株価チャート
株価
4/17
- 前日 (4/16)
- 1,121
- 始値
- 1,121
- 高値
- 1,150
- 安値
- 1,095
- 終値 +0.54%
- 1,127
- 出来高 +46.71%
- 104,900
乖離率
- 株価（5日）
移動平均値 - +0.45%
1,122 - 株価（25日）
移動平均値 - -12.64%
1,290 - 出来高（5日）
移動平均値 - +7.55%
97,540
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,121 | 1,150 | 1,095 | 1,127 | +0.54% | 104,900 | 73億379万 | -12.64% | 25.36 | 5.34 |
| 04/16 | 1,102 | 1,143 | 1,095 | 1,121 | -0.36% | 71,500 | 72億6491万 | -14.23% | 25.23 | 5.31 |
| 04/15 | 1,119 | 1,141 | 1,107 | 1,125 | -2.51% | 69,700 | 72億9083万 | -14.84% | 25.32 | 5.33 |
| 04/12 | 1,100 | 1,156 | 1,090 | 1,154 | +6.36% | 163,400 | 74億7877万 | -13.82% | 25.97 | 5.47 |
| 04/11 | 1,112 | 1,120 | 1,085 | 1,085 | -3.13% | 78,200 | 70億3160万 | -20.16% | 24.42 | 5.14 |
| 04/10 | 1,147 | 1,147 | 1,113 | 1,120 | -1.58% | 91,000 | 72億5843万 | -19.02% | 25.2 | 5.3 |
| 04/09 | 1,167 | 1,187 | 1,119 | 1,138 | -2.32% | 110,100 | 73億5573万 | -19.12% | 25.61 | 5.39 |
| 04/08 | 1,200 | 1,201 | 1,165 | 1,165 | -1.6% | 77,400 | 75億5006万 | -18.13% | 26.22 | 5.52 |
| 04/05 | 1,187 | 1,220 | 1,177 | 1,184 | -2.63% | 96,000 | 76億7319万 | -17.78% | 26.64 | 5.61 |
| 04/04 | 1,262 | 1,262 | 1,216 | 1,216 | -3.11% | 86,800 | 78億8058万 | -16.66% | 27.36 | 5.76 |
| 04/03 | 1,267 | 1,297 | 1,233 | 1,255 | -2.56% | 205,800 | 81億3333万 | -15.2% | 28.24 | 5.94 |
| 04/02 | 1,331 | 1,347 | 1,288 | 1,288 | -2.94% | 122,600 | 83億4719万 | -14.13% | 28.98 | 6.1 |
| 04/01 | 1,405 | 1,408 | 1,320 | 1,327 | -5.82% | 163,700 | 85億9994万 | -13.1% | 29.86 | 6.28 |
| 03/29 | 1,351 | 1,409 | 1,333 | 1,409 | +6.66% | 121,600 | 91億3136万 | -8.27% | 31.71 | 6.67 |
| 03/28 | 1,370 | 1,370 | 1,321 | 1,321 | -2.65% | 67,900 | 85億6106万 | -14.39% | 29.73 | 6.26 |
| 03/27 | 1,386 | 1,424 | 1,350 | 1,357 | +0.07% | 141,300 | 87億9436万 | -12.28% | 30.54 | 6.43 |
| 03/26 | 1,391 | 1,400 | 1,356 | 1,356 | -2.45% | 71,900 | 87億8788万 | -12.46% | 30.51 | 6.42 |
| 03/25 | 1,425 | 1,449 | 1,390 | 1,390 | -1.49% | 66,600 | 90億823万 | -10.38% | 31.28 | 6.58 |
| 03/22 | 1,430 | 1,441 | 1,387 | 1,411 | -0.91% | 81,900 | 91億4432万 | -9.26% | 31.75 | 6.68 |
| 03/21 | 1,458 | 1,477 | 1,423 | 1,424 | +0.92% | 89,400 | 92億436万 | -7.89% | 32.04 | 6.74 |
| 03/19 | 1,416 | 1,434 | 1,369 | 1,411 | -0.91% | 178,900 | 91億2033万 | -8.32% | 31.75 | 6.68 |
| 03/18 | 1,419 | 1,470 | 1,419 | 1,424 | -1.73% | 83,500 | 92億436万 | -6.93% | 32.04 | 6.74 |
| 03/15 | 1,443 | 1,463 | 1,426 | 1,449 | -1.43% | 71,000 | 93億6595万 | -4.73% | 32.61 | 6.86 |
| 03/14 | 1,523 | 1,533 | 1,454 | 1,470 | -3.48% | 120,000 | 95億169万 | -2.58% | 33.08 | 6.96 |
