株価チャート
株価
4/23
- 前日 (4/22)
- 1,382
- 始値
- 1,382
- 高値
- 1,398
- 安値
- 1,344
- 終値 -1.95%
- 1,355
- 出来高 -24.19%
- 14,100
乖離率
- 株価（5日）
移動平均値 - +1.73%
1,332 - 株価（25日）
移動平均値 - +14.06%
1,188 - 出来高（5日）
移動平均値 - -46.67%
26,440
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 | 1,382 | 1,398 | 1,344 | 1,355 | -1.95% | 14,100 | 80億3853万 | +14.06% | 32.05 | 2.54 |
| 04/22 | 1,368 | 1,401 | 1,354 | 1,382 | +3.29% | 18,600 | 81億9871万 | +17.02% | 32.69 | 2.59 |
| 04/19 | 1,354 | 1,377 | 1,305 | 1,338 | -1.18% | 38,700 | 79億3768万 | +14.07% | 31.65 | 2.51 |
| 04/18 | 1,229 | 1,368 | 1,229 | 1,354 | +10.17% | 37,800 | 80億3260万 | +15.92% | 32.03 | 2.54 |
| 04/17 | 1,250 | 1,287 | 1,224 | 1,229 | -0.41% | 23,000 | 72億9104万 | +5.77% | 29.07 | 2.3 |
| 04/16 | 1,265 | 1,265 | 1,218 | 1,234 | -1.67% | 13,200 | 73億2070万 | +6.01% | 29.19 | 2.31 |
| 04/15 | 1,222 | 1,273 | 1,202 | 1,255 | +0.8% | 23,800 | 74億4528万 | +7.63% | 29.69 | 2.35 |
| 04/12 | 1,250 | 1,265 | 1,229 | 1,245 | -0.88% | 26,400 | 73億8596万 | +6.87% | 29.45 | 2.33 |
| 04/11 | 1,178 | 1,262 | 1,146 | 1,256 | +6.08% | 59,200 | 74億5122万 | +7.9% | 29.71 | 2.35 |
| 04/10 | 1,130 | 1,186 | 1,130 | 1,184 | +4.41% | 25,600 | 70億2408万 | +1.81% | 28.01 | 2.22 |
| 04/09 | 1,050 | 1,146 | 1,044 | 1,134 | +9.14% | 52,300 | 67億2745万 | -2.58% | 26.83 | 2.13 |
| 04/08 | 1,060 | 1,061 | 1,018 | 1,039 | -1.42% | 56,000 | 61億6386万 | -11.04% | 24.58 | 1.95 |
| 04/05 | 1,112 | 1,112 | 1,032 | 1,054 | -6.73% | 46,100 | 62億5285万 | -10.3% | 24.93 | 1.98 |
| 04/04 | 1,088 | 1,163 | 1,028 | 1,130 | +5.21% | 91,800 | 67億372万 | -4.32% | 26.73 | 2.12 |
| 04/03 | 1,065 | 1,097 | 1,027 | 1,074 | +0.37% | 27,700 | 63億7150万 | -9.29% | 25.41 | 2.01 |
| 04/02 | 1,100 | 1,121 | 1,051 | 1,070 | -2.99% | 20,600 | 63億4777万 | -10.16% | 25.31 | 2.01 |
| 04/01 | 1,122 | 1,159 | 1,051 | 1,103 | -0.72% | 32,700 | 65億4354万 | -7.85% | 26.09 | 2.07 |
| 03/29 | 1,091 | 1,150 | 1,091 | 1,111 | +1.93% | 11,500 | 65億9100万 | -7.49% | 26.28 | 2.08 |
| 03/28 | 1,140 | 1,151 | 1,077 | 1,090 | -3.63% | 28,700 | 64億6642万 | -9.69% | 25.79 | 2.04 |
| 03/27 | 1,198 | 1,201 | 1,116 | 1,131 | -4.31% | 27,900 | 67億965万 | -6.53% | 26.76 | 2.12 |
