株価チャート
株価
4/18
- 前日 (4/17)
- 2,199
- 始値
- 2,220
- 高値
- 2,273
- 安値
- 2,203
- 終値 +2.41%
- 2,252
- 出来高 -32.55%
- 40,000
乖離率
- 株価（5日）
移動平均値 - 0%
2,252 - 株価（25日）
移動平均値 - +2.97%
2,187 - 出来高（5日）
移動平均値 - -33.62%
60,260
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 | 2,220 | 2,273 | 2,203 | 2,252 | +2.41% | 40,000 | 688億2832万 | +2.97% | 10.29 | 1.06 |
| 04/17 | 2,275 | 2,275 | 2,163 | 2,199 | -2.83% | 59,300 | 672億847万 | +0.73% | 10.05 | 1.03 |
| 04/16 | 2,283 | 2,313 | 2,249 | 2,263 | -0.96% | 64,000 | 691億6451万 | +3.81% | 10.34 | 1.06 |
| 04/15 | 2,250 | 2,292 | 2,223 | 2,285 | +1.11% | 52,400 | 698億3690万 | +5.06% | 10.44 | 1.07 |
| 04/12 | 2,210 | 2,281 | 2,208 | 2,260 | +3.06% | 85,600 | 690億7282万 | +4.2% | 10.33 | 1.06 |
| 04/11 | 2,177 | 2,197 | 2,174 | 2,193 | -0.32% | 43,600 | 670億2509万 | +1.48% | 10.02 | 1.03 |
| 04/10 | 2,166 | 2,201 | 2,165 | 2,200 | +1.95% | 29,300 | 672億3903万 | +2.09% | 10.05 | 1.03 |
| 04/09 | 2,198 | 2,201 | 2,145 | 2,158 | -1.1% | 48,400 | 659億5538万 | +0.51% | 9.86 | 1.01 |
| 04/08 | 2,199 | 2,199 | 2,160 | 2,182 | -1.36% | 77,000 | 666億8890万 | +1.87% | 9.97 | 1.02 |
| 04/05 | 2,174 | 2,219 | 2,174 | 2,212 | +1.89% | 45,500 | 676億579万 | +3.56% | 10.11 | 1.04 |
| 04/04 | 2,172 | 2,183 | 2,159 | 2,171 | +0.05% | 56,000 | 663億5270万 | +1.88% | 9.92 | 1.02 |
| 04/03 | 2,194 | 2,194 | 2,145 | 2,170 | -1.09% | 82,200 | 663億2214万 | +1.97% | 9.92 | 1.02 |
| 04/02 | 2,193 | 2,229 | 2,177 | 2,194 | +1.57% | 101,500 | 670億5565万 | +3.34% | 10.02 | 1.03 |
| 04/01 | 2,200 | 2,207 | 2,150 | 2,160 | -2.66% | 71,600 | 660億1650万 | +1.98% | 9.87 | 1.01 |
| 03/29 | 2,202 | 2,244 | 2,195 | 2,219 | +0.41% | 42,900 | 678億1973万 | +4.97% | 10.14 | 1.04 |
| 03/28 | 2,223 | 2,227 | 2,191 | 2,210 | -1.47% | 42,200 | 675億4466万 | +4.89% | 10.1 | 1.04 |
| 03/27 | 2,231 | 2,259 | 2,219 | 2,243 | +0.58% | 84,700 | 685億5325万 | +6.76% | 10.25 | 1.05 |
| 03/26 | 2,149 | 2,233 | 2,145 | 2,230 | +4.94% | 89,000 | 681億5593万 | +6.55% | 10.19 | 1.05 |
| 03/25 | 2,120 | 2,142 | 2,112 | 2,125 | 0% | 35,500 | 649億4679万 | +2.07% | 9.71 | 1 |
| 03/22 | 2,144 | 2,147 | 2,120 | 2,125 | -0.89% | 28,800 | 649億4679万 | +2.41% | 9.71 | 1 |
| 03/21 | 2,137 | 2,158 | 2,130 | 2,144 | +0.09% | 33,000 | 655億2749万 | +3.68% | 9.8 | 1.01 |
| 03/19 | 2,125 | 2,149 | 2,113 | 2,142 | +1.18% | 31,000 | 654億6637万 | +3.98% | 9.79 | 1 |
| 03/18 | 2,144 | 2,155 | 2,110 | 2,117 | -0.14% | 80,700 | 647億229万 | +3.12% | 9.67 | 0.99 |
| 03/15 | 2,107 | 2,134 | 2,091 | 2,120 | +0.76% | 56,200 | 647億9398万 | +3.67% | 9.69 | 0.99 |
