株価チャート
株価
4/26
- 前日 (4/25)
- 1,337
- 始値
- 1,298
- 高値
- 1,298
- 安値
- 1,297
- 終値 -2.99%
- 1,297
- 出来高 +25%
- 500
乖離率
- 株価（5日）
移動平均値 - -1.07%
1,311 - 株価（25日）
移動平均値 - -1.22%
1,313 - 出来高（5日）
移動平均値 - -37.5%
800
2023/11/27～2024/04/26
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 | ||||||||||
| 04/26 | 1,298 | 1,298 | 1,297 | 1,297 | -2.99% | 500 | 18億2150万 | -1.22% | 18.03 | 1.41 |
| 04/25 | 1,338 | 1,339 | 1,337 | 1,337 | -0.07% | 400 | 18億7768万 | +1.83% | 18.59 | 1.46 |
| 04/24 | 1,287 | 1,343 | 1,287 | 1,338 | +4.12% | 1,900 | 18億7908万 | +2.06% | 18.6 | 1.46 |
| 04/23 | 1,281 | 1,285 | 1,281 | 1,285 | -1.15% | 800 | 18億465万 | -1.91% | 17.87 | 1.4 |
| 04/22 | 1,299 | 1,300 | 1,299 | 1,300 | +0.7% | 400 | 18億2572万 | -0.84% | 18.08 | 1.42 |
| 04/19 | 1,328 | 1,328 | 1,291 | 1,291 | -2.79% | 1,200 | 18億1308万 | -1.53% | 17.95 | 1.41 |
| 04/18 | 1,295 | 1,328 | 1,295 | 1,328 | +2.47% | 900 | 18億6504万 | +1.22% | 18.46 | 1.45 |
| 04/17 | 1,332 | 1,332 | 1,296 | 1,296 | -2.56% | 1,900 | 18億2010万 | -1.14% | 18.02 | 1.41 |
| 04/16 | 1,337 | 1,337 | 1,330 | 1,330 | +0.38% | 400 | 18億6785万 | +1.45% | 18.49 | 1.45 |
| 04/15 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 300 | 18億6083万 | +1.07% | 18.42 | 1.44 |
| 04/12 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 100 | 18億6083万 | +1.07% | 18.42 | 1.44 |
| 04/11 | 1,321 | 1,325 | 1,321 | 1,325 | +1.53% | 800 | 18億6083万 | +1.07% | 18.42 | 1.44 |
| 04/10 | 1,321 | 1,321 | 1,305 | 1,305 | -1.21% | 400 | 18億3274万 | -0.38% | 18.14 | 1.42 |
| 04/09 | 1,322 | 1,322 | 1,310 | 1,321 | -0.08% | 500 | 18億5521万 | +0.76% | 18.37 | 1.44 |
| 04/08 | 1,321 | 1,322 | 1,321 | 1,322 | +2.48% | 400 | 18億5661万 | +0.92% | 18.38 | 1.44 |
| 04/05 | 1,310 | 1,310 | 1,290 | 1,290 | -1.75% | 2,000 | 18億1167万 | -1.6% | 17.94 | 1.41 |
| 04/04 | 1,314 | 1,325 | 1,313 | 1,313 | -0.83% | 900 | 18億4397万 | 0% | 18.26 | 1.43 |
| 04/03 | 1,304 | 1,324 | 1,304 | 1,324 | +1.22% | 500 | 18億5942万 | +0.91% | 18.41 | 1.44 |
| 04/02 | 1,311 | 1,341 | 1,308 | 1,308 | -0.91% | 800 | 18億3695万 | -0.3% | 18.19 | 1.42 |
| 04/01 | 1,341 | 1,341 | 1,320 | 1,320 | 0% | 200 | 18億5380万 | +0.53% | 18.35 | 1.44 |
| 03/29 | 1,320 | 1,320 | 1,320 | 1,320 | +1.69% | 100 | 18億5380万 | +0.53% | 18.35 | 1.44 |
| 03/28 | 1,323 | 1,323 | 1,298 | 1,298 | -1.29% | 300 | 18億2291万 | -1.07% | 18.05 | 1.41 |
| 03/26 | 1,310 | 1,315 | 1,297 | 1,315 | +0.38% | 1,600 | 18億4678万 | +0.08% | 18.28 | 1.43 |
| 03/25 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 100 | 18億3976万 | -0.46% | 18.21 | 1.43 |