| 03/26 | 1,149 | 1,194 | 1,134 | 1,182 | +1.98% | 10,400 | 70億1221万 | -2.15% | 27.96 | 2.22 |
| 03/25 | 1,180 | 1,200 | 1,127 | 1,159 | -3.01% | 17,500 | 68億7576万 | -3.74% | 27.42 | 2.17 |
| 03/22 | 1,197 | 1,205 | 1,165 | 1,195 | +0.17% | 17,600 | 70億8933万 | -0.67% | 28.27 | 2.24 |
| 03/21 | 1,220 | 1,229 | 1,162 | 1,193 | -0.42% | 22,900 | 70億7747万 | -0.58% | 28.22 | 2.24 |
| 03/19 | 1,186 | 1,239 | 1,186 | 1,198 | +1.01% | 12,400 | 71億713万 | 0% | 28.34 | 2.25 |
| 03/18 | 1,205 | 1,246 | 1,165 | 1,186 | -0.59% | 12,400 | 70億3594万 | -0.92% | 28.06 | 2.22 |
| 03/15 | 1,200 | 1,250 | 1,193 | 1,193 | -0.58% | 19,500 | 70億7747万 | -0.5% | 28.22 | 2.24 |
| 03/14 | 1,240 | 1,270 | 1,200 | 1,200 | -1.23% | 18,300 | 71億1900万 | -0.91% | 28.39 | 2.25 |
| 03/13 | 1,280 | 1,298 | 1,206 | 1,215 | -4.93% | 21,700 | 72億798万 | -0.74% | 28.74 | 2.28 |
| 03/12 | 1,267 | 1,280 | 1,220 | 1,278 | +1.03% | 13,800 | 75億8173万 | +3.48% | 30.23 | 2.4 |
| 03/11 | 1,251 | 1,265 | 1,224 | 1,265 | +2.02% | 2,900 | 75億461万 | +1.69% | 29.93 | 2.37 |
| 03/08 | 1,205 | 1,251 | 1,205 | 1,240 | +2.39% | 5,800 | 73億5630万 | -1.27% | 29.33 | 2.32 |
| 03/07 | 1,235 | 1,254 | 1,211 | 1,211 | -1.94% | 14,400 | 71億8425万 | -4.65% | 28.65 | 2.27 |
| 03/06 | 1,222 | 1,245 | 1,222 | 1,235 | +1.73% | 2,000 | 73億2663万 | -3.89% | 29.22 | 2.31 |
| 03/05 | 1,223 | 1,230 | 1,213 | 1,214 | -0.74% | 1,600 | 72億205万 | -6.54% | 28.72 | 2.28 |
| 03/04 | 1,228 | 1,230 | 1,211 | 1,223 | -0.57% | 1,600 | 72億5544万 | -6.85% | 28.93 | 2.29 |
| 03/01 | 1,215 | 1,235 | 1,207 | 1,230 | +1.65% | 3,600 | 72億9697万 | -7.17% | 29.1 | 2.31 |
| 02/29 | 1,201 | 1,233 | 1,201 | 1,210 | +0.58% | 1,500 | 71億7832万 | -9.5% | 28.62 | 2.27 |
| 02/28 | 1,218 | 1,299 | 1,200 | 1,203 | -3.61% | 10,900 | 71億3679万 | -10.76% | 28.46 | 2.25 |
| 02/27 | 1,225 | 1,249 | 1,213 | 1,248 | +2.72% | 4,500 | 74億376万 | -8.24% | 29.52 | 2.34 |
| 02/26 | 1,227 | 1,227 | 1,189 | 1,215 | +1.42% | 3,600 | 72億798万 | -11.31% | 28.74 | 2.28 |
| 02/22 | 1,266 | 1,267 | 1,157 | 1,198 | -4.54% | 22,900 | 71億713万 | -13.31% | 28.34 | 2.25 |
