株価チャート
株価
4/18
- 前日 (4/17)
- 1,540
- 始値
- 1,546
- 高値
- 1,632
- 安値
- 1,546
- 終値 +5.97%
- 1,632
- 出来高 -59.27%
- 226,600
乖離率
- 株価（5日）
移動平均値 - +3.75%
1,573 - 株価（25日）
移動平均値 - +4.95%
1,555 - 出来高（5日）
移動平均値 - -39.52%
374,660
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 | 1,546 | 1,632 | 1,546 | 1,632 | +5.97% | 226,600 | 240億9811万 | +4.95% | 62.43 | 4 |
| 04/17 | 1,650 | 1,719 | 1,530 | 1,540 | -3.33% | 556,300 | 227億3964万 | -0.96% | 58.91 | 3.77 |
| 04/16 | 1,568 | 1,643 | 1,568 | 1,593 | -0.44% | 249,900 | 235億2223万 | +2.31% | 60.94 | 3.9 |
| 04/15 | 1,477 | 1,620 | 1,472 | 1,600 | +6.67% | 291,000 | 236億2560万 | +2.89% | 61.21 | 3.92 |
| 04/12 | 1,435 | 1,562 | 1,431 | 1,500 | -4.76% | 549,500 | 221億4900万 | -3.47% | 57.38 | 3.67 |
| 04/11 | 1,555 | 1,582 | 1,530 | 1,575 | -1.25% | 173,400 | 232億5645万 | +0.9% | 60.25 | 3.86 |
| 04/10 | 1,575 | 1,620 | 1,528 | 1,595 | +7.34% | 442,200 | 235億5177万 | +1.98% | 61.01 | 3.9 |
| 04/09 | 1,477 | 1,486 | 1,455 | 1,486 | +1.23% | 74,300 | 219億4227万 | -4.87% | 56.85 | 3.64 |
| 04/08 | 1,450 | 1,500 | 1,440 | 1,468 | +3.38% | 126,800 | 216億7648万 | -6.08% | 56.16 | 3.59 |
| 04/05 | 1,433 | 1,450 | 1,400 | 1,420 | -2.07% | 185,700 | 209億6772万 | -9.09% | 54.32 | 3.48 |
| 04/04 | 1,540 | 1,558 | 1,441 | 1,450 | -5.23% | 261,600 | 214億1070万 | -7.11% | 55.47 | 3.55 |
| 04/03 | 1,577 | 1,619 | 1,530 | 1,530 | -3.71% | 273,900 | 225億9198万 | -1.92% | 58.53 | 3.75 |
| 04/02 | 1,640 | 1,682 | 1,581 | 1,589 | -3.52% | 271,900 | 234億6317万 | +2.06% | 60.79 | 3.89 |
| 04/01 | 1,750 | 1,759 | 1,646 | 1,647 | -4.24% | 451,800 | 243億1960万 | +6.19% | 63 | 4.03 |
| 03/29 | 1,680 | 1,742 | 1,650 | 1,720 | +4.88% | 583,000 | 253億9752万 | +11.76% | 65.8 | 4.21 |
| 03/28 | 1,594 | 1,647 | 1,561 | 1,640 | +5.47% | 425,000 | 242億1624万 | +7.61% | 62.74 | 4.01 |
| 03/27 | 1,538 | 1,690 | 1,526 | 1,555 | +1.04% | 975,800 | 229億6113万 | +2.78% | 59.48 | 3.81 |
| 03/26 | 1,543 | 1,729 | 1,476 | 1,539 | +6.51% | 1,619,900 | 227億2487万 | +2.12% | 58.87 | 3.77 |
| 03/25 | 1,497 | 1,515 | 1,443 | 1,445 | -2.89% | 133,900 | 213億3687万 | -3.73% | 55.28 | 3.54 |
| 03/22 | 1,539 | 1,549 | 1,488 | 1,488 | -3.63% | 100,700 | 219億7180万 | -0.33% | 56.92 | 3.64 |
| 03/21 | 1,602 | 1,611 | 1,520 | 1,544 | -2.46% | 162,800 | 227億9870万 | +3.97% | 59.06 | 3.78 |
| 03/19 | 1,600 | 1,602 | 1,562 | 1,583 | 0% | 52,300 | 233億7457万 | +7.25% | 60.56 | 3.88 |
| 03/18 | 1,548 | 1,630 | 1,540 | 1,583 | +1.93% | 121,600 | 233億7457万 | +7.98% | 60.56 | 3.88 |
| 03/15 | 1,600 | 1,603 | 1,540 | 1,553 | -3.48% | 126,100 | 229億3159万 | +6.81% | 59.41 | 3.8 |