| 03/14 | 2,142 | 2,158 | 2,090 | 2,104 | -1.77% | 66,800 | 643億497万 | +3.34% | 9.61 | 0.99 |
| 03/13 | 2,150 | 2,182 | 2,115 | 2,142 | +0.14% | 65,700 | 654億6637万 | +5.67% | 9.79 | 1 |
| 03/12 | 2,146 | 2,147 | 2,114 | 2,139 | +0.99% | 60,600 | 653億7468万 | +6% | 9.77 | 1 |
| 03/11 | 2,081 | 2,118 | 2,081 | 2,118 | -1.17% | 75,000 | 647億3285万 | +5.37% | 9.68 | 0.99 |
| 03/08 | 2,062 | 2,150 | 2,062 | 2,143 | +3.23% | 74,200 | 654億9693万 | +6.94% | 9.79 | 1.01 |
| 03/07 | 2,039 | 2,085 | 2,039 | 2,076 | +2.32% | 70,900 | 634億4920万 | +3.9% | 9.49 | 0.97 |
| 03/06 | 2,000 | 2,035 | 1,999 | 2,029 | +1.35% | 64,600 | 620億1273万 | +1.76% | 9.27 | 0.95 |
| 03/05 | 2,028 | 2,031 | 2,002 | 2,002 | -0.94% | 51,600 | 611億8752万 | +0.5% | 9.15 | 0.94 |
| 03/04 | 2,031 | 2,038 | 1,988 | 2,021 | -1.41% | 77,300 | 617億6822万 | +1.46% | 9.23 | 0.95 |
| 03/01 | 2,082 | 2,094 | 2,029 | 2,050 | -1.77% | 71,800 | 626億5455万 | +2.96% | 9.37 | 0.96 |
| 02/29 | 2,099 | 2,105 | 2,061 | 2,087 | -0.67% | 79,900 | 637億8539万 | +5.09% | 9.54 | 0.98 |
| 02/28 | 2,079 | 2,108 | 2,060 | 2,101 | +3.04% | 74,600 | 642億1328万 | +6.16% | 9.6 | 0.99 |
| 02/27 | 2,058 | 2,071 | 2,033 | 2,039 | -0.92% | 52,500 | 623億1836万 | +3.5% | 9.32 | 0.96 |
| 02/26 | 2,058 | 2,094 | 2,040 | 2,058 | 0% | 53,500 | 628億9906万 | +4.84% | 9.4 | 0.97 |
| 02/22 | 2,103 | 2,103 | 2,056 | 2,058 | -0.29% | 58,800 | 628億9906万 | +5.27% | 9.4 | 0.97 |
| 02/21 | 2,100 | 2,111 | 2,055 | 2,064 | +0.63% | 75,000 | 630億8244万 | +6.01% | 9.43 | 0.97 |
| 02/20 | 2,040 | 2,071 | 2,024 | 2,051 | +0.29% | 68,900 | 626億8512万 | +5.78% | 9.37 | 0.96 |
| 02/19 | 1,950 | 2,048 | 1,950 | 2,045 | +4.23% | 106,500 | 625億174万 | +5.9% | 9.34 | 0.96 |
| 02/16 | 1,940 | 1,970 | 1,940 | 1,962 | +1.55% | 56,300 | 599億6499万 | +2.08% | 8.96 | 0.92 |
| 02/15 | 1,960 | 1,960 | 1,917 | 1,932 | -1.02% | 66,000 | 590億4810万 | +0.78% | 8.83 | 0.91 |
| 02/14 | 1,955 | 1,959 | 1,946 | 1,952 | -0.15% | 43,900 | 596億5936万 | +2.04% | 8.92 | 0.92 |
| 02/13 | 1,977 | 1,977 | 1,945 | 1,955 | +0.26% | 77,500 | 597億5105万 | +2.41% | 8.93 | 0.92 |
| 02/09 | 1,950 | 1,958 | 1,937 | 1,950 | +0.98% | 89,500 | 595億9823万 | +2.42% | 8.91 | 0.91 |
| 02/08 | 1,905 | 1,946 | 1,896 | 1,931 | +1.52% | 91,500 | 590億1753万 | +1.74% | 8.82 | 0.91 |
| 02/07 | 1,863 | 1,910 | 1,849 | 1,902 | +1.82% | 95,100 | 581億3120万 | +0.53% | 8.69 | 0.89 |
| 02/06 | 1,910 | 1,910 | 1,840 | 1,868 | -2.35% | 186,000 | 570億9205万 | -1.01% | 8.54 | 0.88 |
| 02/05 | 1,953 | 1,953 | 1,910 | 1,913 | -1.03% | 106,700 | 584億6739万 | +1.59% | 8.74 | 0.9 |