| 02/21 | 1,179 | 1,255 | 1,179 | 1,255 | +6.45% | 17,700 | 74億4528万 | -9.97% | 29.69 | 2.35 |
| 02/20 | 1,090 | 1,190 | 1,090 | 1,179 | +9.27% | 14,900 | 69億9441万 | -16.09% | 27.89 | 2.21 |
| 02/19 | 1,050 | 1,084 | 1,032 | 1,079 | +0.19% | 10,500 | 64億116万 | -23.96% | 25.53 | 2.02 |
| 02/16 | 1,149 | 1,149 | 1,051 | 1,077 | -5.61% | 7,500 | 63億8930万 | -24.84% | 25.48 | 2.02 |
| 02/15 | 1,125 | 1,153 | 1,121 | 1,141 | +1.69% | 4,700 | 67億6898万 | -21.2% | 26.99 | 2.14 |
| 02/14 | 1,161 | 1,161 | 1,119 | 1,122 | -0.8% | 4,500 | 66億5626万 | -23.2% | 26.54 | 2.1 |
| 02/13 | 1,191 | 1,191 | 1,100 | 1,131 | -4.56% | 33,300 | 67億965万 | -23.32% | 26.76 | 2.12 |
| 02/09 | 1,286 | 1,286 | 1,185 | 1,185 | -3.34% | 34,900 | 70億3001万 | -20.36% | 28.03 | 2.22 |
| 02/08 | 1,203 | 1,253 | 1,201 | 1,226 | -18.05% | 57,400 | 72億7324万 | -18.21% | 29 | 2.3 |
| 02/07 | 1,496 | 1,501 | 1,496 | 1,496 | -1.12% | 1,600 | 88億7502万 | -0.73% | 35.39 | 2.8 |
| 02/06 | 1,504 | 1,513 | 1,476 | 1,513 | +0.53% | 4,000 | 89億7587万 | +0.53% | 35.79 | 2.84 |
| 02/05 | 1,515 | 1,517 | 1,480 | 1,505 | +0.13% | 3,000 | 89億2841万 | +0.27% | 35.6 | 2.82 |
| 02/02 | 1,562 | 1,595 | 1,491 | 1,503 | -3.78% | 3,900 | 89億1654万 | +0.4% | 35.56 | 2.82 |
| 02/01 | 1,588 | 1,595 | 1,507 | 1,562 | -1.64% | 4,300 | 92億6656万 | +4.55% | 36.95 | 2.93 |
| 01/31 | 1,595 | 1,595 | 1,571 | 1,588 | +0.32% | 1,800 | 94億2081万 | +6.65% | 37.57 | 2.98 |
| 01/30 | 1,601 | 1,603 | 1,571 | 1,583 | +0.19% | 4,700 | 93億9114万 | +6.67% | 37.45 | 2.97 |
| 01/29 | 1,580 | 1,581 | 1,562 | 1,580 | +0.25% | 1,800 | 93億7335万 | +6.9% | 37.38 | 2.96 |
| 01/26 | 1,514 | 1,599 | 1,514 | 1,576 | +3.07% | 4,100 | 93億4962万 | +7.14% | 37.28 | 2.95 |
| 01/25 | 1,514 | 1,529 | 1,507 | 1,529 | +0.99% | 2,900 | 90億7079万 | +4.51% | 36.17 | 2.87 |
| 01/24 | 1,494 | 1,514 | 1,494 | 1,514 | +0.8% | 3,700 | 89億8180万 | +3.84% | 35.82 | 2.84 |
| 01/23 | 1,500 | 1,510 | 1,490 | 1,502 | +0.6% | 1,800 | 89億1061万 | +3.37% | 35.53 | 2.82 |
| 01/22 | 1,503 | 1,514 | 1,473 | 1,493 | -1.06% | 5,100 | 88億5722万 | +2.68% | 35.32 | 2.8 |
| 01/19 | 1,495 | 1,522 | 1,476 | 1,509 | -0.26% | 2,800 | 89億5214万 | +3.93% | 35.7 | 2.83 |
