株価チャート
株価
4/23
- 前日 (4/22)
- 481
- 始値
- 488
- 高値
- 493
- 安値
- 481
- 終値 +1.25%
- 487
- 出来高 -58%
- 49,900
乖離率
- 株価（5日）
移動平均値 - 0%
487 - 株価（25日）
移動平均値 - -7.41%
526 - 出来高（5日）
移動平均値 - -65.8%
145,920
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 488 | 493 | 481 | 487 | +1.25% | 49,900 | 50億6268万 | -7.41% | - | 4.42 |
| 04/22 | 482 | 492 | 478 | 481 | -1.84% | 118,800 | 49億9910万 | -9.42% | - | 4.37 |
| 04/19 | 496 | 524 | 485 | 490 | -1.21% | 320,700 | 50億9264万 | -8.75% | - | 4.45 |
| 04/18 | 478 | 501 | 478 | 496 | +3.12% | 138,500 | 51億5500万 | -8.99% | - | 4.5 |
| 04/17 | 475 | 486 | 469 | 481 | +0.63% | 101,700 | 49億9910万 | -12.7% | - | 4.37 |
| 04/16 | 472 | 488 | 472 | 478 | -2.05% | 138,900 | 49億6793万 | -14.18% | - | 4.34 |
| 04/15 | 471 | 492 | 468 | 488 | +1.88% | 167,900 | 50億7186万 | -13.32% | - | 4.43 |
| 04/12 | 481 | 490 | 471 | 479 | +0.63% | 241,200 | 49億7832万 | -15.96% | - | 4.35 |
| 04/11 | 494 | 495 | 473 | 476 | -6.48% | 316,300 | 49億4714万 | -17.79% | - | 4.32 |
| 04/10 | 494 | 517 | 494 | 509 | +3.04% | 286,300 | 52億9011万 | -13.87% | - | 4.62 |
| 04/09 | 497 | 499 | 490 | 494 | +0.41% | 106,200 | 51億1742万 | -17.67% | - | 4.48 |
| 04/08 | 492 | 499 | 489 | 492 | -0.81% | 166,900 | 51億1343万 | -19.08% | - | 4.46 |
| 04/05 | 491 | 504 | 485 | 496 | -0.2% | 207,600 | 51億5500万 | -19.48% | - | 4.5 |
| 04/04 | 517 | 517 | 496 | 497 | -2.17% | 235,700 | 51億6540万 | -20.61% | - | 4.51 |
| 04/03 | 523 | 528 | 504 | 508 | -2.87% | 317,800 | 52億7972万 | -20.13% | - | 4.61 |
| 04/02 | 540 | 540 | 512 | 523 | -4.56% | 320,100 | 54億3562万 | -18.79% | - | 4.75 |
| 04/01 | 559 | 559 | 538 | 548 | -0.9% | 212,700 | 56億9545万 | -16.34% | - | 4.97 |
| 03/29 | 560 | 573 | 546 | 553 | -1.6% | 282,500 | 57億4741万 | -16.72% | - | 5.02 |
| 03/28 | 580 | 584 | 562 | 562 | -4.1% | 249,400 | 58億4095万 | -16.99% | - | 5.1 |
| 03/27 | 585 | 595 | 571 | 586 | -1.35% | 283,300 | 60億9039万 | -15.2% | - | 5.32 |
| 03/26 | 600 | 609 | 592 | 594 | -2.62% | 317,500 | 61億7353万 | -15.74% | - | 5.39 |
| 03/25 | 619 | 634 | 610 | 610 | -2.09% | 368,300 | 63億3982万 | -14.33% | - | 5.54 |
| 03/22 | 658 | 680 | 620 | 623 | +2.47% | 1,597,300 | 64億7493万 | -12.87% | - | 5.65 |
| 03/21 | 610 | 613 | 594 | 608 | +1.5% | 330,200 | 62億9836万 | -14.85% | - | 5.52 |