| 03/14 | 1,631 | 1,657 | 1,566 | 1,609 | -0.8% | 155,100 | 237億5849万 | +11.35% | 61.55 | 3.94 |
| 03/13 | 1,635 | 1,658 | 1,581 | 1,622 | +1.69% | 173,000 | 239億5045万 | +13.19% | 62.05 | 3.97 |
| 03/12 | 1,545 | 1,636 | 1,527 | 1,595 | +3.57% | 111,300 | 235億5177万 | +12.48% | 61.01 | 3.9 |
| 03/11 | 1,547 | 1,597 | 1,512 | 1,540 | -2.65% | 200,900 | 227億3964万 | +9.76% | 58.91 | 3.77 |
| 03/08 | 1,651 | 1,710 | 1,582 | 1,582 | -4.64% | 214,900 | 233億5981万 | +13.81% | 60.52 | 3.87 |
| 03/07 | 1,730 | 1,730 | 1,608 | 1,659 | +0.55% | 313,000 | 244億9679万 | +20.65% | 63.46 | 4.06 |
| 03/06 | 1,543 | 1,770 | 1,523 | 1,650 | +5.77% | 633,000 | 243億6390万 | +21.68% | 63.12 | 4.04 |
| 03/05 | 1,502 | 1,603 | 1,458 | 1,560 | +3.52% | 370,100 | 230億3496万 | +16.59% | 59.68 | 3.82 |
| 03/04 | 1,424 | 1,530 | 1,415 | 1,507 | +4.87% | 250,600 | 222億5236万 | +13.82% | 57.65 | 3.69 |
| 03/01 | 1,457 | 1,508 | 1,419 | 1,437 | +2.86% | 239,400 | 212億1874万 | +9.44% | 54.97 | 3.52 |
| 02/29 | 1,409 | 1,410 | 1,368 | 1,397 | -1.62% | 59,900 | 206億2810万 | +7.05% | 53.44 | 3.42 |
| 02/28 | 1,464 | 1,487 | 1,407 | 1,420 | -3.27% | 109,600 | 209億6772万 | +9.23% | 54.32 | 3.48 |
| 02/27 | 1,462 | 1,530 | 1,453 | 1,468 | +3.31% | 175,200 | 216億7648万 | +13.71% | 56.16 | 3.59 |
| 02/26 | 1,378 | 1,450 | 1,357 | 1,421 | +3.72% | 118,900 | 209億8248万 | +11.02% | 54.36 | 3.48 |
| 02/22 | 1,387 | 1,420 | 1,341 | 1,370 | +2.85% | 135,200 | 202億2942万 | +7.7% | 52.41 | 3.35 |
| 02/21 | 1,360 | 1,463 | 1,308 | 1,332 | -3.2% | 211,300 | 196億6831万 | +5.21% | 50.95 | 3.26 |
| 02/20 | 1,416 | 1,416 | 1,371 | 1,376 | -2.2% | 83,200 | 203億1801万 | +8.86% | 52.64 | 3.37 |
| 02/19 | 1,350 | 1,461 | 1,333 | 1,407 | +2.7% | 203,100 | 207億7576万 | +11.58% | 53.82 | 3.44 |
| 02/16 | 1,280 | 1,370 | 1,280 | 1,370 | +8.73% | 115,900 | 202億2942万 | +8.9% | 52.41 | 3.35 |
| 02/15 | 1,283 | 1,293 | 1,255 | 1,260 | -1.87% | 55,000 | 186億516万 | +0.56% | 48.2 | 3.08 |
| 02/14 | 1,316 | 1,326 | 1,284 | 1,284 | -3.17% | 55,700 | 189億5954万 | +2.31% | 49.12 | 3.14 |
| 02/13 | 1,340 | 1,371 | 1,321 | 1,326 | -0.53% | 121,700 | 195億7971万 | +5.66% | 50.72 | 3.25 |
| 02/09 | 1,278 | 1,500 | 1,248 | 1,333 | +4.14% | 501,800 | 196億8307万 | +6.22% | 50.99 | 3.26 |
| 02/08 | 1,315 | 1,335 | 1,280 | 1,280 | -3.03% | 51,000 | 189億48万 | +1.91% | 48.96 | 3.13 |
| 02/07 | 1,310 | 1,359 | 1,274 | 1,320 | +1.46% | 94,000 | 194億9112万 | +4.68% | 50.5 | 3.23 |
| 02/06 | 1,260 | 1,318 | 1,240 | 1,301 | +3.17% | 50,900 | 192億1056万 | +3.01% | 49.77 | 3.18 |