| 01/18 | 1,500 | 1,519 | 1,461 | 1,513 | +0.8% | 2,500 | 89億7587万 | +4.34% | 35.79 | 2.84 |
| 01/17 | 1,520 | 1,534 | 1,501 | 1,501 | -1.25% | 3,700 | 89億468万 | +3.73% | 35.51 | 2.81 |
| 01/16 | 1,530 | 1,530 | 1,500 | 1,520 | +0.07% | 4,200 | 90億1740万 | +5.12% | 35.96 | 2.85 |
| 01/15 | 1,455 | 1,528 | 1,450 | 1,519 | +4.9% | 6,200 | 90億1146万 | +5.05% | 35.93 | 2.85 |
| 01/12 | 1,478 | 1,478 | 1,427 | 1,448 | 0% | 6,700 | 85億9026万 | +0.14% | 34.25 | 2.71 |
| 01/11 | 1,461 | 1,497 | 1,448 | 1,448 | -0.89% | 4,800 | 85億9026万 | -0.07% | 34.25 | 2.71 |
| 01/10 | 1,477 | 1,498 | 1,444 | 1,461 | -1.08% | 8,400 | 86億6738万 | +0.55% | 34.56 | 2.74 |
| 01/09 | 1,471 | 1,477 | 1,461 | 1,477 | +1.23% | 1,000 | 87億6230万 | +1.37% | 34.94 | 2.77 |
| 01/05 | 1,439 | 1,479 | 1,439 | 1,459 | +1.32% | 1,700 | 86億5551万 | -0.07% | 34.51 | 2.73 |
| 01/04 | 1,433 | 1,440 | 1,433 | 1,440 | +0.49% | 1,800 | 85億4280万 | -1.71% | 34.07 | 2.7 |
| 2023 | ||||||||||
| 12/29 | 1,445 | 1,455 | 1,432 | 1,433 | -0.83% | 1,800 | 85億127万 | -2.58% | 33.9 | 2.69 |
| 12/28 | 1,439 | 1,445 | 1,409 | 1,445 | +2.56% | 2,200 | 85億7246万 | -2.1% | 34.18 | 2.71 |
| 12/27 | 1,410 | 1,432 | 1,409 | 1,409 | -0.98% | 7,400 | 83億5889万 | -4.93% | 33.33 | 2.64 |
| 12/26 | 1,415 | 1,423 | 1,401 | 1,423 | +0.57% | 6,700 | 84億4194万 | -4.37% | 33.66 | 2.67 |
| 12/25 | 1,440 | 1,440 | 1,415 | 1,415 | -1.94% | 2,500 | 83億9448万 | -5.29% | 33.47 | 2.65 |
| 12/22 | 1,477 | 1,477 | 1,443 | 1,443 | -0.55% | 3,500 | 85億6059万 | -3.86% | 34.14 | 2.7 |
| 12/21 | 1,441 | 1,451 | 1,436 | 1,451 | +1.04% | 1,200 | 86億805万 | -3.78% | 34.33 | 2.72 |
| 12/20 | 1,405 | 1,447 | 1,405 | 1,436 | +2.21% | 2,500 | 85億1907万 | -5.28% | 33.97 | 2.69 |
| 12/19 | 1,401 | 1,405 | 1,400 | 1,405 | +1.66% | 1,800 | 83億3516万 | -7.75% | 33.24 | 2.63 |
| 12/18 | 1,407 | 1,407 | 1,382 | 1,382 | -1.78% | 1,900 | 81億9871万 | -9.73% | 32.69 | 2.59 |
| 12/15 | 1,389 | 1,407 | 1,380 | 1,407 | +1.22% | 3,300 | 83億4702万 | -8.64% | 33.28 | 2.64 |
| 12/14 | 1,486 | 1,500 | 1,390 | 1,390 | -8.91% | 10,200 | 82億4617万 | -10.32% | 32.88 | 2.61 |
