.58% | 123.56 | 9.86 |
| 04/17 | 611 | 621 | 610 | 619 | +0.65% | 28,100 | 66億5094万 | -2.21% | 123.17 | 9.83 |
| 04/16 | 616 | 619 | 607 | 615 | -0.32% | 14,900 | 66億796万 | -3.15% | 122.37 | 9.76 |
| 04/15 | 613 | 617 | 608 | 617 | +0.16% | 19,200 | 66億2945万 | -2.83% | 122.77 | 9.8 |
| 04/12 | 616 | 622 | 610 | 616 | 0% | 30,500 | 66億1871万 | -3.9% | 122.57 | 9.78 |
| 04/11 | 616 | 622 | 607 | 616 | -0.16% | 10,900 | 66億1871万 | -5.08% | 122.57 | 9.78 |
| 04/10 | 613 | 617 | 608 | 617 | +1.48% | 22,300 | 66億2945万 | -6.23% | 122.77 | 9.8 |
| 04/09 | 602 | 611 | 598 | 608 | +1.33% | 20,400 | 65億2496万 | -8.85% | 120.98 | 9.65 |
| 04/08 | 608 | 609 | 593 | 600 | -0.99% | 68,500 | 64億4679万 | -11.11% | 119.38 | 9.53 |
| 04/05 | 619 | 621 | 600 | 606 | -2.88% | 86,700 | 65億1126万 | -11.14% | 120.58 | 9.62 |
| 04/04 | 626 | 630 | 620 | 624 | +0.16% | 19,900 | 67億466万 | -9.43% | 124.16 | 9.91 |
| 04/03 | 622 | 631 | 616 | 623 | -0.16% | 32,500 | 66億9392万 | -10.36% | 123.96 | 9.89 |
| 04/02 | 639 | 639 | 620 | 624 | -2.35% | 45,800 | 67億466万 | -11.24% | 124.16 | 9.91 |
| 04/01 | 652 | 652 | 634 | 639 | -1.08% | 36,300 | 68億6583万 | -10.13% | 127.14 | 10.15 |
| 03/29 | 643 | 656 | 640 | 646 | +0.31% | 25,500 | 69億4105万 | -9.9% | 128.54 | 10.26 |
| 03/28 | 646 | 653 | 644 | 644 | -0.16% | 21,200 | 69億1956万 | -10.8% | 128.14 | 10.22 |
| 03/27 | 652 | 653 | 645 | 645 | -0.77% | 23,900 | 69億3030万 | -11.52% | 128.34 | 10.24 |
| 03/26 | 652 | 658 | 645 | 650 | -0.76% | 28,700 | 69億8402万 | -11.32% | 129.33 | 10.32 |
| 03/25 | 642 | 664 | 642 | 655 | +2.18% | 42,600 | 70億3775万 | -11.01% | 130.33 | 10.4 |
| 03/22 | 649 | 655 | 635 | 641 | -2.44% | 50,500 | 68億8732万 | -13.03% | 127.54 | 10.18 |
| 03/21 | 648 | 663 | 647 | 657 | +2.82% | 63,700 | 70億5082万 | -11.1% | 130.73 | 10.43 |
| 03/19 | 638 | 652 | 632 | 639 | +0.16% | 41,900 | 68億5765万 | -13.53% | 127.14 | 10.15 |
| 03/18 | 639 | 648 | 628 | 638 | -0.78% | 70,900 | 68億4692万 | -13.78% | 126.95 | 10.13 |
| 03/15 | 657 | 662 | 641 | 643 | -2.72% | 46,200 | 69億57万 | -13.34% | 127.94 | 10.21 |
| 03/14 | 675 | 680 | 656 | 661 | -2.22% | 56,400 | 70億9375万 | -11.16% | 131.52 | 10.49 |
| 03/13 | 696 | 698 | 665 | 676 | +0.9% | 133,000 | 72億5473万 | -9.38% | 134.51 | 10.73 |
