株価チャート
株価
4/19
- 前日 (4/18)
- 2,120
- 始値
- 2,120
- 高値
- 2,120
- 安値
- 2,081
- 終値 -1.18%
- 2,095
- 出来高 +375%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -0.57%
2,107 - 株価（25日）
移動平均値 - -1.27%
2,122 - 出来高（5日）
移動平均値 - +72.73%
1,100
2023/11/20～2024/04/19
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 | ||||||||||
| 04/19 | 2,120 | 2,120 | 2,081 | 2,095 | -1.18% | 1,900 | 33億2895万 | -1.27% | 12.19 | 3.2 |
| 04/18 | 2,120 | 2,120 | 2,120 | 2,120 | +0.05% | 400 | 33億6868万 | -0.19% | 12.34 | 3.24 |
| 04/17 | 2,110 | 2,128 | 2,110 | 2,119 | +0.9% | 600 | 33億6709万 | -0.28% | 12.33 | 3.24 |
| 04/16 | 2,099 | 2,100 | 2,090 | 2,100 | +0.05% | 2,000 | 33億3690万 | -1.27% | 12.22 | 3.21 |
| 04/15 | 2,119 | 2,119 | 2,099 | 2,099 | +0.05% | 600 | 33億3531万 | -1.5% | 12.22 | 3.21 |
| 04/12 | 2,095 | 2,137 | 2,095 | 2,098 | +0.14% | 2,200 | 33億3372万 | -1.69% | 12.21 | 3.21 |
| 04/11 | 2,124 | 2,124 | 2,095 | 2,095 | -1.55% | 300 | 33億2895万 | -2.01% | 12.19 | 3.2 |
| 04/10 | 2,122 | 2,128 | 2,116 | 2,128 | +0.28% | 500 | 33億8139万 | -0.61% | 12.39 | 3.25 |
| 04/08 | 2,100 | 2,150 | 2,100 | 2,122 | +1.05% | 1,900 | 33億7185万 | -1.03% | 12.35 | 3.25 |
| 04/05 | 2,093 | 2,104 | 2,080 | 2,100 | +0.33% | 2,500 | 33億3690万 | -2.28% | 12.22 | 3.21 |
| 04/04 | 2,087 | 2,100 | 2,085 | 2,093 | -0.33% | 700 | 33億2577万 | -2.83% | 12.18 | 3.2 |
| 04/03 | 2,102 | 2,102 | 2,080 | 2,100 | -0.24% | 2,300 | 33億3690万 | -2.96% | 12.22 | 3.21 |
| 04/02 | 2,154 | 2,154 | 2,100 | 2,105 | -2.09% | 1,500 | 33億4484万 | -3.13% | 12.25 | 3.22 |
| 04/01 | 2,090 | 2,150 | 2,090 | 2,150 | +2.38% | 2,400 | 34億1635万 | -1.42% | 12.51 | 3.29 |
| 03/29 | 2,135 | 2,140 | 2,100 | 2,100 | -0.19% | 5,100 | 33億3690万 | -3.8% | 12.22 | 3.21 |
| 03/27 | 2,147 | 2,147 | 2,087 | 2,104 | -1.91% | 3,900 | 33億4325万 | -3.88% | 12.25 | 3.22 |
| 03/26 | 2,130 | 2,150 | 2,130 | 2,145 | +0.99% | 600 | 34億840万 | -2.23% | 12.49 | 3.28 |
| 03/25 | 2,199 | 2,199 | 2,124 | 2,124 | -1.85% | 2,400 | 33億7503万 | -3.23% | 12.36 | 3.25 |
| 03/22 | 2,163 | 2,200 | 2,163 | 2,164 | +0.51% | 900 | 34億3859万 | -1.55% | 12.6 | 3.31 |
| 03/21 | 2,186 | 2,198 | 2,153 | 2,153 | -1.42% | 500 | 33億8559万 | -2.09% | 12.53 | 3.29 |
| 03/19 | 2,150 | 2,185 | 2,141 | 2,184 | +2.3% | 2,600 | 34億3434万 | -0.55% | 12.71 | 3.34 |
| 03/18 | 2,111 | 2,153 | 2,110 | 2,135 | +0.9% | 5,100 | 33億5728万 | -2.95% | 12.43 | 3.27 |
| 03/15 | 2,116 | 2,152 | 2,116 | 2,116 | -0.94% | 1,700 | 33億2741万 | -3.95% | 12.32 | 3.24 |
| 03/14 | 2,149 | 2,149 | 2,132 | 2,136 | -0.84% | 1,100 | 33億5886万 | -3.35% | 12.43 | 3.27 |