| 03/13 | 1,560 | 1,590 | 1,503 | 1,523 | -1.55% | 121,400 | 98億4427万 | +1.8% | 34.27 | 7.21 |
| 03/12 | 1,445 | 1,547 | 1,426 | 1,547 | +5.31% | 128,700 | 99億9940万 | +4.39% | 34.81 | 7.33 |
| 03/11 | 1,477 | 1,485 | 1,390 | 1,469 | -6.55% | 295,800 | 94億9522万 | +0.2% | 33.06 | 6.96 |
| 03/08 | 1,682 | 1,699 | 1,558 | 1,572 | -6.04% | 302,300 | 101億6099万 | +8.19% | 35.37 | 7.44 |
| 03/07 | 1,699 | 1,818 | 1,639 | 1,673 | -0.42% | 535,500 | 108億1383万 | +16.18% | 37.65 | 7.92 |
| 03/06 | 1,638 | 1,708 | 1,600 | 1,680 | -2.21% | 437,000 | 108億5907万 | +18.23% | 37.8 | 7.96 |
| 03/05 | 1,555 | 1,725 | 1,540 | 1,718 | +11.56% | 700,600 | 111億470万 | +22.63% | 38.66 | 8.14 |
| 03/04 | 1,540 | 1,577 | 1,510 | 1,540 | -2.35% | 421,200 | 99億5415万 | +11.35% | 34.65 | 7.29 |
| 03/01 | 1,677 | 1,728 | 1,565 | 1,577 | -5.11% | 819,300 | 101億9331万 | +14.86% | 35.49 | 7.47 |
| 02/29 | 1,710 | 1,713 | 1,625 | 1,662 | -4.21% | 467,700 | 107億4273万 | +22.12% | 37.4 | 7.87 |
| 02/28 | 1,774 | 1,800 | 1,617 | 1,735 | -2.2% | 1,046,600 | 112億1458万 | +29.19% | 39.04 | 8.22 |
| 02/27 | 1,962 | 1,969 | 1,744 | 1,774 | -9.07% | 1,210,700 | 114億6666万 | +33.99% | 39.92 | 8.4 |
| 02/26 | 1,550 | 1,951 | 1,550 | 1,951 | +25.79% | 198,400 | 126億1075万 | +49.73% | 43.9 | 9.24 |
| 02/22 | 1,626 | 1,651 | 1,531 | 1,551 | -2.7% | 443,200 | 100億2525万 | +21.46% | 34.9 | 7.35 |
| 02/21 | 1,405 | 1,615 | 1,382 | 1,594 | +12.25% | 733,600 | 102億8923万 | +26.11% | 35.87 | 7.55 |
| 02/20 | 1,439 | 1,446 | 1,390 | 1,420 | +0.64% | 102,200 | 91億6606万 | +13.96% | 31.95 | 6.73 |
| 02/19 | 1,400 | 1,458 | 1,400 | 1,411 | +1.73% | 187,100 | 91億797万 | +14.25% | 31.75 | 6.68 |
| 02/16 | 1,389 | 1,460 | 1,338 | 1,387 | -7.22% | 591,900 | 89億5305万 | +13.32% | 31.21 | 6.57 |
| 02/15 | 1,290 | 1,495 | 1,290 | 1,495 | +25.1% | 845,700 | 96億5019万 | +22.94% | 33.64 | 7.08 |
| 02/14 | 1,200 | 1,210 | 1,155 | 1,195 | -3.86% | 231,000 | 77億1369万 | -0.83% | 26.89 | 5.66 |
| 02/13 | 1,236 | 1,253 | 1,186 | 1,243 | +3.84% | 288,200 | 80億2353万 | +3.15% | 27.97 | 5.89 |
| 02/09 | 1,210 | 1,253 | 1,193 | 1,197 | +1.27% | 316,100 | 77億2660万 | -0.42% | 26.94 | 5.67 |
| 02/08 | 1,165 | 1,196 | 1,153 | 1,182 | +2.52% | 177,300 | 76億2978万 | -1.75% | 26.6 | 5.6 |
| 02/07 | 1,145 | 1,163 | 1,121 | 1,153 | -0.09% | 132,300 | 74億4258万 | -4.24% | 25.95 | 5.46 |
| 02/06 | 1,156 | 1,163 | 1,138 | 1,154 | -0.69% | 95,300 | 74億4904万 | -4.23% | 25.97 | 5.47 |
| 02/05 | 1,166 | 1,168 | 1,126 | 1,162 | +0.69% | 108,600 | 75億68万 | -3.49% | 26.15 | 5.5 |