| 02/05 | 1,227 | 1,272 | 1,216 | 1,261 | +2.85% | 68,000 | 186億1992万 | -0.08% | 48.24 | 3.09 |
| 02/02 | 1,209 | 1,254 | 1,208 | 1,226 | +1.41% | 64,600 | 181億311万 | -3.01% | 46.9 | 3 |
| 02/01 | 1,200 | 1,230 | 1,195 | 1,209 | +0.92% | 33,800 | 178億5209万 | -4.73% | 46.25 | 2.96 |
| 01/31 | 1,198 | 1,211 | 1,189 | 1,198 | +0.17% | 28,300 | 176億8966万 | -6.11% | 45.83 | 2.93 |
| 01/30 | 1,204 | 1,210 | 1,180 | 1,196 | -0.5% | 48,400 | 176億6013万 | -6.85% | 45.75 | 2.93 |
| 01/29 | 1,207 | 1,223 | 1,201 | 1,202 | -0.17% | 44,300 | 177億4873万 | -7.11% | 45.98 | 2.94 |
| 01/26 | 1,223 | 1,248 | 1,197 | 1,204 | -2.51% | 62,900 | 177億7826万 | -7.95% | 46.06 | 2.95 |
| 01/25 | 1,254 | 1,279 | 1,220 | 1,235 | -0.16% | 73,900 | 182億3601万 | -6.51% | 47.24 | 3.02 |
| 01/24 | 1,246 | 1,306 | 1,230 | 1,237 | -1.43% | 47,200 | 182億6554万 | -7.48% | 47.32 | 3.03 |
| 01/23 | 1,221 | 1,275 | 1,219 | 1,255 | +3.98% | 100,900 | 185億3133万 | -7.17% | 48.01 | 3.07 |
| 01/22 | 1,206 | 1,231 | 1,197 | 1,207 | +0.5% | 58,300 | 178億1894万 | -11.45% | 46.17 | 2.95 |
| 01/19 | 1,209 | 1,225 | 1,196 | 1,201 | -0.5% | 41,300 | 177億3036万 | -12.46% | 45.94 | 2.94 |
| 01/18 | 1,217 | 1,242 | 1,188 | 1,207 | -1.71% | 63,900 | 178億1894万 | -12.66% | 46.17 | 2.95 |
| 01/17 | 1,266 | 1,271 | 1,226 | 1,228 | -4.14% | 75,400 | 181億2896万 | -11.34% | 46.98 | 3.01 |
| 01/16 | 1,327 | 1,333 | 1,281 | 1,281 | -1.23% | 54,800 | 189億1140万 | -7.71% | 49 | 3.14 |
| 01/15 | 1,308 | 1,333 | 1,288 | 1,297 | -1.97% | 72,300 | 191億4761万 | -6.56% | 49.62 | 3.17 |
| 01/12 | 1,321 | 1,360 | 1,226 | 1,323 | +4.92% | 273,100 | 195億3144万 | -4.68% | 50.61 | 3.24 |
| 01/11 | 1,295 | 1,304 | 1,261 | 1,261 | -2.7% | 106,800 | 186億1614万 | -9.22% | 48.24 | 3.09 |
| 01/10 | 1,328 | 1,328 | 1,290 | 1,296 | -0.54% | 48,300 | 191億3284万 | -6.83% | 49.58 | 3.17 |
| 01/09 | 1,309 | 1,348 | 1,290 | 1,303 | -0.46% | 68,100 | 192億3618万 | -6.53% | 49.84 | 3.19 |
| 01/05 | 1,350 | 1,350 | 1,307 | 1,309 | -4.31% | 89,100 | 193億2476万 | -5.69% | 50.07 | 3.2 |
| 01/04 | 1,381 | 1,385 | 1,351 | 1,368 | -1.65% | 82,900 | 201億9578万 | -0.94% | 52.33 | 3.35 |
| 2023 | ||||||||||
| 12/29 | 1,351 | 1,404 | 1,351 | 1,391 | +1.46% | 56,800 | 205億3533万 | +1.53% | 53.21 | 3.4 |
| 12/28 | 1,295 | 1,392 | 1,271 | 1,371 | +5.79% | 98,100 | 202億4007万 | +0.96% | 52.45 | 3.36 |
| 12/27 | 1,300 | 1,328 | 1,281 | 1,296 | -0.54% | 115,600 | 191億3284万 | -3.71% | 49.58 | 3.17 |
| 12/26 | 1,343 | 1,375 | 1,301 | 1,303 | -3.91% | 88,900 | 192億3618万 | -2.69% | 49.84 | 3.19 |
| 12/25 | 1,399 | 1,400 | 1,325 | 1,356 | -1.38% | 123,500 | 200億1862万 | +1.8% | 51.87 | 3.32 |
