株価チャート
株価
4/22
- 前日 (4/19)
- 474
- 始値
- 474
- 高値
- 477
- 安値
- 473
- 終値 ±0%
- 474
- 出来高 -64.81%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -1.04%
479 - 株価（25日）
移動平均値 - -2.07%
484 - 出来高（5日）
移動平均値 - -62%
5,000
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 474 | 477 | 473 | 474 | 0% | 1,900 | 28億1154万 | -2.07% | 12.19 | 1.38 |
| 04/19 | 477 | 480 | 470 | 474 | -1.04% | 5,400 | 28億1154万 | -2.07% | 12.19 | 1.38 |
| 04/18 | 478 | 481 | 476 | 479 | -0.21% | 4,400 | 28億4120万 | -1.03% | 12.32 | 1.39 |
| 04/17 | 491 | 498 | 480 | 480 | -1.64% | 11,100 | 28億4713万 | -0.83% | 12.34 | 1.39 |
| 04/16 | 487 | 488 | 485 | 488 | 0% | 2,200 | 28億9459万 | +1.04% | 12.55 | 1.42 |
| 04/15 | 485 | 488 | 485 | 488 | +0.62% | 3,300 | 28億9459万 | +1.04% | 12.55 | 1.42 |
| 04/12 | 480 | 486 | 480 | 485 | +1.46% | 3,200 | 28億7679万 | +0.62% | 12.47 | 1.41 |
| 04/11 | 482 | 482 | 478 | 478 | -0.83% | 1,000 | 28億3527万 | -0.83% | 12.29 | 1.39 |
| 04/10 | 482 | 482 | 480 | 482 | +0.21% | 1,600 | 28億5900万 | 0% | 12.39 | 1.4 |
| 04/09 | 477 | 481 | 477 | 481 | +0.42% | 400 | 28億5307万 | 0% | 12.37 | 1.4 |
| 04/08 | 486 | 486 | 469 | 479 | -2.04% | 16,800 | 28億4120万 | -0.42% | 12.32 | 1.39 |
| 04/05 | 477 | 501 | 477 | 489 | +1.45% | 19,300 | 29億52万 | +1.66% | 12.57 | 1.42 |
| 04/04 | 481 | 485 | 480 | 482 | +0.42% | 2,900 | 28億5900万 | +0.21% | 12.39 | 1.4 |
| 04/03 | 476 | 483 | 476 | 480 | -0.62% | 5,200 | 28億4713万 | 0% | 12.34 | 1.39 |
| 04/02 | 488 | 488 | 481 | 483 | -1.02% | 6,400 | 28億6493万 | +0.84% | 12.42 | 1.4 |
| 04/01 | 488 | 492 | 488 | 488 | -0.61% | 1,000 | 28億9459万 | +2.09% | 12.55 | 1.42 |
| 03/29 | 497 | 497 | 482 | 491 | +0.41% | 11,300 | 29億1238万 | +2.94% | 12.63 | 1.43 |
| 03/28 | 499 | 499 | 489 | 489 | -2.2% | 1,800 | 29億52万 | +2.73% | 12.57 | 1.42 |
| 03/27 | 494 | 501 | 488 | 500 | +1.83% | 10,300 | 29億6577万 | +5.04% | 12.86 | 1.45 |
| 03/26 | 496 | 498 | 488 | 491 | -0.61% | 12,300 | 29億1238万 | +3.37% | 12.63 | 1.43 |
| 03/25 | 488 | 496 | 488 | 494 | +1.23% | 6,400 | 29億3018万 | +4.44% | 12.7 | 1.43 |
| 03/22 | 487 | 490 | 485 | 488 | +0.21% | 6,100 | 28億9459万 | +3.61% | 12.55 | 1.42 |
| 03/21 | 483 | 492 | 482 | 487 | +0.83% | 7,000 | 28億8865万 | +3.62% | 12.52 | 1.41 |
| 03/19 | 473 | 484 | 473 | 483 | +2.11% | 7,700 | 28億6493万 | +2.55% | 12.42 | 1.4 |
| 03/18 | 479 | 479 | 471 | 473 | +0.21% | 12,000 | 28億561万 | 0% | 12.16 | 1.37 |