| 03/22 | 1,294 | 1,317 | 1,294 | 1,310 | +1.24% | 1,000 | 18億3976万 | -0.61% | 18.21 | 1.43 |
| 03/21 | 1,294 | 1,294 | 1,294 | 1,294 | 0% | 200 | 18億1729万 | -1.97% | 17.99 | 1.41 |
| 03/19 | 1,299 | 1,299 | 1,294 | 1,294 | -0.38% | 200 | 18億1729万 | -2.19% | 17.99 | 1.41 |
| 03/18 | 1,295 | 1,299 | 1,294 | 1,299 | -0.08% | 1,200 | 18億2431万 | -2.18% | 18.06 | 1.41 |
| 03/15 | 1,296 | 1,300 | 1,296 | 1,300 | 0% | 1,100 | 18億2572万 | -2.33% | 18.08 | 1.42 |
| 03/14 | 1,295 | 1,300 | 1,295 | 1,300 | -1.89% | 500 | 18億2572万 | -2.55% | 18.08 | 1.42 |
| 03/13 | 1,325 | 1,325 | 1,325 | 1,325 | +2.24% | 200 | 18億6083万 | -0.9% | 18.42 | 1.44 |
| 03/12 | 1,301 | 1,343 | 1,295 | 1,296 | -0.84% | 3,400 | 18億2010万 | -3.21% | 18.02 | 1.41 |
| 03/11 | 1,307 | 1,329 | 1,307 | 1,307 | -2.24% | 900 | 18億3555万 | -2.61% | 18.17 | 1.42 |
| 03/08 | 1,345 | 1,345 | 1,337 | 1,337 | +1.67% | 300 | 18億7768万 | -0.22% | 18.59 | 1.46 |
| 03/07 | 1,305 | 1,335 | 1,305 | 1,315 | -1.05% | 1,500 | 18億4678万 | -1.79% | 18.28 | 1.43 |
| 03/06 | 1,300 | 1,329 | 1,297 | 1,329 | +1.76% | 3,000 | 18億6644万 | -0.75% | 18.48 | 1.45 |
| 03/05 | 1,318 | 1,320 | 1,297 | 1,306 | -0.91% | 600 | 18億3414万 | -2.54% | 18.16 | 1.42 |
| 03/04 | 1,348 | 1,365 | 1,318 | 1,318 | +0.61% | 2,000 | 18億5099万 | -1.57% | 18.33 | 1.44 |
| 03/01 | 1,310 | 1,328 | 1,275 | 1,310 | -2.24% | 5,600 | 18億3976万 | -2.09% | 18.21 | 1.43 |
| 02/29 | 1,347 | 1,347 | 1,340 | 1,340 | -0.15% | 200 | 18億8189万 | +0.22% | 18.63 | 1.46 |
| 02/28 | 1,285 | 1,364 | 1,283 | 1,342 | +4.19% | 2,300 | 18億8470万 | +0.6% | 18.66 | 1.46 |
| 02/27 | 1,298 | 1,300 | 1,276 | 1,288 | -3.01% | 7,500 | 18億886万 | -3.23% | 17.91 | 1.4 |
| 02/26 | 1,354 | 1,354 | 1,324 | 1,328 | +0.3% | 900 | 18億6504万 | -0.15% | 18.46 | 1.45 |
| 02/22 | 1,323 | 1,353 | 1,293 | 1,324 | -0.08% | 1,300 | 18億5942万 | -0.38% | 18.41 | 1.44 |
| 02/21 | 1,298 | 1,388 | 1,295 | 1,325 | +1.92% | 9,700 | 18億6083万 | -0.15% | 18.42 | 1.44 |
| 02/20 | 1,335 | 1,350 | 1,300 | 1,300 | -2.48% | 5,600 | 18億2572万 | -1.96% | 18.08 | 1.42 |
| 02/19 | 1,358 | 1,358 | 1,333 | 1,333 | -2.91% | 5,300 | 18億7206万 | +0.3% | 18.53 | 1.45 |
| 02/16 | 1,373 | 1,373 | 1,348 | 1,373 | +1.78% | 900 | 19億2824万 | +3.23% | 19.09 | 1.5 |
| 02/15 | 1,374 | 1,374 | 1,349 | 1,349 | -1.96% | 1,800 | 18億9453万 | +1.81% | 18.76 | 1.47 |
| 02/14 | 1,345 | 1,376 | 1,345 | 1,376 | +1.85% | 400 | 19億3245万 | +3.85% | 19.13 | 1.5 |
| 02/13 | 1,421 | 1,421 | 1,351 | 1,351 | -4.93% | 4,300 | 18億9734万 | +1.66% | 18.78 | 1.47 |