| 12/22 | 1,410 | 1,422 | 1,326 | 1,375 | -2.48% | 155,700 | 202億9912万 | +4.09% | 52.6 | 3.37 |
| 12/21 | 1,410 | 1,457 | 1,394 | 1,410 | -2.02% | 59,900 | 208億1583万 | +7.63% | 53.94 | 3.45 |
| 12/20 | 1,534 | 1,568 | 1,390 | 1,439 | -6.38% | 226,000 | 212億4395万 | +10.95% | 55.05 | 3.52 |
| 12/19 | 1,535 | 1,559 | 1,506 | 1,537 | +0.13% | 67,800 | 226億9073万 | +19.8% | 58.8 | 3.76 |
| 12/18 | 1,642 | 1,665 | 1,482 | 1,535 | -6.52% | 186,400 | 226億6120万 | +21.34% | 58.72 | 3.76 |
| 12/15 | 1,620 | 1,725 | 1,588 | 1,642 | +2.63% | 304,400 | 242億4084万 | +31.47% | 62.81 | 4.02 |
| 12/14 | 1,525 | 1,682 | 1,520 | 1,600 | +4.37% | 433,700 | 236億2080万 | +30.19% | 61.21 | 3.92 |
| 12/13 | 1,409 | 1,547 | 1,405 | 1,533 | +6.53% | 187,300 | 226億3167万 | +26.59% | 58.64 | 3.75 |
| 12/12 | 1,478 | 1,483 | 1,403 | 1,439 | -0.96% | 186,300 | 212億4395万 | +20.32% | 55.05 | 3.52 |
| 12/11 | 1,318 | 1,470 | 1,316 | 1,453 | +13.07% | 298,200 | 214億5063万 | +22.2% | 55.58 | 3.56 |
| 12/08 | 1,288 | 1,295 | 1,266 | 1,285 | -0.31% | 38,200 | 189億7045万 | +8.9% | 49.16 | 3.14 |
| 12/07 | 1,330 | 1,330 | 1,268 | 1,289 | +0.31% | 68,900 | 190億2950万 | +9.61% | 49.31 | 3.15 |
| 12/06 | 1,309 | 1,315 | 1,265 | 1,285 | -1.83% | 58,300 | 189億7045万 | +9.55% | 49.16 | 3.14 |
| 12/05 | 1,301 | 1,333 | 1,291 | 1,309 | -2.02% | 69,500 | 193億2476万 | +11.98% | 50.07 | 3.2 |
| 12/04 | 1,363 | 1,364 | 1,269 | 1,336 | +2.53% | 185,600 | 197億2336万 | +14.78% | 51.11 | 3.27 |
| 12/01 | 1,245 | 1,340 | 1,212 | 1,303 | -5.72% | 349,600 | 192億3618万 | +12.72% | 49.84 | 3.19 |
| 11/30 | 1,166 | 1,382 | 1,133 | 1,382 | +18.52% | 141,100 | 204億246万 | +20.17% | 52.87 | 3.52 |
| 11/29 | 1,102 | 1,181 | 1,102 | 1,166 | +4.86% | 143,500 | 172億1365万 | +2.1% | 44.6 | 2.97 |
| 11/28 | 1,101 | 1,166 | 1,075 | 1,112 | +0.45% | 187,300 | 164億1645万 | -2.71% | 42.54 | 2.83 |
| 11/27 | 1,088 | 1,108 | 1,069 | 1,107 | +2.5% | 107,000 | 163億4264万 | -3.49% | 42.35 | 2.82 |
| 11/24 | 1,076 | 1,088 | 1,037 | 1,080 | -0.18% | 127,000 | 159億4404万 | -6.33% | 41.31 | 2.75 |
| 11/22 | 1,129 | 1,129 | 1,067 | 1,082 | -2.26% | 100,300 | 159億7356万 | -6.56% | 41.39 | 2.75 |
| 11/21 | 1,149 | 1,160 | 1,106 | 1,107 | -2.81% | 76,500 | 163億4264万 | -4.65% | 42.35 | 2.82 |
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 8月期 | 3,095 1/16 | 1,310 10/25 | 17,291,000 10/6 | +51.25% 1/13 | -22.07% 4/25 |
| 最新 | 1,632 2024/4/18 | 226,600 | +4.95% 1,555 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/04/18 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
988円（2023/10/16） - 65%（1.65倍）
1,632円（4/18）