| 03/12 | 629 | 679 | 616 | 670 | +6.35% | 239,600 | 71億9033万 | -10.31% | 133.31 | 10.64 |
| 03/11 | 617 | 631 | 612 | 630 | -17.32% | 503,000 | 67億6106万 | -15.78% | 125.35 | 10 |
| 03/08 | 789 | 794 | 762 | 762 | -5.22% | 154,500 | 81億7766万 | +1.6% | 151.62 | 12.1 |
| 03/07 | 833 | 854 | 799 | 804 | -4.17% | 239,000 | 86億2840万 | +7.63% | 159.98 | 12.76 |
| 03/06 | 850 | 860 | 822 | 839 | -1.53% | 204,700 | 90億402万 | +12.77% | 166.94 | 13.32 |
| 03/05 | 810 | 856 | 790 | 852 | +6.1% | 264,100 | 91億4353万 | +15.45% | 169.53 | 13.53 |
| 03/04 | 796 | 810 | 786 | 803 | +2.82% | 113,300 | 86億1767万 | +9.7% | 159.78 | 12.75 |
| 03/01 | 783 | 783 | 749 | 781 | 0% | 74,900 | 83億8157万 | +7.28% | 155.4 | 12.4 |
| 02/29 | 775 | 782 | 762 | 781 | -0.13% | 59,400 | 83億8157万 | +7.87% | 155.4 | 12.4 |
| 02/28 | 801 | 808 | 781 | 782 | -3.22% | 85,400 | 83億9230万 | +8.31% | 155.6 | 12.42 |
| 02/27 | 837 | 838 | 799 | 808 | -2.88% | 98,900 | 86億7133万 | +12.38% | 160.77 | 12.83 |
| 02/26 | 792 | 836 | 784 | 832 | +7.08% | 173,200 | 89億2889万 | +16.69% | 165.55 | 13.21 |
| 02/22 | 800 | 817 | 769 | 777 | -1.65% | 107,400 | 83億3864万 | +10.06% | 154.6 | 12.34 |
| 02/21 | 819 | 819 | 788 | 790 | -2.23% | 109,000 | 84億7816万 | +12.7% | 157.19 | 12.54 |
| 02/20 | 813 | 829 | 781 | 808 | +7.16% | 369,400 | 86億7133万 | +16.09% | 160.77 | 12.83 |
| 02/19 | 750 | 754 | 723 | 754 | +4.72% | 142,800 | 80億9181万 | +9.28% | 150.03 | 11.97 |
| 02/16 | 677 | 720 | 677 | 720 | +5.88% | 131,600 | 77億2693万 | +4.8% | 143.26 | 11.43 |
| 02/15 | 693 | 693 | 673 | 680 | +0.44% | 44,700 | 72億9765万 | -0.58% | 135.3 | 10.8 |
| 02/14 | 678 | 683 | 657 | 677 | +1.96% | 42,800 | 72億6546万 | -1.02% | 134.71 | 10.75 |
| 02/13 | 675 | 680 | 656 | 664 | -1.04% | 48,200 | 71億2594万 | -2.78% | 132.12 | 10.54 |
| 02/09 | 682 | 689 | 671 | 671 | -3.17% | 38,400 | 72億107万 | -1.47% | 133.51 | 10.65 |
| 02/08 | 690 | 699 | 683 | 693 | +0.43% | 24,300 | 74億3717万 | +2.06% | 137.89 | 11 |
| 02/07 | 712 | 712 | 688 | 690 | -2.13% | 31,600 | 74億497万 | +1.92% | 137.29 | 10.95 |
| 02/06 | 708 | 715 | 700 | 705 | +0.28% | 17,400 | 75億6595万 | +4.6% | 140.28 | 11.19 |
| 02/05 | 700 | 710 | 688 | 703 | +1.15% | 29,300 | 75億4449万 | +4.77% | 139.88 | 11.16 |
| 02/02 | 680 | 695 | 680 | 695 | +2.21% | 24,500 | 74億5863万 | +4.04% | 138.29 | 11.03 |