| 03/15 | 469 | 473 | 469 | 472 | +0.43% | 1,300 | 27億9968万 | -0.63% | 12.14 | 1.37 |
| 03/14 | 470 | 471 | 470 | 470 | -0.21% | 4,200 | 27億8782万 | -1.26% | 12.09 | 1.36 |
| 03/13 | 484 | 484 | 466 | 471 | -0.21% | 6,100 | 27億9375万 | -1.67% | 12.11 | 1.37 |
| 03/12 | 473 | 473 | 472 | 472 | -0.21% | 1,400 | 27億9968万 | -1.67% | 12.14 | 1.37 |
| 03/11 | 472 | 476 | 472 | 473 | +0.21% | 4,900 | 28億561万 | -1.66% | 12.16 | 1.37 |
| 03/08 | 478 | 479 | 471 | 472 | -0.63% | 5,000 | 27億9968万 | -2.07% | 12.14 | 1.37 |
| 03/07 | 484 | 484 | 472 | 475 | -1.25% | 9,000 | 28億1748万 | -1.86% | 12.21 | 1.38 |
| 03/06 | 473 | 482 | 472 | 481 | +1.69% | 10,500 | 28億5307万 | -1.03% | 12.37 | 1.4 |
| 03/05 | 475 | 476 | 469 | 473 | -1.25% | 9,900 | 28億561万 | -2.87% | 12.16 | 1.37 |
| 03/04 | 479 | 479 | 473 | 479 | 0% | 6,000 | 28億4120万 | -2.04% | 12.32 | 1.39 |
| 03/01 | 479 | 490 | 464 | 479 | +2.35% | 35,200 | 28億4120万 | -2.24% | 12.32 | 1.39 |
| 02/29 | 472 | 473 | 468 | 468 | -0.21% | 4,500 | 27億7596万 | -4.68% | 12.03 | 1.36 |
| 02/28 | 462 | 474 | 462 | 469 | +1.52% | 7,800 | 27億8189万 | -4.87% | 12.06 | 1.36 |
| 02/27 | 463 | 467 | 462 | 462 | 0% | 7,800 | 27億4037万 | -6.67% | 11.88 | 1.34 |
| 02/26 | 471 | 471 | 458 | 462 | +0.43% | 16,600 | 27億4037万 | -6.85% | 11.88 | 1.34 |
| 02/22 | 471 | 476 | 460 | 460 | -1.92% | 6,600 | 27億2850万 | -7.63% | 11.83 | 1.34 |
| 02/21 | 475 | 475 | 468 | 469 | -1.26% | 5,100 | 27億8189万 | -6.2% | 12.06 | 1.36 |
| 02/20 | 467 | 477 | 462 | 475 | +1.71% | 11,900 | 28億1748万 | -5.19% | 12.21 | 1.38 |
| 02/19 | 456 | 468 | 451 | 467 | +3.32% | 16,000 | 27億7002万 | -7.16% | 12.01 | 1.36 |
| 02/16 | 450 | 457 | 446 | 452 | +0.44% | 14,000 | 26億8105万 | -10.32% | 11.62 | 1.31 |
| 02/15 | 457 | 465 | 444 | 450 | -3.85% | 32,000 | 26億6919万 | -11.24% | 11.57 | 1.31 |
| 02/14 | 461 | 476 | 458 | 468 | -7.51% | 35,100 | 27億7596万 | -7.87% | 12.03 | 1.36 |
| 02/13 | 518 | 518 | 504 | 506 | -2.32% | 4,800 | 30億135万 | -0.59% | 13.01 | 1.47 |
| 02/09 | 522 | 522 | 511 | 518 | -0.38% | 5,000 | 30億7253万 | +1.77% | 13.32 | 1.5 |
| 02/08 | 521 | 521 | 511 | 520 | -0.19% | 2,600 | 30億8440万 | +2.36% | 13.37 | 1.51 |
| 02/07 | 523 | 523 | 515 | 521 | -0.38% | 3,400 | 30億9033万 | +2.96% | 13.4 | 1.51 |
| 02/06 | 519 | 533 | 514 | 523 | +3.98% | 32,200 | 31億219万 | +3.56% | 13.45 | 1.52 |
| 02/05 | 498 | 503 | 498 | 503 | -0.2% | 2,000 | 29億8356万 | 0% | 12.93 | 1.46 |
| 02/02 | 496 | 505 | 490 | 504 | +1.61% | 4,200 | 29億8949万 | +0.4% | 12.96 | 1.46 |
