株価チャート
株価
4/16
- 前日 (4/15)
- 972
- 始値
- 970
- 高値
- 978
- 安値
- 961
- 終値 +0.1%
- 973
- 出来高 -79.96%
- 19,700
乖離率
- 株価（5日）
移動平均値 - -4.33%
1,017 - 株価（25日）
移動平均値 - -10.07%
1,082 - 出来高（5日）
移動平均値 - -44.79%
35,680
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 970 | 978 | 961 | 973 | +0.1% | 19,700 | 40億4208万 | -10.07% | 7.2 | 0.59 |
| 04/15 | 1,020 | 1,020 | 965 | 972 | -7.69% | 98,300 | 40億3793万 | -10.41% | 7.19 | 0.59 |
| 04/12 | 1,047 | 1,078 | 1,041 | 1,053 | +0.57% | 38,300 | 43億7442万 | -3.31% | 7.79 | 0.64 |
| 04/11 | 1,048 | 1,048 | 1,034 | 1,047 | +0.58% | 8,000 | 43億4950万 | -3.86% | 7.75 | 0.63 |
| 04/10 | 1,050 | 1,064 | 1,036 | 1,041 | -0.38% | 14,100 | 43億2457万 | -4.41% | 7.7 | 0.63 |
| 04/09 | 1,101 | 1,102 | 1,021 | 1,045 | -2.97% | 68,300 | 43億4119万 | -4.04% | 7.73 | 0.63 |
| 04/08 | 1,128 | 1,130 | 1,075 | 1,077 | -3.67% | 39,200 | 44億7412万 | -1.1% | 7.97 | 0.65 |
| 04/05 | 1,126 | 1,152 | 1,108 | 1,118 | -2.53% | 19,200 | 46億4445万 | +2.76% | 8.27 | 0.68 |
| 04/04 | 1,185 | 1,185 | 1,122 | 1,147 | -2.88% | 22,400 | 47億6492万 | +5.62% | 8.49 | 0.69 |
| 04/03 | 1,150 | 1,209 | 1,147 | 1,181 | +1.11% | 22,200 | 49億617万 | +9.15% | 8.74 | 0.72 |
| 04/02 | 1,156 | 1,179 | 1,130 | 1,168 | +0.52% | 20,700 | 48億5216万 | +8.35% | 8.64 | 0.71 |
| 04/01 | 1,169 | 1,184 | 1,155 | 1,162 | +1.48% | 14,500 | 48億2723万 | +8.29% | 8.6 | 0.7 |
| 03/29 | 1,115 | 1,151 | 1,087 | 1,145 | +2.6% | 42,900 | 47億5661万 | +7.31% | 8.47 | 0.69 |
| 03/28 | 1,105 | 1,136 | 1,103 | 1,116 | +2.67% | 18,300 | 46億3614万 | +5.08% | 8.26 | 0.68 |
| 03/27 | 1,110 | 1,110 | 1,082 | 1,087 | +0.46% | 13,400 | 45億1567万 | +2.64% | 8.04 | 0.66 |
| 03/26 | 1,096 | 1,096 | 1,082 | 1,082 | -1.28% | 7,400 | 44億9489万 | +2.27% | 8.01 | 0.66 |
| 03/25 | 1,112 | 1,136 | 1,084 | 1,096 | -1.35% | 43,600 | 45億5305万 | +3.89% | 8.11 | 0.66 |
| 03/22 | 1,085 | 1,120 | 1,073 | 1,111 | +2.59% | 36,500 | 46億1537万 | +5.71% | 8.22 | 0.67 |
| 03/21 | 1,080 | 1,100 | 1,067 | 1,083 | +1.69% | 30,700 | 44億9905万 | +3.34% | 8.01 | 0.66 |
| 03/19 | 1,055 | 1,079 | 1,055 | 1,065 | +0.28% | 27,900 | 44億2427万 | +1.82% | 7.88 | 0.64 |
| 03/18 | 1,058 | 1,069 | 1,045 | 1,062 | +0.57% | 8,500 | 44億1181万 | +1.72% | 7.86 | 0.64 |
| 03/15 | 1,053 | 1,056 | 1,046 | 1,056 | +0.28% | 1,700 | 43億8688万 | +1.25% | 7.81 | 0.64 |
| 03/14 | 1,049 | 1,053 | 1,039 | 1,053 | +0.38% | 2,800 | 43億7442万 | +0.96% | 7.79 | 0.64 |
| 03/13 | 1,074 | 1,076 | 1,047 | 1,049 | -1.5% | 5,600 | 43億5780万 | +0.58% | 7.76 | 0.64 |
