株価チャート
株価
4/18
- 前日 (4/17)
- 306
- 始値
- 307
- 高値
- 323
- 安値
- 307
- 終値 +4.9%
- 321
- 出来高 -54.31%
- 35,000
乖離率
- 株価（5日）
移動平均値 - +0.94%
318 - 株価（25日）
移動平均値 - -7.49%
347 - 出来高（5日）
移動平均値 - -17.84%
42,600
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 | 307 | 323 | 307 | 321 | +4.9% | 35,000 | 38億4105万 | -7.49% | 28.66 | 7.43 |
| 04/17 | 321 | 321 | 302 | 306 | -4.38% | 76,600 | 36億6156万 | -12.32% | 27.32 | 7.08 |
| 04/16 | 313 | 320 | 302 | 320 | +0.63% | 62,300 | 38億2908万 | -8.83% | 28.58 | 7.4 |
| 04/15 | 326 | 326 | 318 | 318 | -2.75% | 26,000 | 38億515万 | -9.66% | 28.4 | 7.36 |
| 04/12 | 327 | 328 | 324 | 327 | 0% | 13,100 | 39億1284万 | -7.63% | 29.2 | 7.57 |
| 04/11 | 334 | 334 | 320 | 327 | -1.8% | 36,800 | 39億1284万 | -8.15% | 29.2 | 7.57 |
| 04/10 | 338 | 340 | 333 | 333 | -1.77% | 7,600 | 39億8464万 | -6.72% | 29.74 | 7.71 |
| 04/09 | 331 | 339 | 331 | 339 | +3.04% | 12,600 | 40億5644万 | -5.57% | 30.27 | 7.84 |
| 04/08 | 332 | 337 | 329 | 329 | -0.6% | 11,800 | 39億3678万 | -8.86% | 29.38 | 7.61 |
| 04/05 | 331 | 338 | 325 | 331 | -1.49% | 71,200 | 39億6071万 | -8.56% | 29.56 | 7.66 |
| 04/04 | 347 | 347 | 335 | 336 | -3.17% | 35,800 | 40億2054万 | -7.95% | 30 | 7.77 |
| 04/03 | 342 | 349 | 340 | 347 | +0.87% | 64,900 | 41億5216万 | -5.45% | 30.99 | 8.03 |
| 04/02 | 357 | 357 | 342 | 344 | -1.99% | 83,800 | 41億1626万 | -6.78% | 30.72 | 7.96 |
| 04/01 | 366 | 366 | 345 | 351 | -1.96% | 69,300 | 42億3万 | -5.39% | 31.34 | 8.12 |
| 03/29 | 357 | 362 | 354 | 358 | +1.13% | 28,400 | 42億8379万 | -3.76% | 31.97 | 8.28 |
| 03/28 | 365 | 371 | 354 | 354 | -3.01% | 59,100 | 42億3592万 | -5.35% | 31.61 | 8.19 |
| 03/27 | 374 | 381 | 365 | 365 | -3.44% | 49,100 | 43億6755万 | -2.93% | 32.59 | 8.45 |
| 03/26 | 375 | 388 | 373 | 378 | +1.07% | 41,600 | 45億2311万 | -0.26% | 33.75 | 8.75 |
| 03/25 | 390 | 390 | 369 | 374 | -1.32% | 89,500 | 44億7524万 | -1.58% | 33.4 | 8.65 |
| 03/22 | 370 | 379 | 363 | 379 | +2.43% | 47,900 | 45億3507万 | -0.26% | 33.84 | 8.77 |
| 03/21 | 366 | 370 | 364 | 370 | +1.37% | 24,100 | 44億2738万 | -2.89% | 33.04 | 8.56 |
| 03/19 | 365 | 372 | 362 | 365 | -0.27% | 18,900 | 43億6755万 | -4.7% | 32.59 | 8.45 |
| 03/18 | 366 | 372 | 363 | 366 | +1.1% | 41,600 | 43億7951万 | -4.44% | 32.68 | 8.47 |
| 03/15 | 362 | 364 | 357 | 362 | -1.09% | 30,900 | 43億3165万 | -5.24% | 32.33 | 8.38 |
| 03/14 | 369 | 375 | 353 | 366 | -0.81% | 113,500 | 43億7951万 | -3.94% | 32.68 | 8.47 |