| 02/01 | 505 | 513 | 482 | 496 | -3.69% | 16,500 | 29億4204万 | -1.2% | 12.75 | 1.44 |
| 01/31 | 522 | 522 | 501 | 515 | -0.58% | 8,000 | 30億5474万 | +2.59% | 13.24 | 1.5 |
| 01/30 | 521 | 521 | 514 | 518 | +0.58% | 900 | 30億7253万 | +3.39% | 13.32 | 1.5 |
| 01/29 | 522 | 523 | 515 | 515 | -0.39% | 1,300 | 30億5474万 | +3% | 13.24 | 1.5 |
| 01/26 | 516 | 530 | 508 | 517 | +1.57% | 19,800 | 30億6660万 | +3.61% | 13.29 | 1.5 |
| 01/25 | 513 | 514 | 508 | 509 | +0.2% | 800 | 30億1915万 | +2.41% | 13.09 | 1.48 |
| 01/24 | 512 | 514 | 507 | 508 | -0.59% | 2,600 | 30億1322万 | +2.63% | 13.06 | 1.47 |
| 01/23 | 514 | 521 | 510 | 511 | -0.58% | 16,000 | 30億3101万 | +3.65% | 13.14 | 1.48 |
| 01/22 | 508 | 520 | 505 | 514 | +1.18% | 10,500 | 30億4881万 | +4.68% | 13.22 | 1.49 |
| 01/19 | 508 | 510 | 502 | 508 | 0% | 3,300 | 30億1322万 | +3.89% | 13.06 | 1.47 |
| 01/18 | 504 | 511 | 501 | 508 | 0% | 6,000 | 30億1322万 | +4.31% | 13.06 | 1.47 |
| 01/17 | 501 | 508 | 501 | 508 | +0.99% | 800 | 30億1322万 | +4.96% | 13.06 | 1.47 |
| 01/16 | 511 | 511 | 502 | 503 | -1.18% | 3,900 | 29億8356万 | +4.36% | 12.93 | 1.46 |
| 01/15 | 504 | 509 | 501 | 509 | +0.99% | 3,500 | 30億1915万 | +6.04% | 13.09 | 1.48 |
| 01/12 | 516 | 516 | 504 | 504 | -1.37% | 8,300 | 29億8949万 | +5.44% | 12.96 | 1.46 |
| 01/11 | 493 | 524 | 493 | 511 | +3.65% | 29,000 | 30億3101万 | +7.35% | 13.14 | 1.48 |
| 01/10 | 490 | 494 | 487 | 493 | +0.2% | 4,900 | 29億2424万 | +4.01% | 12.68 | 1.43 |
| 01/09 | 499 | 499 | 483 | 492 | -1.2% | 9,200 | 29億1831万 | +4.02% | 12.65 | 1.43 |
| 01/05 | 494 | 510 | 492 | 498 | +1.63% | 11,800 | 29億5390万 | +5.51% | 12.81 | 1.45 |
| 01/04 | 482 | 501 | 481 | 490 | +1.24% | 18,000 | 29億645万 | +4.03% | 12.6 | 1.42 |
| 2023 | ||||||||||
| 12/29 | 480 | 484 | 479 | 484 | +0.83% | 3,700 | 28億7086万 | +3.2% | 12.45 | 1.41 |
| 12/28 | 480 | 492 | 477 | 480 | 0% | 4,900 | 28億4713万 | +2.56% | 12.34 | 1.39 |
| 12/27 | 484 | 493 | 480 | 480 | -1.23% | 21,400 | 28億4713万 | +2.78% | 12.34 | 1.39 |
| 12/26 | 497 | 497 | 486 | 486 | -2.41% | 8,100 | 28億8272万 | +4.07% | 12.5 | 1.41 |
| 12/25 | 491 | 510 | 490 | 498 | +0.2% | 6,700 | 29億5390万 | +6.87% | 12.81 | 1.45 |
| 12/22 | 472 | 505 | 472 | 497 | +2.9% | 29,100 | 29億4797万 | +7.11% | 12.78 | 1.44 |
| 12/21 | 483 | 489 | 468 | 483 | -1.63% | 24,200 | 28億6418万 | +4.32% | 12.42 | 1.4 |
| 12/20 | 482 | 498 | 478 | 491 | +1.87% | 17,700 | 29億1162万 | +6.28% | 12.63 | 1.43 |