| 03/12 | 1,039 | 1,068 | 1,034 | 1,065 | +2.5% | 10,700 | 44億2427万 | +2.11% | 7.88 | 0.64 |
| 03/11 | 1,067 | 1,067 | 1,032 | 1,039 | -3.08% | 14,600 | 43億1626万 | -0.29% | 7.69 | 0.63 |
| 03/08 | 1,052 | 1,082 | 1,038 | 1,072 | +1.32% | 21,900 | 44億5335万 | +2.88% | 7.93 | 0.65 |
| 03/07 | 1,053 | 1,075 | 1,048 | 1,058 | -0.09% | 13,000 | 43億9519万 | +1.54% | 7.83 | 0.64 |
| 03/06 | 1,039 | 1,080 | 1,039 | 1,059 | +1.83% | 26,600 | 43億9935万 | +1.53% | 7.84 | 0.64 |
| 03/05 | 1,041 | 1,050 | 1,023 | 1,040 | +0.1% | 10,000 | 43億2042万 | -0.38% | 7.69 | 0.63 |
| 03/04 | 1,066 | 1,066 | 1,039 | 1,039 | -1.89% | 9,300 | 43億1626万 | -0.57% | 7.69 | 0.63 |
| 03/01 | 1,045 | 1,060 | 1,045 | 1,059 | +0.67% | 5,300 | 43億9935万 | +1.15% | 7.84 | 0.64 |
| 02/29 | 1,062 | 1,062 | 1,044 | 1,052 | -0.94% | 11,000 | 43億7027万 | +0.19% | 7.78 | 0.64 |
| 02/28 | 1,053 | 1,071 | 1,048 | 1,062 | +0.38% | 17,500 | 44億1181万 | +0.85% | 7.86 | 0.66 |
| 02/27 | 1,058 | 1,065 | 1,046 | 1,058 | 0% | 17,600 | 43億9519万 | +0.28% | 7.83 | 0.65 |
| 02/26 | 1,015 | 1,060 | 1,015 | 1,058 | +4.34% | 31,600 | 43億9519万 | +0.09% | 7.83 | 0.65 |
| 02/22 | 1,024 | 1,035 | 1,012 | 1,014 | -0.69% | 11,900 | 42億1241万 | -4.16% | 7.5 | 0.63 |
| 02/21 | 1,032 | 1,032 | 1,018 | 1,021 | -1.07% | 11,900 | 42億4149万 | -3.86% | 7.55 | 0.63 |
| 02/20 | 1,037 | 1,048 | 1,021 | 1,032 | -2.73% | 31,000 | 42億8718万 | -3.28% | 7.64 | 0.64 |
| 02/19 | 1,019 | 1,076 | 1,014 | 1,061 | +3.82% | 102,900 | 44億766万 | -1.03% | 7.85 | 0.66 |
| 02/16 | 1,008 | 1,031 | 1,001 | 1,022 | +2.92% | 26,900 | 42億4564万 | -5.11% | 7.56 | 0.63 |
| 02/15 | 1,021 | 1,024 | 989 | 993 | -2.65% | 45,300 | 41億2517万 | -8.39% | 7.35 | 0.61 |
| 02/14 | 1,034 | 1,047 | 1,020 | 1,020 | -1.16% | 20,000 | 42億3733万 | -6.59% | 7.55 | 0.63 |
| 02/13 | 1,036 | 1,046 | 1,015 | 1,032 | -0.1% | 42,000 | 42億8718万 | -6.18% | 7.64 | 0.64 |
| 02/09 | 1,037 | 1,050 | 1,031 | 1,033 | -0.29% | 14,000 | 42億9134万 | -6.68% | 7.64 | 0.64 |
| 02/08 | 1,065 | 1,065 | 1,029 | 1,036 | -0.58% | 17,200 | 43億380万 | -7.09% | 7.66 | 0.64 |
| 02/07 | 1,071 | 1,071 | 1,035 | 1,042 | -2.16% | 30,600 | 43億2872万 | -7.13% | 7.71 | 0.64 |
| 02/06 | 1,056 | 1,068 | 1,048 | 1,065 | +1.14% | 19,600 | 44億2427万 | -5.59% | 7.88 | 0.66 |
| 02/05 | 1,038 | 1,069 | 1,033 | 1,053 | +2.23% | 35,800 | 43億7442万 | -6.98% | 7.79 | 0.65 |
| 02/02 | 1,046 | 1,057 | 1,030 | 1,030 | -1.44% | 22,200 | 42億7887万 | -9.25% | 7.62 | 0.64 |