| 03/13 | 374 | 395 | 365 | 369 | +0.82% | 219,500 | 44億1541万 | -2.89% | 32.95 | 8.54 |
| 03/12 | 356 | 370 | 353 | 366 | +2.81% | 69,300 | 43億7951万 | -3.43% | 32.68 | 8.47 |
| 03/11 | 360 | 367 | 353 | 356 | -2.2% | 98,400 | 42億5986万 | -5.82% | 31.79 | 8.24 |
| 03/08 | 364 | 370 | 357 | 364 | -0.55% | 65,700 | 43億5558万 | -3.45% | 32.5 | 8.42 |
| 03/07 | 368 | 370 | 357 | 366 | -0.54% | 87,000 | 43億7951万 | -2.66% | 32.68 | 8.47 |
| 03/06 | 362 | 375 | 362 | 368 | -0.27% | 37,500 | 44億345万 | -1.87% | 32.86 | 8.52 |
| 03/05 | 376 | 376 | 362 | 369 | -3.4% | 261,100 | 44億1541万 | -1.07% | 32.95 | 8.54 |
| 03/04 | 378 | 388 | 378 | 382 | +1.87% | 97,900 | 45億7097万 | +2.69% | 34.11 | 8.84 |
| 03/01 | 388 | 390 | 373 | 375 | -3.35% | 92,300 | 44億8721万 | +1.35% | 33.49 | 8.68 |
| 02/29 | 390 | 392 | 383 | 388 | -1.52% | 57,100 | 46億4276万 | +5.43% | 34.65 | 8.98 |
| 02/28 | 387 | 400 | 385 | 394 | +1.29% | 68,600 | 47億1456万 | +7.95% | 35.18 | 9.12 |
| 02/27 | 393 | 393 | 378 | 389 | -0.77% | 62,000 | 46億5473万 | +7.46% | 34.74 | 9 |
| 02/26 | 392 | 398 | 385 | 392 | +2.08% | 111,500 | 46億9063万 | +9.19% | 35 | 9.07 |
| 02/22 | 401 | 401 | 372 | 384 | -4.24% | 217,100 | 45億9490万 | +8.17% | 34.29 | 8.89 |
| 02/21 | 399 | 405 | 394 | 401 | -2.2% | 119,400 | 47億9832万 | +13.92% | 35.81 | 9.28 |
| 02/20 | 415 | 424 | 408 | 410 | -4.65% | 129,300 | 49億601万 | +17.48% | 36.61 | 9.49 |
| 02/19 | 409 | 434 | 408 | 430 | +6.44% | 308,700 | 51億4533万 | +24.64% | 38.4 | 9.95 |
| 02/16 | 382 | 417 | 378 | 404 | +6.04% | 283,700 | 48億3422万 | +18.48% | 36.08 | 9.35 |
| 02/15 | 383 | 398 | 373 | 381 | -6.39% | 337,600 | 45億5900万 | +13.06% | 34.02 | 8.82 |
| 02/14 | 399 | 424 | 380 | 407 | -4.68% | 1,228,000 | 48億7012万 | +21.49% | 36.34 | 9.42 |
| 02/13 | 427 | 427 | 427 | 427 | +23.05% | 160,000 | 51億943万 | +29% | 38.13 | 9.88 |
| 02/09 | 351 | 353 | 342 | 347 | +1.17% | 346,900 | 41億5216万 | +6.12% | 30.99 | 8.03 |
| 02/08 | 341 | 345 | 335 | 343 | +0.29% | 63,900 | 41億430万 | +5.21% | 30.63 | 7.94 |
| 02/07 | 348 | 348 | 340 | 342 | -2.56% | 65,800 | 40億9233万 | +4.91% | 30.54 | 7.91 |
| 02/06 | 343 | 356 | 341 | 351 | +1.15% | 93,200 | 42億3万 | +8% | 31.34 | 8.12 |
| 02/05 | 332 | 347 | 332 | 347 | +5.47% | 82,000 | 41億5216万 | +7.43% | 30.99 | 8.03 |
| 02/02 | 333 | 333 | 327 | 329 | -1.2% | 60,700 | 39億3678万 | +2.17% | 29.38 | 7.61 |
| 02/01 | 331 | 337 | 330 | 333 | -0.89% | 48,500 | 39億8464万 | +3.74% | 29.74 | 7.71 |