| 03/19 | 605 | 619 | 592 | 599 | -2.6% | 332,100 | 62億513万 | -16.22% | - | 5.44 |
| 03/18 | 615 | 626 | 588 | 615 | 0% | 601,200 | 63億7088万 | -13.87% | - | 5.58 |
| 03/15 | 679 | 695 | 614 | 615 | -10.74% | 1,129,500 | 63億7088万 | -13.5% | - | 5.58 |
| 03/14 | 631 | 739 | 613 | 689 | +6.82% | 4,022,800 | 71億3746万 | -2.13% | - | 6.25 |
| 03/13 | 657 | 657 | 628 | 645 | +0.47% | 205,700 | 66億8165万 | -7.19% | - | 5.85 |
| 03/12 | 627 | 656 | 613 | 642 | +3.55% | 287,700 | 66億5058万 | -6.69% | - | 5.83 |
| 03/11 | 615 | 640 | 601 | 620 | -6.06% | 446,000 | 64億2267万 | -8.82% | - | 5.63 |
| 03/08 | 721 | 729 | 657 | 660 | -7.3% | 614,200 | 68億3704万 | -1.93% | - | 5.99 |
| 03/07 | 775 | 784 | 708 | 712 | -7.89% | 807,400 | 73億7572万 | +7.23% | - | 6.46 |
| 03/06 | 724 | 815 | 707 | 773 | +6.77% | 1,488,600 | 80億763万 | +18.2% | - | 7.01 |
| 03/05 | 719 | 734 | 682 | 724 | +2.55% | 684,700 | 75億3万 | +12.95% | - | 6.57 |
| 03/04 | 701 | 743 | 690 | 706 | +1.73% | 611,300 | 73億1356万 | +12.06% | - | 6.41 |
| 03/01 | 731 | 736 | 691 | 694 | -7.34% | 541,100 | 71億8925万 | +11.94% | - | 6.3 |
| 02/29 | 722 | 753 | 706 | 749 | +2.18% | 412,500 | 77億5901万 | +22.39% | - | 6.8 |
| 02/28 | 722 | 757 | 716 | 733 | +1.52% | 716,000 | 75億9326万 | +22.17% | - | 6.65 |
| 02/27 | 777 | 793 | 717 | 722 | -9.41% | 1,290,000 | 74億7931万 | +22.37% | - | 6.55 |
| 02/26 | 778 | 858 | 743 | 797 | +3.64% | 3,424,800 | 82億5625万 | +37.65% | - | 7.23 |
| 02/22 | 860 | 888 | 764 | 769 | -12.01% | 3,801,000 | 79億6619万 | +35.87% | - | 6.98 |
| 02/21 | 869 | 943 | 836 | 874 | -3.32% | 9,273,700 | 90億5390万 | +58.05% | - | 7.93 |
| 02/20 | 996 | 1,086 | 877 | 904 | -3.42% | 21,030,300 | 93億6468万 | +68.66% | - | 8.2 |
| 02/19 | 771 | 936 | 706 | 936 | +19.08% | 6,810,600 | 96億9617万 | +80.35% | - | 8.49 |
| 02/16 | 718 | 786 | 715 | 786 | +14.58% | 1,083,100 | 81億4229万 | +56.89% | - | 7.13 |
| 02/15 | 557 | 686 | 557 | 686 | +17.06% | 2,397,800 | 71億638万 | +40.29% | - | 6.23 |
| 02/14 | 625 | 637 | 585 | 586 | -7.28% | 1,431,600 | 60億7046万 | +21.58% | - | 5.32 |
| 02/13 | 586 | 662 | 585 | 632 | +7.85% | 4,893,500 | 65億4698万 | +32.49% | - | 5.74 |
| 02/09 | 550 | 629 | 543 | 586 | +10.15% | 7,430,400 | 60億7046万 | +24.95% | - | 5.32 |
| 02/08 | 455 | 532 | 449 | 532 | +17.7% | 1,933,600 | 55億1107万 | +14.9% | - | 4.83 |