| 02/02 | 1,969 | 1,969 | 1,918 | 1,933 | -2.32% | 114,700 | 590億7866万 | +2.98% | 8.83 | 0.91 |
| 02/01 | 1,980 | 1,995 | 1,972 | 1,979 | -0.25% | 86,800 | 604億8457万 | +5.77% | 9.04 | 0.93 |
| 01/31 | 1,973 | 1,993 | 1,958 | 1,984 | +0.46% | 53,500 | 606億3738万 | +6.61% | 9.07 | 0.93 |
| 01/30 | 1,986 | 1,990 | 1,950 | 1,975 | -1.05% | 69,600 | 603億6231万 | +6.7% | 9.02 | 0.93 |
| 01/29 | 2,000 | 2,024 | 1,979 | 1,996 | +0.4% | 76,700 | 610億414万 | +8.42% | 9.12 | 0.94 |
| 01/26 | 2,001 | 2,002 | 1,971 | 1,988 | -0.25% | 86,700 | 607億5963万 | +8.57% | 9.08 | 0.93 |
| 01/25 | 1,959 | 2,000 | 1,957 | 1,993 | +2.68% | 136,900 | 609億1245万 | +9.45% | 9.11 | 0.93 |
| 01/24 | 1,907 | 1,954 | 1,907 | 1,941 | +1.89% | 79,300 | 593億2316万 | +7.18% | 8.87 | 0.91 |
| 01/23 | 1,885 | 1,917 | 1,880 | 1,905 | +1.28% | 70,600 | 582億2289万 | +5.54% | 8.7 | 0.89 |
| 01/22 | 1,852 | 1,882 | 1,850 | 1,881 | +1.84% | 36,700 | 574億8937万 | +4.5% | 8.59 | 0.88 |
| 01/19 | 1,872 | 1,872 | 1,839 | 1,847 | -1.44% | 38,300 | 564億5022万 | +2.84% | 8.44 | 0.87 |
| 01/18 | 1,850 | 1,878 | 1,850 | 1,874 | +1.41% | 66,900 | 572億7543万 | +4.52% | 8.56 | 0.88 |
| 01/17 | 1,861 | 1,879 | 1,847 | 1,848 | -0.7% | 79,400 | 564億8079万 | +3.36% | 8.44 | 0.87 |
| 01/16 | 1,850 | 1,876 | 1,850 | 1,861 | +0.59% | 49,500 | 568億7811万 | +4.26% | 8.5 | 0.87 |
| 01/15 | 1,831 | 1,855 | 1,825 | 1,850 | +0.82% | 82,400 | 565億4191万 | +3.82% | 8.45 | 0.87 |
| 01/12 | 1,904 | 1,904 | 1,828 | 1,835 | +0.6% | 122,700 | 560億8347万 | +3.09% | 8.38 | 0.86 |
| 01/11 | 1,856 | 1,863 | 1,812 | 1,824 | -1.46% | 85,700 | 557億4727万 | +2.53% | 8.33 | 0.86 |
| 01/10 | 1,821 | 1,860 | 1,821 | 1,851 | +0.87% | 67,300 | 565億7248万 | +4.05% | 8.46 | 0.87 |
| 01/09 | 1,833 | 1,838 | 1,821 | 1,835 | +0.55% | 53,300 | 560億8347万 | +3.21% | 8.38 | 0.86 |
| 01/05 | 1,820 | 1,845 | 1,820 | 1,825 | +0.61% | 33,900 | 557億7783万 | +2.7% | 8.34 | 0.86 |
| 01/04 | 1,800 | 1,819 | 1,787 | 1,814 | +1.68% | 52,300 | 554億4164万 | +2.14% | 8.29 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 1,779 | 1,788 | 1,775 | 1,784 | +1.13% | 38,000 | 545億2474万 | +0.45% | 8.15 | 0.84 |
| 12/28 | 1,781 | 1,781 | 1,752 | 1,764 | -0.95% | 37,900 | 539億1348万 | -0.73% | 8.06 | 0.83 |
| 12/27 | 1,765 | 1,784 | 1,762 | 1,781 | +0.68% | 64,300 | 544億3305万 | +0.17% | 8.14 | 0.84 |
| 12/26 | 1,768 | 1,777 | 1,760 | 1,769 | +0.06% | 44,400 | 540億6629万 | -0.51% | 8.08 | 0.83 |
| 12/25 | 1,782 | 1,790 | 1,756 | 1,768 | +1.49% | 50,700 | 540億3573万 | -0.56% | 8.08 | 0.83 |