| 12/19 | 475 | 536 | 467 | 482 | +0.63% | 82,400 | 28億5825万 | +4.1% | 12.39 | 1.4 |
| 12/18 | 478 | 483 | 461 | 479 | +3.46% | 39,600 | 28億4046万 | +3.23% | 12.32 | 1.39 |
| 12/15 | 463 | 463 | 457 | 463 | +0.22% | 4,900 | 27億4558万 | -0.22% | 11.91 | 1.34 |
| 12/14 | 458 | 462 | 455 | 462 | +0.22% | 11,600 | 27億3965万 | -0.86% | 11.88 | 1.34 |
| 12/13 | 449 | 461 | 448 | 461 | +2.67% | 14,300 | 27億3372万 | -1.5% | 11.85 | 1.34 |
| 12/12 | 455 | 456 | 449 | 449 | -1.1% | 10,300 | 26億6256万 | -4.26% | 11.55 | 1.3 |
| 12/11 | 452 | 454 | 451 | 454 | +0.44% | 23,900 | 26億9221万 | -3.81% | 11.67 | 1.32 |
| 12/08 | 451 | 454 | 449 | 452 | -0.44% | 16,600 | 26億8035万 | -4.44% | 11.62 | 1.31 |
| 12/07 | 453 | 457 | 452 | 454 | +0.22% | 15,800 | 26億9221万 | -4.42% | 11.67 | 1.32 |
| 12/06 | 454 | 455 | 452 | 453 | -0.22% | 17,800 | 26億8628万 | -4.83% | 11.65 | 1.31 |
| 12/05 | 459 | 459 | 454 | 454 | -1.73% | 12,400 | 26億9221万 | -4.82% | 11.67 | 1.32 |
| 12/04 | 462 | 462 | 458 | 462 | -0.43% | 12,100 | 27億3965万 | -3.55% | 11.88 | 1.34 |
| 12/01 | 464 | 464 | 462 | 464 | 0% | 14,900 | 27億5151万 | -3.33% | 11.93 | 1.35 |
| 11/30 | 466 | 466 | 460 | 464 | 0% | 8,600 | 27億5151万 | -3.53% | 11.93 | 1.35 |
| 11/29 | 465 | 465 | 458 | 464 | 0% | 5,500 | 27億5151万 | -3.73% | 11.93 | 1.35 |
| 11/28 | 457 | 465 | 457 | 464 | +1.53% | 5,600 | 27億5151万 | -3.93% | 11.93 | 1.35 |
| 11/27 | 456 | 464 | 456 | 457 | +0.22% | 5,900 | 27億1000万 | -5.58% | 11.75 | 1.33 |
| 11/24 | 454 | 460 | 453 | 456 | +0.44% | 7,400 | 27億407万 | -6.17% | 11.73 | 1.32 |
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 | |
| 2019年 3月期 | 1,655 4,965 6/21 | 589 1,767 12/25 | 3,824,100 1,274,700 6/22 | 89億721万 | 32億4933万 | +38.94% 9/12 | -27.77% 12/25 |
| 2020年 3月期 | 807 4/10 | 353 3/13 | 175,800 12/2 | 45億3797万 | 20億3880万 | +31.75% 4/16 | -38.21% 3/13 |
| 2021年 3月期 | 1,629 10/21 | 401 4/3 | 1,113,700 10/19 | 95億2818万 | 23億1603万 | +46.78% 10/20 | -15.33% 12/22 |
| 2022年 3月期 | 948 9/30 | 462 2/25 | 284,000 9/30 | 56億1650万 | 27億3826万 | +28.49% 9/30 | -16.05% 12/6 |
| 2023年 3月期 | 643 4/4 | 460 6/20 | 203,000 4/4 | 38億1104万 | 27億2641万 | +10.86% 2/22 | -7.92% 5/12 |
| 最新 | 474 2024/4/22 | 1,900 | 28億1154万 | -2.07% 484 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -42%（0.58倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/04/22 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
353円（2020/03/13） - 34%（1.34倍）
474円（4/22）