| 02/07 | 459 | 464 | 451 | 452 | -1.53% | 50,100 | 46億8234万 | -1.53% | - | 4.1 |
| 02/06 | 461 | 468 | 450 | 459 | -0.86% | 66,200 | 47億5485万 | +0.44% | - | 4.17 |
| 02/05 | 446 | 463 | 436 | 463 | +4.99% | 93,600 | 47億9629万 | +1.76% | - | 4.2 |
| 02/02 | 441 | 450 | 440 | 441 | +0.23% | 34,600 | 45億6838万 | -2.65% | - | 4 |
| 02/01 | 446 | 448 | 438 | 440 | -1.35% | 41,400 | 45億5803万 | -2.44% | - | 3.99 |
| 01/31 | 448 | 450 | 439 | 446 | -0.45% | 28,000 | 46億2018万 | -0.89% | - | 4.05 |
| 01/30 | 449 | 456 | 443 | 448 | 0% | 60,800 | 46億4090万 | -0.22% | - | 4.07 |
| 01/29 | 460 | 460 | 443 | 448 | -2.4% | 86,100 | 46億4090万 | 0% | - | 4.07 |
| 01/26 | 467 | 474 | 456 | 459 | -1.71% | 63,600 | 47億5485万 | +2.23% | - | 4.17 |
| 01/25 | 476 | 476 | 455 | 467 | -1.68% | 97,000 | 48億3772万 | +4.01% | - | 4.24 |
| 01/24 | 463 | 478 | 463 | 475 | +1.5% | 56,000 | 49億2060万 | +5.79% | - | 4.31 |
| 01/23 | 475 | 483 | 460 | 468 | -1.27% | 84,200 | 48億4808万 | +4.46% | - | 4.25 |
| 01/22 | 465 | 477 | 456 | 474 | +3.27% | 87,600 | 49億890万 | +5.57% | - | 4.3 |
| 01/19 | 453 | 466 | 453 | 459 | +2.46% | 55,000 | 47億5356万 | +2.23% | - | 4.17 |
| 01/18 | 443 | 453 | 443 | 448 | +0.67% | 58,400 | 46億3964万 | -0.44% | - | 4.07 |
| 01/17 | 464 | 467 | 445 | 445 | -4.09% | 145,500 | 46億857万 | -1.77% | - | 4.04 |
| 01/16 | 480 | 485 | 461 | 464 | -3.53% | 130,100 | 48億534万 | +1.98% | - | 4.21 |
| 01/15 | 475 | 483 | 459 | 481 | +1.26% | 219,900 | 49億8139万 | +5.02% | - | 4.37 |
| 01/12 | 492 | 492 | 463 | 475 | -4.62% | 326,600 | 49億1926万 | +3.26% | - | 4.31 |
| 01/11 | 501 | 537 | 480 | 498 | +1.01% | 1,093,900 | 51億5745万 | +7.33% | - | 4.52 |
| 01/10 | 465 | 499 | 453 | 493 | +5.79% | 386,200 | 51億567万 | +5.79% | - | 4.47 |
| 01/09 | 435 | 492 | 435 | 466 | +8.12% | 938,600 | 48億2605万 | -0.43% | - | 4.23 |
| 01/05 | 450 | 450 | 429 | 431 | -4.01% | 117,200 | 44億6358万 | -8.69% | - | 3.91 |
| 01/04 | 422 | 456 | 415 | 449 | +6.65% | 139,100 | 46億4999万 | -6.07% | - | 4.07 |
| 2023 | ||||||||||
| 12/29 | 425 | 425 | 412 | 421 | +0.72% | 50,000 | 43億6001万 | -12.84% | - | 3.81 |
| 12/28 | 399 | 425 | 396 | 418 | +2.96% | 102,200 | 43億2895万 | -14.69% | - | 3.78 |
| 12/27 | 400 | 406 | 398 | 406 | +3.31% | 163,600 | 42億467万 | -18.15% | - | 3.67 |