| 02/09 | 1,431 | 1,431 | 1,397 | 1,421 | +3.57% | 700 | 19億9565万 | +6.76% | 19.76 | 1.55 |
| 02/08 | 1,413 | 1,413 | 1,372 | 1,372 | -0.8% | 1,500 | 19億2683万 | +3.24% | 19.08 | 1.49 |
| 02/07 | 1,433 | 1,435 | 1,375 | 1,383 | +0.29% | 1,900 | 19億4228万 | +4.93% | 19.23 | 1.51 |
| 02/06 | 1,409 | 1,409 | 1,379 | 1,379 | 0% | 1,500 | 19億3666万 | +5.67% | 19.17 | 1.5 |
| 02/05 | 1,416 | 1,426 | 1,350 | 1,379 | +1.7% | 3,000 | 19億3666万 | +6.57% | 19.17 | 1.5 |
| 02/02 | 1,394 | 1,480 | 1,324 | 1,356 | +7.11% | 8,100 | 19億436万 | +5.85% | 18.85 | 1.48 |
| 02/01 | 1,261 | 1,322 | 1,261 | 1,266 | -4.09% | 900 | 17億7797万 | -0.39% | 17.6 | 1.38 |
| 01/31 | 1,320 | 1,344 | 1,314 | 1,320 | +1.07% | 900 | 18億5380万 | +4.43% | 27.67 | 1.44 |
| 01/30 | 1,311 | 1,388 | 1,251 | 1,306 | -3.26% | 2,600 | 18億3414万 | +3.82% | 27.37 | 1.42 |
| 01/29 | 1,318 | 1,357 | 1,299 | 1,350 | +4.49% | 2,400 | 18億9594万 | +8% | 28.3 | 1.47 |
| 01/26 | 1,292 | 1,292 | 1,292 | 1,292 | -0.46% | 200 | 18億1448万 | +4.11% | 27.08 | 1.41 |
| 01/25 | 1,289 | 1,298 | 1,281 | 1,298 | +1.33% | 2,700 | 18億2291万 | +5.1% | 27.21 | 1.41 |
| 01/24 | 1,290 | 1,290 | 1,281 | 1,281 | +0.87% | 400 | 17億9903万 | +3.89% | 26.85 | 1.4 |
| 01/23 | 1,271 | 1,271 | 1,270 | 1,270 | +0.63% | 300 | 17億8358万 | +3.08% | 26.62 | 1.38 |
| 01/22 | 1,270 | 1,270 | 1,262 | 1,262 | -0.32% | 400 | 17億7235万 | +2.44% | 26.45 | 1.37 |
| 01/19 | 1,283 | 1,283 | 1,266 | 1,266 | -1.4% | 600 | 17億7797万 | +2.84% | 26.54 | 1.38 |
| 01/18 | 1,284 | 1,284 | 1,284 | 1,284 | 0% | 100 | 18億324万 | +4.22% | 26.91 | 1.4 |
| 01/17 | 1,299 | 1,340 | 1,284 | 1,284 | -0.47% | 1,300 | 18億324万 | +4.31% | 26.91 | 1.4 |
| 01/16 | 1,305 | 1,395 | 1,288 | 1,290 | -7.53% | 2,600 | 18億1167万 | +4.79% | 27.04 | 1.41 |
| 01/15 | 1,340 | 1,400 | 1,221 | 1,395 | +4.1% | 4,400 | 19億5913万 | +13.41% | 29.24 | 1.52 |
| 01/12 | 1,295 | 1,340 | 1,295 | 1,340 | +6.77% | 1,100 | 18億8189万 | +9.48% | 28.09 | 1.46 |
| 01/11 | 1,301 | 1,331 | 1,255 | 1,255 | -7.04% | 4,300 | 17億6252万 | +2.7% | 26.3 | 1.37 |
| 01/10 | 1,500 | 1,500 | 1,340 | 1,350 | -8.16% | 4,000 | 18億9594万 | +10.38% | 28.3 | 1.47 |
| 01/09 | 1,400 | 1,500 | 1,339 | 1,470 | +5% | 6,900 | 20億6446万 | +20.59% | 30.81 | 1.6 |
| 01/05 | 1,442 | 1,681 | 1,400 | 1,400 | +1.3% | 17,200 | 19億6616万 | +15.61% | 29.34 | 1.52 |
| 01/04 | 1,172 | 1,382 | 1,172 | 1,382 | +27.73% | 9,800 | 19億4088万 | +14.59% | 28.97 | 1.51 |
| 2023 | ||||||||||
| 12/29 | 1,082 | 1,082 | 1,082 | 1,082 | +0.93% | 100 | 15億1956万 | -9.98% | 22.68 | 1.18 |