| 03/13 | 2,189 | 2,189 | 2,136 | 2,154 | -0.28% | 900 | 33億8716万 | -2.75% | 12.54 | 3.29 |
| 03/12 | 2,101 | 2,160 | 2,101 | 2,160 | +1.41% | 1,800 | 33億9660万 | -2.66% | 12.57 | 3.3 |
| 03/11 | 2,182 | 2,182 | 2,130 | 2,130 | -2.74% | 2,300 | 33億4942万 | -4.1% | 12.4 | 3.26 |
| 03/08 | 2,224 | 2,225 | 2,190 | 2,190 | +0.32% | 800 | 34億4377万 | -1.57% | 12.75 | 3.35 |
| 03/07 | 2,176 | 2,183 | 2,136 | 2,183 | +0.51% | 3,200 | 34億3276万 | -2.15% | 12.71 | 3.34 |
| 03/06 | 2,198 | 2,229 | 2,156 | 2,172 | -1.27% | 3,700 | 34億1547万 | -2.95% | 12.64 | 3.32 |
| 03/05 | 2,180 | 2,201 | 2,180 | 2,200 | +0.92% | 2,000 | 34億5950万 | -1.96% | 12.81 | 3.36 |
| 03/04 | 2,214 | 2,230 | 2,180 | 2,180 | -0.95% | 3,100 | 34億2805万 | -3.2% | 12.69 | 3.33 |
| 03/01 | 2,240 | 2,300 | 2,160 | 2,201 | -1.48% | 5,500 | 34億6107万 | -2.44% | 12.81 | 3.37 |
| 02/29 | 2,240 | 2,240 | 2,234 | 2,234 | -0.27% | 500 | 35億1296万 | -0.93% | 13 | 3.42 |
| 02/28 | 2,315 | 2,315 | 2,240 | 2,240 | -3.9% | 6,700 | 35億2240万 | -0.62% | 13.04 | 3.43 |
| 02/27 | 2,329 | 2,332 | 2,284 | 2,331 | -0.34% | 1,100 | 36億6549万 | +3.55% | 13.57 | 3.56 |
| 02/26 | 2,337 | 2,344 | 2,303 | 2,339 | +1.7% | 1,800 | 36億7807万 | +4.33% | 13.61 | 3.58 |
| 02/22 | 2,210 | 2,332 | 2,210 | 2,300 | +4.12% | 4,500 | 36億1675万 | +3.14% | 13.39 | 3.52 |
| 02/21 | 2,229 | 2,246 | 2,185 | 2,209 | -0.9% | 2,100 | 34億7365万 | -0.36% | 12.86 | 3.38 |
| 02/20 | 2,242 | 2,242 | 2,200 | 2,229 | -0.31% | 2,000 | 35億510万 | +0.86% | 12.97 | 3.41 |
| 02/19 | 2,171 | 2,236 | 2,140 | 2,236 | +2.8% | 2,700 | 35億1611万 | +1.54% | 13.01 | 3.42 |
| 02/16 | 2,206 | 2,206 | 2,130 | 2,175 | -1.09% | 2,800 | 34億2018万 | -0.96% | 12.66 | 3.33 |
| 02/15 | 2,186 | 2,218 | 2,163 | 2,199 | +0.96% | 1,600 | 34億5792万 | +0.23% | 12.8 | 3.36 |
| 02/14 | 2,092 | 2,180 | 2,092 | 2,178 | +4.16% | 6,600 | 34億2490万 | -0.55% | 12.68 | 3.33 |
| 02/13 | 2,162 | 2,171 | 2,063 | 2,091 | -7.89% | 28,300 | 32億8809万 | -4.39% | 12.17 | 3.2 |
| 02/09 | 2,220 | 2,270 | 2,178 | 2,270 | +1.61% | 4,200 | 35億6957万 | +3.75% | 13.21 | 3.47 |
| 02/08 | 2,270 | 2,270 | 2,234 | 2,234 | -1.76% | 500 | 35億1296万 | +2.29% | 13 | 3.42 |
| 02/07 | 2,260 | 2,275 | 2,230 | 2,274 | +0.84% | 3,600 | 35億7586万 | +4.26% | 13.24 | 3.48 |
| 02/06 | 2,264 | 2,282 | 2,240 | 2,255 | -0.4% | 1,300 | 35億4598万 | +3.87% | 13.13 | 3.45 |
| 02/05 | 2,258 | 2,278 | 2,237 | 2,264 | +2.21% | 2,300 | 35億6014万 | +4.77% | 13.18 | 3.46 |
| 02/02 | 2,236 | 2,252 | 2,201 | 2,215 | -0.89% | 2,200 | 34億8308万 | +2.98% | 12.89 | 3.39 |