| 02/01 | 693 | 693 | 677 | 680 | -2.02% | 21,600 | 72億9765万 | +2.26% | 135.3 | 10.8 |
| 01/31 | 710 | 710 | 692 | 694 | -2.25% | 21,000 | 74億4790万 | +4.52% | 138.09 | 11.01 |
| 01/30 | 706 | 715 | 702 | 710 | +1.14% | 34,000 | 76億1961万 | +7.25% | 141.27 | 11.26 |
| 01/29 | 703 | 712 | 702 | 702 | +1.3% | 20,700 | 75億3375万 | +6.36% | 139.68 | 11.13 |
| 01/26 | 691 | 707 | 688 | 693 | -1% | 26,300 | 74億3717万 | +5% | 137.89 | 10.99 |
| 01/25 | 698 | 707 | 684 | 700 | +0.29% | 41,600 | 75億1229万 | +6.22% | 139.28 | 11.1 |
| 01/24 | 705 | 712 | 692 | 698 | -2.51% | 37,200 | 74億9083万 | +6.08% | 138.88 | 11.07 |
| 01/23 | 721 | 725 | 709 | 716 | +0.85% | 64,300 | 76億8400万 | +9.15% | 142.47 | 11.35 |
| 01/22 | 670 | 713 | 666 | 710 | +6.93% | 94,000 | 76億1961万 | +8.73% | 141.27 | 11.26 |
| 01/19 | 655 | 667 | 651 | 664 | +1.22% | 21,400 | 71億2594万 | +2% | 132.12 | 10.53 |
| 01/18 | 644 | 662 | 642 | 656 | +1.39% | 18,400 | 70億4009万 | +0.77% | 130.53 | 10.4 |
| 01/17 | 663 | 666 | 642 | 647 | -2.85% | 42,000 | 69億4350万 | -0.77% | 128.74 | 10.26 |
| 01/16 | 678 | 681 | 662 | 666 | -1.04% | 30,700 | 71億4741万 | +1.68% | 132.52 | 10.56 |
| 01/15 | 667 | 679 | 658 | 673 | +1.97% | 30,000 | 72億2253万 | +2.44% | 133.91 | 10.67 |
| 01/12 | 661 | 665 | 646 | 660 | -0.15% | 44,000 | 70億8302万 | +0.15% | 131.32 | 10.47 |
| 01/11 | 689 | 690 | 661 | 661 | -2.65% | 78,000 | 70億9375万 | -0.3% | 131.52 | 10.48 |
| 01/10 | 657 | 695 | 651 | 679 | +5.93% | 132,500 | 72億8692万 | +1.8% | 135.1 | 10.77 |
| 01/09 | 618 | 648 | 618 | 641 | +4.74% | 66,000 | 68億7911万 | -4.47% | 127.54 | 10.16 |
| 01/05 | 628 | 630 | 612 | 612 | -2.55% | 63,400 | 65億6789万 | -9.47% | 121.77 | 9.7 |
| 01/04 | 626 | 638 | 618 | 628 | -0.32% | 31,200 | 67億3960万 | -7.92% | 124.96 | 9.96 |
| 2023 | ||||||||||
| 12/29 | 641 | 646 | 630 | 630 | -0.16% | 34,900 | 67億6106万 | -8.3% | 125.35 | 9.99 |
| 12/28 | 622 | 638 | 616 | 631 | +1.12% | 42,700 | 67億7179万 | -8.82% | 125.55 | 10.01 |
| 12/27 | 620 | 630 | 616 | 624 | -0.16% | 86,100 | 66億9667万 | -10.47% | 124.16 | 9.9 |
| 12/26 | 628 | 641 | 622 | 625 | -0.95% | 43,200 | 67億740万 | -11.1% | 124.36 | 9.91 |
| 12/25 | 640 | 643 | 631 | 631 | -1.71% | 34,600 | 67億7179万 | -10.75% | 125.55 | 10.01 |