| 01/31 | 344 | 351 | 330 | 336 | -0.3% | 97,500 | 40億2054万 | +4.67% | 30 | 7.77 |
| 01/30 | 340 | 347 | 332 | 337 | +0.3% | 134,300 | 40億3250万 | +4.98% | 30.09 | 7.8 |
| 01/29 | 336 | 343 | 334 | 336 | -0.3% | 73,600 | 40億2054万 | +4.67% | 30 | 7.77 |
| 01/26 | 335 | 343 | 331 | 337 | -0.3% | 105,200 | 40億3250万 | +4.66% | 30.09 | 7.8 |
| 01/25 | 326 | 338 | 320 | 338 | +3.36% | 100,600 | 40億4447万 | +4.97% | 30.18 | 7.82 |
| 01/24 | 310 | 330 | 310 | 327 | +4.81% | 77,000 | 39億1284万 | +1.55% | 29.2 | 7.57 |
| 01/23 | 321 | 321 | 312 | 312 | -1.27% | 33,800 | 37億3336万 | -3.11% | 27.86 | 7.22 |
| 01/22 | 310 | 320 | 309 | 316 | +3.61% | 54,400 | 37億8122万 | -2.47% | 28.22 | 7.31 |
| 01/19 | 305 | 309 | 302 | 305 | +0.33% | 54,000 | 36億4959万 | -6.15% | 27.24 | 7.06 |
| 01/18 | 307 | 312 | 302 | 304 | -0.98% | 111,900 | 36億3763万 | -7.03% | 27.15 | 7.03 |
| 01/17 | 317 | 321 | 307 | 307 | -1.92% | 56,100 | 36億7353万 | -6.97% | 27.41 | 7.1 |
| 01/16 | 323 | 328 | 313 | 313 | -3.1% | 65,800 | 37億4532万 | -5.72% | 27.95 | 7.24 |
| 01/15 | 318 | 325 | 314 | 323 | +1.57% | 66,900 | 38億6498万 | -3.58% | 28.84 | 7.47 |
| 01/12 | 315 | 318 | 308 | 318 | +0.95% | 73,600 | 38億515万 | -5.36% | 28.4 | 7.36 |
| 01/11 | 320 | 321 | 312 | 315 | -0.32% | 69,500 | 37億6925万 | -6.25% | 28.13 | 7.29 |
| 01/10 | 326 | 328 | 315 | 316 | -3.66% | 89,700 | 37億8122万 | -6.23% | 28.22 | 7.31 |
| 01/09 | 324 | 331 | 319 | 328 | +2.18% | 79,900 | 39億2481万 | -2.67% | 29.29 | 7.59 |
| 01/05 | 329 | 329 | 316 | 321 | -1.83% | 80,700 | 38億4105万 | -5.03% | 28.66 | 7.43 |
| 01/04 | 314 | 328 | 313 | 327 | +1.87% | 48,100 | 39億1284万 | -3.25% | 29.2 | 7.57 |
| 2023 | ||||||||||
| 12/29 | 325 | 328 | 316 | 321 | -1.53% | 52,800 | 38億4105万 | -5.31% | - | 7.43 |
| 12/28 | 314 | 327 | 307 | 326 | +4.15% | 67,300 | 39億88万 | -4.12% | - | 7.54 |
| 12/27 | 312 | 318 | 304 | 313 | -0.63% | 127,000 | 37億4532万 | -8.21% | - | 7.24 |
| 12/26 | 321 | 337 | 308 | 315 | +0.64% | 471,700 | 37億6925万 | -8.16% | - | 7.29 |
| 12/25 | 323 | 330 | 313 | 313 | -1.88% | 103,100 | 37億4532万 | -9.28% | - | 7.24 |
| 12/22 | 338 | 342 | 317 | 319 | -5.62% | 132,400 | 38億1712万 | -7.8% | - | 7.38 |
| 12/21 | 344 | 346 | 335 | 338 | -2.59% | 87,500 | 40億4305万 | -2.87% | - | 7.82 |
| 12/20 | 349 | 354 | 343 | 347 | +0.29% | 66,300 | 41億5070万 | -0.57% | - | 8.03 |
| 12/19 | 340 | 348 | 336 | 346 | +2.37% | 65,000 | 41億3874万 | -0.57% | - | 8 |