| 12/26 | 400 | 421 | 393 | 393 | -1.01% | 196,200 | 40億7004万 | -22.02% | - | 3.55 |
| 12/25 | 420 | 422 | 396 | 397 | -4.34% | 140,800 | 41億1146万 | -22.46% | - | 3.59 |
| 12/22 | 420 | 429 | 412 | 415 | -1.43% | 144,400 | 42億9788万 | -19.88% | - | 3.75 |
| 12/21 | 431 | 435 | 421 | 421 | -4.1% | 109,900 | 43億6001万 | -19.81% | - | 3.81 |
| 12/20 | 455 | 460 | 437 | 439 | -4.15% | 128,800 | 45億4643万 | -17.17% | - | 3.97 |
| 12/19 | 453 | 459 | 450 | 458 | +0.44% | 72,000 | 47億4320万 | -14.23% | - | 4.14 |
| 12/18 | 465 | 466 | 447 | 456 | -2.36% | 71,100 | 47億2249万 | -14.77% | - | 4.12 |
| 12/15 | 462 | 478 | 462 | 467 | +0.65% | 81,200 | 48億3641万 | -13.04% | - | 4.22 |
| 12/14 | 476 | 487 | 460 | 464 | -2.52% | 75,800 | 48億534万 | -14.07% | - | 4.19 |
| 12/13 | 485 | 494 | 476 | 476 | -1.24% | 53,600 | 49億2961万 | -12.18% | - | 4.3 |
| 12/12 | 500 | 506 | 480 | 482 | -3.21% | 114,400 | 49億9175万 | -11.4% | - | 4.36 |
| 12/11 | 506 | 516 | 495 | 498 | -0.99% | 66,100 | 51億5745万 | -8.79% | - | 4.5 |
| 12/08 | 505 | 513 | 502 | 503 | -1.18% | 61,400 | 52億923万 | -7.71% | - | 4.55 |
| 12/07 | 522 | 526 | 507 | 509 | -3.42% | 71,900 | 52億7137万 | -6.61% | - | 4.6 |
| 12/06 | 547 | 558 | 523 | 527 | -2.59% | 101,400 | 54億5779万 | -2.95% | - | 4.76 |
| 12/05 | 555 | 560 | 541 | 541 | -3.74% | 79,400 | 56億277万 | 0% | - | 4.89 |
| 12/04 | 546 | 570 | 546 | 562 | +1.81% | 58,400 | 58億2026万 | +4.27% | - | 5.08 |
| 12/01 | 560 | 567 | 542 | 552 | +0.18% | 112,900 | 57億1669万 | +3.18% | - | 4.99 |
| 11/30 | 560 | 570 | 548 | 551 | -3.16% | 63,400 | 57億634万 | +3.38% | - | 4.98 |
| 11/29 | 571 | 585 | 568 | 569 | -0.7% | 43,300 | 58億9275万 | +7.16% | - | 5.14 |
| 11/28 | 579 | 606 | 568 | 573 | +0.7% | 102,900 | 59億3418万 | +8.32% | - | 5.18 |
| 11/27 | 590 | 603 | 567 | 569 | -4.37% | 88,600 | 58億9275万 | +7.16% | - | 5.14 |
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 | 1,469 12/21 | 893 12/29 | 7,082,300 12/20 | 145億7721万 | 88億6143万 | +12.12% 1/26 | -7.75% 1/31 |
| 2023年 12月期 | 2,390 3/7 | 393 12/26 | 21,393,300 1/4 | 241億9267万 | 40億7004万 | +34.9% 3/6 | -28.19% 8/15 |
| 最新 | 487 2024/4/23 | 49,900 | 50億6268万 | -7.41% 526 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -61%（0.39倍）
- 2024/04/23 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
393円（2023/12/26） - 24%（1.24倍）
487円（4/23）