| 02/01 | 1,062 | 1,063 | 1,045 | 1,045 | -2.79% | 26,600 | 43億4119万 | -8.17% | 7.73 | 0.65 |
| 01/31 | 1,070 | 1,084 | 1,043 | 1,075 | +0.09% | 42,900 | 44億6581万 | -5.78% | 7.95 | 0.66 |
| 01/30 | 1,076 | 1,090 | 1,065 | 1,074 | 0% | 31,600 | 44億6166万 | -6.04% | 7.95 | 0.66 |
| 01/29 | 1,089 | 1,090 | 1,074 | 1,074 | -0.74% | 18,400 | 44億6166万 | -6.28% | 7.95 | 0.66 |
| 01/26 | 1,087 | 1,101 | 1,075 | 1,082 | -0.92% | 19,400 | 44億9489万 | -5.83% | 8.01 | 0.67 |
| 01/25 | 1,111 | 1,120 | 1,080 | 1,092 | -2.15% | 31,200 | 45億3644万 | -5.13% | 8.08 | 0.68 |
| 01/24 | 1,124 | 1,125 | 1,112 | 1,116 | -0.71% | 8,400 | 46億3614万 | -3.29% | 8.26 | 0.69 |
| 01/23 | 1,116 | 1,140 | 1,101 | 1,124 | +1.17% | 24,800 | 46億6937万 | -2.68% | 8.32 | 0.69 |
| 01/22 | 1,119 | 1,122 | 1,101 | 1,111 | -0.45% | 13,400 | 46億1537万 | -3.89% | 8.22 | 0.69 |
| 01/19 | 1,110 | 1,125 | 1,091 | 1,116 | +2.48% | 28,400 | 46億3614万 | -3.46% | 8.26 | 0.69 |
| 01/18 | 1,111 | 1,114 | 1,087 | 1,089 | -2.85% | 33,100 | 45億2397万 | -5.96% | 8.06 | 0.67 |
| 01/17 | 1,140 | 1,140 | 1,112 | 1,121 | -1.32% | 34,200 | 46億5691万 | -3.28% | 8.29 | 0.69 |
| 01/16 | 1,182 | 1,199 | 1,122 | 1,136 | -2.82% | 43,400 | 47億1922万 | -2.15% | 8.4 | 0.7 |
| 01/15 | 1,140 | 1,197 | 1,097 | 1,169 | -0.6% | 120,300 | 48億5631万 | +0.52% | 8.65 | 0.72 |
| 01/12 | 1,193 | 1,207 | 1,154 | 1,176 | -2.16% | 28,900 | 48億8539万 | +1.12% | 8.7 | 0.73 |
| 01/11 | 1,199 | 1,210 | 1,182 | 1,202 | +0.33% | 17,300 | 49億9340万 | +3.18% | 8.89 | 0.74 |
| 01/10 | 1,219 | 1,219 | 1,193 | 1,198 | -0.91% | 10,800 | 49億7679万 | +2.74% | 8.86 | 0.74 |
| 01/09 | 1,224 | 1,225 | 1,195 | 1,209 | -0.08% | 5,800 | 50億2248万 | +3.51% | 8.94 | 0.75 |
| 01/05 | 1,239 | 1,239 | 1,201 | 1,210 | -2.34% | 13,300 | 50億2664万 | +3.42% | 8.95 | 0.75 |
| 01/04 | 1,181 | 1,246 | 1,179 | 1,239 | +4.03% | 26,400 | 51億4711万 | +5.36% | 9.17 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 1,216 | 1,216 | 1,190 | 1,191 | -1.65% | 13,300 | 49億4771万 | +0.76% | 8.81 | 0.74 |
| 12/28 | 1,162 | 1,211 | 1,156 | 1,211 | +3.68% | 12,600 | 50億3079万 | +1.94% | 8.96 | 0.75 |
| 12/27 | 1,107 | 1,174 | 1,107 | 1,168 | +5.42% | 36,400 | 48億5216万 | -2.01% | 8.64 | 0.72 |
| 12/26 | 1,106 | 1,138 | 1,081 | 1,108 | +0.18% | 70,400 | 46億291万 | -7.51% | 8.2 | 0.69 |
| 12/25 | 1,123 | 1,135 | 1,104 | 1,106 | -2.12% | 23,500 | 45億9460万 | -8.22% | 8.18 | 0.68 |
| 12/22 | 1,135 | 1,145 | 1,122 | 1,130 | -0.44% | 19,200 | 46億9430万 | -6.92% | 8.36 | 0.7 |
| 12/21 | 1,123 | 1,144 | 1,121 | 1,135 | +0.18% | 14,400 | 47億1507万 | -7.04% | 8.4 | 0.7 |