| 02/01 | 2,277 | 2,313 | 2,233 | 2,235 | -3.95% | 1,800 | 35億1453万 | +4.29% | 13.01 | 3.42 |
| 01/31 | 2,374 | 2,374 | 2,260 | 2,327 | -1.61% | 5,800 | 36億5920万 | +9.04% | 13.54 | 3.56 |
| 01/30 | 2,328 | 2,385 | 2,295 | 2,365 | +1.85% | 6,300 | 37億1896万 | +11.45% | 13.77 | 3.62 |
| 01/29 | 2,350 | 2,350 | 2,299 | 2,322 | -2.93% | 3,800 | 36億5134万 | +10.2% | 13.52 | 3.55 |
| 01/26 | 2,270 | 2,392 | 2,231 | 2,392 | +4.82% | 3,400 | 37億6142万 | +14.29% | 13.92 | 3.66 |
| 01/25 | 2,188 | 2,350 | 2,170 | 2,282 | +4.3% | 10,000 | 35億8844万 | +9.92% | 13.28 | 3.49 |
| 01/24 | 2,193 | 2,210 | 2,160 | 2,188 | -0.55% | 1,700 | 34億4063万 | +6.01% | 12.74 | 3.35 |
| 01/23 | 2,198 | 2,231 | 2,131 | 2,200 | +1.71% | 6,100 | 34億5950万 | +7.06% | 12.81 | 3.36 |
| 01/22 | 2,133 | 2,163 | 2,133 | 2,163 | +3% | 1,800 | 34億131万 | +5.72% | 12.59 | 3.31 |
| 01/19 | 2,055 | 2,146 | 2,050 | 2,100 | +2.84% | 1,600 | 33億225万 | +3.04% | 12.22 | 3.21 |
| 01/18 | 1,983 | 2,043 | 1,961 | 2,042 | +2.98% | 2,400 | 32億1104万 | +0.49% | 11.89 | 3.12 |
| 01/17 | 2,022 | 2,022 | 1,983 | 1,983 | -1.93% | 5,700 | 31億1826万 | -2.17% | 11.54 | 3.03 |
| 01/16 | 2,040 | 2,040 | 1,984 | 2,022 | -0.44% | 10,700 | 31億7959万 | -0.15% | 11.77 | 3.09 |
| 01/15 | 2,100 | 2,110 | 2,020 | 2,031 | -3.52% | 7,800 | 31億9374万 | +0.45% | 11.82 | 3.11 |
| 01/12 | 2,110 | 2,120 | 2,100 | 2,105 | -0.24% | 1,500 | 33億1011万 | +4.26% | 12.25 | 3.22 |
| 01/11 | 2,160 | 2,160 | 2,109 | 2,110 | 0% | 1,400 | 33億1797万 | +4.71% | 12.28 | 3.23 |
| 01/10 | 2,124 | 2,135 | 2,110 | 2,110 | +0.24% | 800 | 33億1797万 | +4.98% | 12.28 | 3.23 |
| 01/09 | 2,095 | 2,107 | 2,093 | 2,105 | +0.14% | 1,200 | 33億1011万 | +4.99% | 12.25 | 3.22 |
| 01/05 | 2,174 | 2,174 | 2,102 | 2,102 | -3.58% | 1,100 | 33億539万 | +5.1% | 12.23 | 3.21 |
| 01/04 | 2,150 | 2,218 | 2,110 | 2,180 | +1.25% | 3,000 | 34億2805万 | +9.33% | 12.69 | 3.33 |
| 2023 | ||||||||||
| 12/29 | 2,064 | 2,178 | 2,060 | 2,153 | +6.8% | 4,700 | 33億8559万 | +8.41% | 12.68 | 3.26 |
| 12/28 | 2,029 | 2,030 | 2,016 | 2,016 | -0.25% | 2,400 | 31億7016万 | +1.87% | 11.87 | 3.05 |
| 12/27 | 2,000 | 2,030 | 2,000 | 2,021 | +1.05% | 3,200 | 31億7802万 | +2.23% | 11.9 | 3.06 |
| 12/26 | 2,013 | 2,013 | 2,000 | 2,000 | -0.55% | 1,100 | 31億4500万 | +1.27% | 11.78 | 3.03 |
| 12/25 | 2,048 | 2,048 | 2,010 | 2,011 | -0.2% | 900 | 31億6229万 | +1.87% | 11.84 | 3.04 |
| 12/22 | 2,006 | 2,028 | 2,006 | 2,015 | -1.08% | 800 | 31億6858万 | +2.28% | 11.87 | 3.05 |
| 12/21 | 1,995 | 2,037 | 1,976 | 2,037 | +2.11% | 3,900 | 32億318万 | +3.51% | 12 | 3.08 |