| 12/27 | 1,100 | 1,100 | 1,072 | 1,072 | -2.63% | 10,400 | 15億551万 | -11.33% | 22.47 | 1.17 |
| 12/26 | 1,101 | 1,135 | 1,100 | 1,101 | +4.86% | 1,100 | 15億4624万 | -9.53% | 23.08 | 1.2 |
| 12/25 | 1,101 | 1,101 | 1,050 | 1,050 | -4.55% | 700 | 14億7462万 | -14.22% | 22.01 | 1.14 |
| 12/22 | 1,111 | 1,113 | 1,100 | 1,100 | -0.99% | 600 | 15億4484万 | -10.86% | 23.06 | 1.2 |
| 12/21 | 1,148 | 1,149 | 1,111 | 1,111 | -3.22% | 600 | 15億6028万 | -10.48% | 23.29 | 1.21 |
| 12/19 | 1,126 | 1,149 | 1,126 | 1,148 | +1.95% | 900 | 16億1225万 | -7.94% | 24.06 | 1.25 |
| 12/18 | 1,104 | 1,168 | 1,104 | 1,126 | +1.99% | 2,600 | 15億8135万 | -10.06% | 23.6 | 1.23 |
| 12/15 | 1,088 | 1,118 | 1,058 | 1,104 | -3.83% | 2,200 | 15億5045万 | -12.31% | 23.14 | 1.2 |
| 12/14 | 1,251 | 1,251 | 1,088 | 1,148 | -8.89% | 11,500 | 16億1225万 | -9.39% | 24.06 | 1.25 |
| 12/13 | 1,255 | 1,260 | 1,255 | 1,260 | +0.4% | 2,200 | 17億6954万 | -1.02% | 26.41 | 1.37 |
| 12/12 | 1,260 | 1,260 | 1,255 | 1,255 | -0.4% | 300 | 17億6252万 | -1.57% | 26.3 | 1.37 |
| 12/11 | 1,255 | 1,260 | 1,253 | 1,260 | +0.56% | 1,200 | 17億6954万 | -1.25% | 26.41 | 1.37 |
| 12/08 | 1,253 | 1,253 | 1,253 | 1,253 | -1.42% | 500 | 17億5971万 | -1.8% | 26.26 | 1.36 |
| 12/07 | 1,271 | 1,271 | 1,251 | 1,271 | -0.63% | 800 | 17億8499万 | -0.39% | 26.64 | 1.38 |
| 12/06 | 1,270 | 1,279 | 1,270 | 1,279 | +0.71% | 200 | 17億9622万 | +0.24% | 26.81 | 1.39 |
| 12/05 | 1,250 | 1,270 | 1,250 | 1,270 | +0.87% | 1,700 | 17億8358万 | -0.47% | 26.62 | 1.38 |
| 12/04 | 1,280 | 1,280 | 1,257 | 1,259 | -0.55% | 1,000 | 17億6813万 | -1.33% | 26.39 | 1.37 |
| 12/01 | 1,285 | 1,285 | 1,266 | 1,266 | -0.08% | 4,300 | 17億7797万 | -0.86% | 26.54 | 1.38 |
| 11/30 | 1,280 | 1,280 | 1,267 | 1,267 | -1.02% | 500 | 17億7937万 | -0.94% | 26.56 | 1.38 |
| 11/29 | 1,280 | 1,280 | 1,280 | 1,280 | +0.95% | 400 | 17億9763万 | -0.16% | 26.83 | 1.39 |
| 11/28 | 1,268 | 1,268 | 1,268 | 1,268 | +0.08% | 100 | 17億8077万 | -1.32% | 26.58 | 1.38 |
| 11/27 | 1,272 | 1,272 | 1,267 | 1,267 | -0.47% | 300 | 17億7937万 | -1.78% | 26.56 | 1.38 |
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 | |
| 2023年 1月期 | 1,290 1/19 | 805 12/27 | 78,800 12/26 | 18億522万 | 11億2651万 | +21.09% 2/2 | - |
| 2024年 1月期 | 1,988 6/20 | 1,050 12/25 | 40,900 6/20 | 27億9194万 | 14億7462万 | +34.85% 6/20 | -14.61% 8/17 |
| 最新 | 1,297 2024/4/26 | 500 | 18億2150万 | -1.22% 1,313 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/26 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
805円（2022/12/27） - 61%（1.61倍）
1,297円（4/26）