| 12/20 | 1,140 | 1,167 | 1,133 | 1,133 | -1.05% | 17,500 | 47億676万 | -7.59% | 8.38 | 0.7 |
| 12/19 | 1,131 | 1,165 | 1,131 | 1,145 | +0.53% | 16,300 | 47億5661万 | -6.91% | 8.47 | 0.71 |
| 12/18 | 1,150 | 1,157 | 1,138 | 1,139 | -2.32% | 11,400 | 47億3169万 | -7.62% | 8.43 | 0.7 |
| 12/15 | 1,131 | 1,178 | 1,129 | 1,166 | +2.1% | 12,100 | 48億4385万 | -5.66% | 8.63 | 0.72 |
| 12/14 | 1,147 | 1,174 | 1,137 | 1,142 | -0.44% | 14,600 | 47億4415万 | -7.83% | 8.45 | 0.71 |
| 12/13 | 1,120 | 1,147 | 1,120 | 1,147 | +2.05% | 13,900 | 47億6492万 | -7.65% | 8.49 | 0.71 |
| 12/12 | 1,158 | 1,158 | 1,120 | 1,124 | -2.94% | 26,600 | 46億6937万 | -9.79% | 8.32 | 0.69 |
| 12/11 | 1,127 | 1,171 | 1,127 | 1,158 | +3.21% | 29,900 | 48億1062万 | -7.29% | 8.57 | 0.72 |
| 12/08 | 1,152 | 1,162 | 1,120 | 1,122 | -4.35% | 57,200 | 46億6106万 | -10.02% | 8.3 | 0.69 |
| 12/07 | 1,165 | 1,176 | 1,157 | 1,173 | -0.09% | 14,700 | 48億7293万 | -5.93% | 8.68 | 0.73 |
| 12/06 | 1,163 | 1,190 | 1,163 | 1,174 | +0.43% | 19,600 | 48億7709万 | -5.7% | 8.69 | 0.73 |
| 12/05 | 1,230 | 1,232 | 1,169 | 1,169 | -5.5% | 46,900 | 48億5631万 | -6.03% | 8.65 | 0.72 |
| 12/04 | 1,227 | 1,245 | 1,194 | 1,237 | +1.06% | 36,000 | 51億3880万 | -0.4% | 9.15 | 0.76 |
| 12/01 | 1,239 | 1,239 | 1,216 | 1,224 | -0.97% | 29,000 | 50億8480万 | -1.13% | 9.06 | 0.76 |
| 11/30 | 1,272 | 1,272 | 1,228 | 1,236 | -2.83% | 23,400 | 51億3465万 | -0.08% | 7.76 | 0.72 |
| 11/29 | 1,298 | 1,309 | 1,268 | 1,272 | -6.06% | 44,300 | 52億8420万 | +3% | 7.99 | 0.74 |
| 11/28 | 1,390 | 1,408 | 1,329 | 1,354 | -2.1% | 66,600 | 56億2485万 | +10.08% | 8.5 | 0.79 |
| 11/27 | 1,354 | 1,397 | 1,351 | 1,383 | +1.99% | 52,100 | 57億4532万 | +13.08% | 8.68 | 0.81 |
| 11/24 | 1,328 | 1,377 | 1,328 | 1,356 | +4.47% | 62,300 | 56億3316万 | +11.79% | 8.51 | 0.79 |
| 11/22 | 1,301 | 1,332 | 1,280 | 1,298 | -0.84% | 26,400 | 53億9221万 | +7.9% | 8.15 | 0.76 |
| 11/21 | 1,313 | 1,334 | 1,292 | 1,309 | +1.32% | 24,800 | 54億3791万 | +9.54% | 8.22 | 0.76 |
| 11/20 | 1,348 | 1,353 | 1,290 | 1,292 | -3.58% | 34,400 | 53億6729万 | +8.57% | 8.11 | 0.75 |
| 11/17 | 1,295 | 1,350 | 1,281 | 1,340 | +2.37% | 38,600 | 55億6669万 | +11.57% | 8.41 | 0.78 |
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 11月期 | 4,595 12/20 | 1,068 10/17 | 4,322,600 12/13 | +18.66% 6/21 | -33.79% 10/17 |
| 最新 | 973 2024/4/16 | 19,700 | -10.07% 1,082 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -58%（0.42倍）
- 2024/04/16 vs 2023/12/29
- -18%（0.82倍）