| 12/20 | 1,979 | 2,001 | 1,979 | 1,995 | +1.73% | 1,600 | 31億3713万 | +1.48% | 11.75 | 3.02 |
| 12/19 | 1,961 | 1,961 | 1,961 | 1,961 | +0.26% | 200 | 30億8367万 | -0.25% | 11.55 | 2.97 |
| 12/18 | 1,989 | 1,989 | 1,956 | 1,956 | -1.95% | 2,400 | 30億7581万 | -0.96% | 11.52 | 2.96 |
| 12/15 | 1,955 | 1,995 | 1,955 | 1,995 | +2.31% | 1,000 | 31億3713万 | +0.76% | 11.75 | 3.02 |
| 12/14 | 1,984 | 1,984 | 1,950 | 1,950 | -1.71% | 800 | 30億6637万 | -1.61% | 11.48 | 2.95 |
| 12/13 | 2,005 | 2,005 | 1,971 | 1,984 | +0.97% | 4,200 | 31億1984万 | -0.15% | 11.68 | 3 |
| 12/12 | 1,948 | 1,997 | 1,948 | 1,965 | +0.87% | 4,600 | 30億8996万 | -1.26% | 11.57 | 2.97 |
| 12/11 | 1,955 | 1,956 | 1,930 | 1,948 | +1.46% | 800 | 30億6323万 | -2.31% | 11.47 | 2.95 |
| 12/08 | 1,930 | 1,942 | 1,920 | 1,920 | -0.78% | 8,600 | 30億1920万 | -3.9% | 11.31 | 2.91 |
| 12/07 | 1,953 | 1,953 | 1,935 | 1,935 | -0.87% | 1,600 | 30億4278万 | -3.39% | 11.4 | 2.93 |
| 12/06 | 1,950 | 1,960 | 1,948 | 1,952 | +0.05% | 1,900 | 30億6952万 | -2.79% | 11.5 | 2.95 |
| 12/05 | 1,954 | 1,990 | 1,951 | 1,951 | -2.11% | 900 | 30億6794万 | -2.84% | 11.49 | 2.95 |
| 12/04 | 1,999 | 1,999 | 1,960 | 1,993 | -0.05% | 700 | 31億3399万 | -0.99% | 11.74 | 3.02 |
| 12/01 | 1,997 | 1,997 | 1,994 | 1,994 | +0.76% | 200 | 31億3556万 | -1.04% | 11.74 | 3.02 |
| 11/30 | 2,011 | 2,011 | 1,930 | 1,979 | -0.65% | 3,500 | 31億1197万 | -1.88% | 11.66 | 3 |
| 11/29 | 1,995 | 1,995 | 1,960 | 1,992 | +1.89% | 700 | 31億3242万 | -1.53% | 11.73 | 3.01 |
| 11/28 | 2,007 | 2,007 | 1,955 | 1,955 | -1.46% | 800 | 30億7423万 | -3.41% | 11.51 | 2.96 |
| 11/27 | 1,986 | 1,998 | 1,984 | 1,984 | +0.97% | 500 | 31億1984万 | -2.27% | 11.68 | 3 |
| 11/24 | 1,966 | 1,967 | 1,934 | 1,965 | -0.1% | 4,200 | 30億8996万 | -3.39% | 11.57 | 2.97 |
| 11/22 | 1,967 | 1,967 | 1,967 | 1,967 | -0.25% | 100 | 30億9310万 | -3.63% | 11.58 | 2.98 |
| 11/21 | 2,006 | 2,010 | 1,972 | 1,972 | +0.31% | 3,200 | 30億9919万 | -3.62% | 11.61 | 2.98 |
| 11/20 | 2,027 | 2,028 | 1,966 | 1,966 | +3.09% | 11,700 | 30億8976万 | -4.28% | 11.57 | 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 | |
| 2022年 12月期 | 3,460 9/30 | 1,667 12/21 | 777,500 9/30 | 53億6300万 | 25億9835万 | +15.11% 1/26 | -16.08% 12/13 |
| 2023年 12月期 | 2,678 8/21 | 1,748 2/14 | 185,300 2/13 | 42億794万 | 27億4558万 | +25.08% 8/18 | -12.49% 2/14 |
| 最新 | 2,095 2024/4/19 | 1,900 | 33億2895万 | -1.27% 2,122 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/19 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
1,667円（2022/12/21） - 26%（1.26倍）
2,095円（4/19）