| 12/22 | 648 | 661 | 637 | 642 | -1.68% | 40,400 | 68億8984万 | -9.7% | 127.74 | 10.18 |
| 12/21 | 657 | 670 | 651 | 653 | -2.1% | 23,100 | 70億710万 | -8.67% | 129.93 | 10.35 |
| 12/20 | 691 | 696 | 667 | 667 | -3.47% | 31,100 | 71億5733万 | -7.23% | 132.72 | 10.58 |
| 12/19 | 672 | 697 | 671 | 691 | +2.83% | 37,700 | 74億1487万 | -4.16% | 137.49 | 10.96 |
| 12/18 | 667 | 682 | 667 | 672 | +0.6% | 28,300 | 72億1099万 | -6.93% | 133.71 | 10.66 |
| 12/15 | 644 | 679 | 644 | 668 | +2.77% | 64,800 | 71億6806万 | -7.73% | 132.91 | 10.59 |
| 12/14 | 651 | 671 | 639 | 650 | +0.46% | 41,900 | 69億7491万 | -10.47% | 129.33 | 10.31 |
| 12/13 | 650 | 664 | 631 | 647 | -0.92% | 50,200 | 69億4272万 | -11.37% | 128.74 | 10.26 |
| 12/12 | 673 | 680 | 646 | 653 | -2.68% | 76,200 | 70億710万 | -10.91% | 129.93 | 10.35 |
| 12/11 | 667 | 683 | 661 | 671 | -2.33% | 61,900 | 72億25万 | -8.96% | 133.51 | 10.64 |
| 12/08 | 700 | 710 | 679 | 687 | -2.55% | 78,200 | 73億7194万 | -7.04% | 136.7 | 10.89 |
| 12/07 | 717 | 717 | 705 | 705 | -1.95% | 35,600 | 75億6510万 | -4.6% | 140.28 | 11.18 |
| 12/06 | 733 | 745 | 719 | 719 | -2.04% | 31,100 | 77億1533万 | -2.84% | 143.06 | 11.4 |
| 12/05 | 759 | 759 | 734 | 734 | -3.8% | 27,400 | 78億7628万 | -0.68% | 146.05 | 11.64 |
| 12/04 | 770 | 779 | 763 | 763 | +0.26% | 25,600 | 81億8747万 | +3.25% | 151.82 | 12.1 |
| 12/01 | 780 | 784 | 752 | 761 | -2.44% | 34,600 | 81億6601万 | +3.26% | 151.42 | 12.07 |
| 11/30 | 764 | 782 | 764 | 780 | +3.31% | 34,400 | 83億6989万 | +5.83% | 155.2 | 12.37 |
| 11/29 | 750 | 775 | 748 | 755 | +0.4% | 49,700 | 81億163万 | +2.58% | 150.23 | 11.97 |
| 11/28 | 750 | 756 | 736 | 752 | -0.66% | 26,900 | 80億6944万 | +2.31% | 149.63 | 11.92 |
| 11/27 | 760 | 760 | 746 | 757 | +0.26% | 11,700 | 81億2309万 | +2.71% | 150.62 | 12 |
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 | |
| 2022年 4月期 | 1,857 3/30 | 412 2/24 | 21,922,400 2/18 | 195億8020万 | 43億4412万 | +127.33% 3/30 | -23.64% 5/2 |
| 2023年 4月期 | 1,398 6/10 | 765 1/6 | 10,329,100 2/9 | 147億4051万 | 81億2806万 | +31.08% 2/9 | -21.08% 9/29 |
| 最新 | 624 2024/4/23 | 19,600 | 67億466万 | -0.48% 627 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/04/23 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
412円（2022/02/24） - 51%（1.51倍）
624円（4/23）