| 12/18 | 343 | 346 | 338 | 338 | -3.15% | 47,100 | 40億4305万 | -2.87% | - | 7.82 |
| 12/15 | 337 | 350 | 336 | 349 | +5.76% | 150,700 | 41億7463万 | +0.29% | - | 8.07 |
| 12/14 | 342 | 351 | 330 | 330 | -3.23% | 79,800 | 39億4736万 | -4.9% | - | 7.63 |
| 12/13 | 354 | 362 | 339 | 341 | -1.73% | 114,700 | 40億7893万 | -1.45% | - | 7.89 |
| 12/12 | 370 | 371 | 340 | 347 | -6.72% | 205,300 | 41億5070万 | +0.29% | - | 8.03 |
| 12/11 | 354 | 384 | 353 | 372 | +2.76% | 282,100 | 44億4975万 | +7.51% | - | 8.6 |
| 12/08 | 370 | 390 | 356 | 362 | -2.69% | 471,700 | 43億3013万 | +5.23% | - | 8.37 |
| 12/07 | 374 | 407 | 353 | 372 | -2.36% | 1,606,400 | 44億4975万 | +8.77% | - | 8.6 |
| 12/06 | 350 | 415 | 349 | 381 | +12.72% | 2,596,700 | 45億5740万 | +12.06% | - | 8.81 |
| 12/05 | 332 | 350 | 326 | 338 | +2.42% | 138,400 | 40億4305万 | +0.3% | - | 7.82 |
| 12/04 | 324 | 331 | 320 | 330 | +1.85% | 25,000 | 39億4736万 | -1.79% | - | 7.63 |
| 12/01 | 333 | 335 | 324 | 324 | -2.11% | 51,800 | 38億7559万 | -3.57% | - | 7.49 |
| 11/30 | 344 | 344 | 331 | 331 | -4.89% | 48,400 | 39億5932万 | -1.49% | - | 7.66 |
| 11/29 | 338 | 349 | 334 | 348 | +4.5% | 35,200 | 41億6267万 | +3.57% | - | 8.05 |
| 11/28 | 341 | 341 | 330 | 333 | -2.06% | 37,000 | 39億8324万 | -0.6% | - | 7.7 |
| 11/27 | 344 | 349 | 340 | 340 | -1.16% | 32,500 | 40億6697万 | +1.49% | - | 7.86 |
| 11/24 | 348 | 354 | 342 | 344 | -1.43% | 67,200 | 41億1482万 | +2.38% | - | 7.96 |
| 11/22 | 361 | 361 | 346 | 349 | -3.32% | 66,800 | 41億7463万 | +3.56% | - | 8.07 |
| 11/21 | 363 | 366 | 356 | 361 | -0.55% | 37,500 | 43億1817万 | +7.12% | - | 8.35 |
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 12月期 | 1,990 12/23 | 1,261 12/20 | 8,858,900 12/20 | 223億1546万 | 141億4060万 | - | -21.56% 2/5 |
| 2020年 12月期 | 1,780 1/6 | 411 3/23 | 7,236,400 1/6 | 199億6056万 | 46億887万 | +43.01% 4/28 | -47.42% 3/19 |
| 2021年 12月期 | 1,233 11/15 | 644 8/5 | 299,400 8/11 | 146億1709万 | 76億1716万 | +21.87% 10/1 | -23.34% 1/27 |
| 2022年 12月期 | 826 1/4 | 239 12/23 | 6,110,600 9/16 | 97億8074万 | 28億5404万 | +20.61% 4/5 | -21.78% 10/3 |
| 2023年 12月期 | 579 7/10 | 257 2/27 | 4,923,100 7/10 | 69億2582万 | 30億7323万 | +66.14% 7/7 | -17.56% 8/18 |
| 最新 | 321 2024/4/18 | 35,000 | 38億4105万 | -7.49% 347 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -52%（0.48倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -65%（0.35倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
239円（2022/12/23） - 34%（1.34倍）
321円（4/18）