| 12/22 | 1,715 | 1,745 | 1,714 | 1,742 | +1.57% | 37,400 | 532億4109万 | -2.13% | 7.96 | 0.82 |
| 12/21 | 1,721 | 1,723 | 1,712 | 1,715 | -1.66% | 46,000 | 524億1588万 | -3.71% | 7.84 | 0.8 |
| 12/20 | 1,733 | 1,748 | 1,733 | 1,744 | +0.29% | 46,900 | 533億221万 | -2.3% | 7.97 | 0.82 |
| 12/19 | 1,730 | 1,739 | 1,716 | 1,739 | +0.52% | 45,300 | 531億4940万 | -2.69% | 7.95 | 0.82 |
| 12/18 | 1,740 | 1,740 | 1,718 | 1,730 | -0.8% | 37,300 | 528億7433万 | -3.46% | 7.9 | 0.81 |
| 12/15 | 1,772 | 1,774 | 1,716 | 1,744 | -2.57% | 90,200 | 533億221万 | -2.95% | 7.97 | 0.82 |
| 12/14 | 1,807 | 1,810 | 1,780 | 1,790 | +0.11% | 59,800 | 547億812万 | -0.56% | 8.18 | 0.84 |
| 12/13 | 1,773 | 1,790 | 1,766 | 1,788 | +0.79% | 39,100 | 546億4699万 | -0.67% | 8.17 | 0.84 |
| 12/12 | 1,777 | 1,780 | 1,765 | 1,774 | -0.17% | 40,300 | 542億1911万 | -1.77% | 8.11 | 0.83 |
| 12/11 | 1,756 | 1,779 | 1,752 | 1,777 | +1.08% | 37,000 | 543億1080万 | -1.44% | 8.12 | 0.83 |
| 12/08 | 1,784 | 1,784 | 1,749 | 1,758 | -0.45% | 62,200 | 537億3010万 | -2.39% | 8.03 | 0.82 |
| 12/07 | 1,779 | 1,795 | 1,763 | 1,766 | -1.51% | 41,300 | 539億7460万 | -1.78% | 8.07 | 0.83 |
| 12/06 | 1,784 | 1,801 | 1,784 | 1,793 | -0.17% | 47,800 | 547億9981万 | -0.17% | 8.19 | 0.84 |
| 12/05 | 1,800 | 1,821 | 1,796 | 1,796 | -0.28% | 55,500 | 548億9150万 | +0.22% | 8.21 | 0.84 |
| 12/04 | 1,825 | 1,825 | 1,788 | 1,801 | -1.75% | 67,300 | 550億4432万 | +0.73% | 8.23 | 0.84 |
| 12/01 | 1,821 | 1,849 | 1,812 | 1,833 | +0.66% | 60,000 | 560億2234万 | +2.75% | 8.38 | 0.86 |
| 11/30 | 1,790 | 1,826 | 1,782 | 1,821 | +1.17% | 46,500 | 556億5558万 | +2.42% | 8.32 | 0.85 |
| 11/29 | 1,831 | 1,835 | 1,800 | 1,800 | -1.15% | 64,200 | 550億1375万 | +1.52% | 8.22 | 0.84 |
| 11/28 | 1,829 | 1,840 | 1,801 | 1,821 | +1.17% | 69,000 | 556億5558万 | +2.94% | 8.32 | 0.85 |
| 11/27 | 1,834 | 1,837 | 1,794 | 1,800 | 0% | 87,700 | 550億1375万 | +2.04% | 8.22 | 0.84 |
| 11/24 | 1,807 | 1,822 | 1,795 | 1,800 | +0.06% | 83,300 | 550億1375万 | +2.21% | 8.22 | 0.84 |
| 11/22 | 1,772 | 1,820 | 1,767 | 1,799 | +1.41% | 54,400 | 549億8319万 | +2.51% | 8.22 | 0.84 |
| 11/21 | 1,785 | 1,797 | 1,761 | 1,774 | -0.62% | 57,700 | 542億1911万 | +1.37% | 8.11 | 0.83 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 3月期 | 1,497 4/2 | 919 12/3 12/2 | 582,000 5/27 | +15.59% 4/7 | -19.34% 5/14 |
| 2023年 3月期 | 1,362 4/7 | 958 5/19 | 264,400 8/9 | +14.37% 8/18 | -16.99% 5/16 |
| 最新 | 2,252 2024/4/18 | 40,000 | +2.97% 2,187 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/04/18 vs 2023/12/29
- 26%（1.26倍）
- 過去安値
919円（2021/12/03） - 145%（2.45倍）
2,252円（4/18）