| 12/13 | 1,436 | 1,534 | 1,400 | 1,526 | +6.27% | 13,500 | 90億5299万 | -2.3% | 36.1 | 2.86 |
| 12/12 | 1,441 | 1,441 | 1,380 | 1,436 | -1.03% | 5,700 | 85億1907万 | -8.48% | 33.97 | 2.69 |
| 12/11 | 1,430 | 1,457 | 1,329 | 1,451 | -0.62% | 14,000 | 86億805万 | -8.11% | 34.33 | 2.72 |
| 12/08 | 1,498 | 1,498 | 1,460 | 1,460 | -1.22% | 2,200 | 86億6145万 | -8.12% | 34.54 | 2.74 |
| 12/07 | 1,501 | 1,508 | 1,458 | 1,478 | -1.6% | 3,200 | 87億6823万 | -7.45% | 34.96 | 2.77 |
| 12/06 | 1,521 | 1,536 | 1,500 | 1,502 | -1.25% | 5,200 | 89億1061万 | -6.42% | 35.53 | 2.82 |
| 12/05 | 1,529 | 1,529 | 1,509 | 1,521 | -0.91% | 1,500 | 90億2333万 | -5.59% | 35.98 | 2.85 |
| 12/04 | 1,540 | 1,540 | 1,506 | 1,535 | -0.65% | 2,200 | 91億638万 | -4.89% | 36.31 | 2.88 |
| 12/01 | 1,565 | 1,565 | 1,545 | 1,545 | -1.28% | 1,600 | 91億6571万 | -4.39% | 36.55 | 2.9 |
| 11/30 | 1,555 | 1,565 | 1,548 | 1,565 | +0.84% | 800 | 92億8436万 | -3.22% | 37.02 | 2.93 |
| 11/29 | 1,574 | 1,584 | 1,552 | 1,552 | -1.77% | 1,700 | 92億724万 | -3.96% | 36.71 | 2.91 |
| 11/28 | 1,583 | 1,599 | 1,556 | 1,580 | -0.19% | 1,300 | 93億7335万 | -2.11% | 37.38 | 2.96 |
| 11/27 | 1,555 | 1,583 | 1,555 | 1,583 | +1.47% | 900 | 93億9114万 | -1.74% | 37.45 | 2.97 |
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 | 1,380 4,140 6/27 | 525 1,575 12/26 | 2,214,300 738,100 6/28 | 78億1011万 | 30億6054万 | +49.83% 3/1 | -24.04% 12/25 |
| 2020年 3月期 | 1,325 1/24 | 450 3/19 | 205,200 10/31 | 78億213万 | 26億5072万 | +41.28% 4/16 | -37.91% 3/19 |
| 2021年 3月期 | 2,980 10/14 | 580 4/3 | 680,100 2/2 | 176億4130万 | 34億1649万 | +42.55% 8/5 | -26.88% 11/2 |
| 2022年 3月期 | 2,220 4/19 | 1,118 8/18 | 377,000 7/30 | 131億4684万 | 66億3253万 | +21.42% 5/6 | -27.19% 8/4 |
| 2023年 3月期 | 2,428 7/8 | 1,512 4/13 | 293,000 5/2 | 144億411万 | 89億6994万 | +22.1% 5/12 | -13.18% 8/3 |
| 最新 | 1,355 2024/4/23 | 14,100 | 80億3853万 | +14.06% 1,188 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 86%（1.86倍）
- 2020/12/30 vs 2019/12/30
- 77%（1.77倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/04/23 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
450円（2020/03/19） - 201%（3.01倍）
1,355円（4/23）