| 02/02 | 1,140 | 1,168 | 1,131 | 1,154 | +0.44% | 155,500 | 74億4904万 | -3.99% | 25.97 | 5.47 |
| 02/01 | 1,216 | 1,225 | 1,145 | 1,149 | -7.04% | 372,000 | 74億1676万 | -4.41% | 25.86 | 5.44 |
| 01/31 | 1,205 | 1,245 | 1,180 | 1,236 | +3.26% | 529,200 | 79億7835万 | +2.91% | 27.81 | 5.85 |
| 01/30 | 1,193 | 1,205 | 1,144 | 1,197 | -0.25% | 264,100 | 77億2660万 | +0.17% | 26.94 | 5.67 |
| 01/29 | 1,260 | 1,265 | 1,192 | 1,200 | -5.21% | 164,300 | 77億4597万 | +0.93% | 27 | 5.68 |
| 01/26 | 1,286 | 1,314 | 1,260 | 1,266 | -1.78% | 151,300 | 81億7200万 | +6.93% | 28.49 | 6 |
| 01/25 | 1,283 | 1,294 | 1,255 | 1,289 | +1.82% | 157,700 | 83億2046万 | +9.7% | 29.01 | 6.1 |
| 01/24 | 1,221 | 1,270 | 1,195 | 1,266 | +3.6% | 203,300 | 81億7200万 | +8.48% | 28.49 | 6 |
| 01/23 | 1,269 | 1,323 | 1,206 | 1,222 | -2.16% | 313,700 | 78億8798万 | +5.53% | 27.5 | 5.79 |
| 01/22 | 1,284 | 1,303 | 1,233 | 1,249 | -0.72% | 204,300 | 80億5719万 | +8.51% | 28.11 | 5.92 |
| 01/19 | 1,290 | 1,299 | 1,224 | 1,258 | -2.02% | 343,800 | 81億1525万 | +10.35% | 28.31 | 5.96 |
| 01/18 | 1,300 | 1,354 | 1,262 | 1,284 | +3.13% | 827,000 | 82億8297万 | +13.63% | 28.89 | 6.08 |
| 01/17 | 1,192 | 1,286 | 1,171 | 1,245 | +9.98% | 807,700 | 80億3139万 | +11.46% | 28.02 | 5.9 |
| 01/16 | 1,140 | 1,168 | 1,126 | 1,132 | -0.61% | 105,700 | 73億243万 | +2.26% | 25.47 | 5.36 |
| 01/15 | 1,139 | 1,151 | 1,121 | 1,139 | -0.26% | 83,000 | 73億4759万 | +3.26% | 25.63 | 5.39 |
| 01/12 | 1,200 | 1,215 | 1,134 | 1,142 | -4.67% | 196,200 | 73億6694万 | +3.82% | 25.7 | 5.41 |
| 01/11 | 1,218 | 1,218 | 1,182 | 1,198 | -0.58% | 94,700 | 77億2819万 | +8.91% | 26.96 | 5.67 |
| 01/10 | 1,209 | 1,227 | 1,185 | 1,205 | -0.5% | 140,600 | 77億7335万 | +9.35% | 27.12 | 5.71 |
| 01/09 | 1,180 | 1,244 | 1,176 | 1,211 | +3.77% | 197,900 | 78億1205万 | +9.69% | 27.25 | 5.74 |
| 01/05 | 1,211 | 1,218 | 1,161 | 1,167 | -3.23% | 159,700 | 75億2821万 | +5.71% | 26.26 | 5.53 |
| 01/04 | 1,189 | 1,232 | 1,160 | 1,206 | -0.99% | 168,300 | 77億7980万 | +9.24% | 27.14 | 5.71 |
| 2023 | ||||||||||
| 12/29 | 1,214 | 1,255 | 1,191 | 1,218 | +2.53% | 245,800 | 78億5721万 | +10.63% | 27.41 | 5.74 |
| 12/28 | 1,138 | 1,194 | 1,117 | 1,188 | +5.6% | 205,600 | 76億6368万 | +8.3% | 26.73 | 5.6 |
| 12/27 | 1,110 | 1,130 | 1,076 | 1,125 | +2.09% | 101,900 | 72億5728万 | +2.74% | 25.32 | 5.3 |
| 12/26 | 1,135 | 1,154 | 1,070 | 1,102 | -4.17% | 167,500 | 71億890万 | +0.55% | 24.8 | 5.2 |
| 12/25 | 1,118 | 1,156 | 1,105 | 1,150 | +2.22% | 122,400 | 74億1855万 | +4.93% | 25.88 | 5.42 |
| 12/22 | 1,089 | 1,133 | 1,085 | 1,125 | +3.21% | 107,700 | 72億5728万 | +3.02% | 25.32 | 5.3 |
| 12/21 | 1,048 | 1,092 | 1,041 | 1,090 | +3.12% | 91,200 | 70億3149万 | -0.18% | 24.53 | 5.14 |
| 12/20 | 1,065 | 1,092 | 1,046 | 1,057 | -0.56% | 180,200 | 68億1861万 | -2.85% | 23.79 | 4.98 |
| 12/19 | 1,038 | 1,079 | 1,022 | 1,063 | +1.43% | 143,600 | 68億5732万 | -1.57% | 23.92 | 5.01 |
| 12/18 | 1,069 | 1,070 | 985 | 1,048 | -4.03% | 305,000 | 67億6055万 | -2.51% | 23.58 | 4.94 |
| 12/15 | 1,039 | 1,104 | 1,038 | 1,092 | +4.4% | 197,300 | 70億4440万 | +2.06% | 24.57 | 5.15 |
| 12/14 | 1,051 | 1,094 | 1,026 | 1,046 | +1.06% | 457,900 | 67億4765万 | -1.6% | 23.54 | 4.93 |
| 12/13 | 976 | 1,044 | 976 | 1,035 | +6.81% | 290,800 | 66億7669万 | -2.27% | 23.29 | 4.88 |
| 12/12 | 1,004 | 1,004 | 950 | 969 | -3.49% | 183,000 | 62億5093万 | -8.24% | 21.8 | 4.57 |
| 12/11 | 970 | 1,017 | 961 | 1,004 | +4.69% | 213,700 | 64億7671万 | -4.92% | 22.59 | 4.73 |
| 12/08 | 985 | 1,007 | 956 | 959 | -4.77% | 217,200 | 61億8642万 | -8.84% | 21.58 | 4.52 |
| 12/07 | 1,015 | 1,040 | 990 | 1,007 | -1.66% | 320,900 | 64億9607万 | -4% | 22.66 | 4.75 |
| 12/06 | 1,079 | 1,087 | 970 | 1,024 | -4.92% | 487,400 | 66億573万 | -1.92% | 23.04 | 4.83 |
| 12/05 | 1,152 | 1,152 | 1,024 | 1,077 | -4.01% | 435,300 | 69億4763万 | +3.76% | 24.24 | 5.08 |
| 12/04 | 1,261 | 1,318 | 1,116 | 1,122 | -10.24% | 458,400 | 72億3792万 | +8.93% | 25.25 | 5.29 |
| 12/01 | 1,240 | 1,285 | 1,222 | 1,250 | -1.34% | 522,800 | 80億6364万 | +22.55% | 28.13 | 5.89 |
| 11/30 | 1,238 | 1,328 | 1,221 | 1,267 | +3.94% | 552,800 | 81億7331万 | +25.94% | 28.51 | 5.97 |
| 11/29 | 1,141 | 1,239 | 1,140 | 1,219 | +6.09% | 225,700 | 78億6366万 | +22.88% | 27.43 | 5.75 |
| 11/28 | 1,158 | 1,176 | 1,118 | 1,149 | +0.88% | 92,900 | 74億1210万 | +17.6% | 25.86 | 5.42 |
| 11/27 | 1,123 | 1,158 | 1,053 | 1,139 | +1.7% | 170,600 | 73億4759万 | +17.79% | 25.63 | 5.37 |
| 11/24 | 1,149 | 1,176 | 1,108 | 1,120 | -1.32% | 111,000 | 72億2502万 | +16.3% | 25.2 | 5.28 |
| 11/22 | 1,128 | 1,145 | 1,109 | 1,135 | -0.87% | 37,200 | 73億2178万 | +18.35% | 25.54 | 5.35 |
| 11/21 | 1,132 | 1,178 | 1,103 | 1,145 | +2.69% | 96,900 | 73億8629万 | +20.15% | 25.77 | 5.4 |
| 11/20 | 1,092 | 1,134 | 1,075 | 1,115 | +7.21% | 192,300 | 71億9277万 | +17.86% | 25.09 | 5.26 |
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 | |
| 2023年 3月期 | 1,043 6/28 | 543 10/3 | 4,733,600 6/28 | +28.37% 10/6 | -13% 8/15 |
| 最新 | 1,127 2024/4/17 | 104,900 | -12.64% 1,290 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 86%（1.86倍）
- 2024/04/17 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
543円（2022/10/03） - 108%（2.08倍）
1,127円（4/17）