株価チャート
株価
4/22
- 前日 (4/19)
- 324
- 始値
- 324
- 高値
- 326
- 安値
- 324
- 終値 ±0%
- 324
- 出来高 -65.18%
- 7,800
乖離率
- 株価（5日）
移動平均値 - -0.61%
326 - 株価（25日）
移動平均値 - -2.41%
332 - 出来高（5日）
移動平均値 - -52.9%
16,560
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 324 | 326 | 324 | 324 | 0% | 7,800 | 46億792万 | -2.41% | 11.65 | 0.99 |
| 04/19 | 328 | 328 | 322 | 324 | -1.22% | 22,400 | 46億792万 | -2.7% | 11.65 | 0.99 |
| 04/18 | 326 | 330 | 326 | 328 | +0.61% | 9,600 | 46億6481万 | -1.5% | 11.8 | 1.01 |
| 04/17 | 327 | 333 | 325 | 326 | 0% | 25,200 | 46億3637万 | -2.1% | 11.72 | 1 |
| 04/16 | 329 | 329 | 326 | 326 | -0.91% | 17,800 | 46億3637万 | -2.4% | 11.72 | 1 |
| 04/15 | 330 | 331 | 328 | 329 | -0.6% | 26,100 | 46億7903万 | -1.5% | 11.83 | 1.01 |
| 04/12 | 331 | 332 | 331 | 331 | 0% | 14,900 | 47億748万 | -0.9% | 11.9 | 1.02 |
| 04/11 | 332 | 334 | 330 | 331 | -0.3% | 23,200 | 47億748万 | -0.9% | 11.9 | 1.02 |
| 04/10 | 334 | 335 | 332 | 332 | -0.3% | 13,100 | 47億2170万 | -0.6% | 11.94 | 1.02 |
| 04/09 | 335 | 335 | 333 | 333 | -0.3% | 4,900 | 47億3592万 | -0.3% | 11.97 | 1.02 |
| 04/08 | 333 | 334 | 332 | 334 | +0.6% | 8,200 | 47億5014万 | 0% | 12.01 | 1.02 |
| 04/05 | 332 | 333 | 330 | 332 | -1.19% | 16,900 | 47億2170万 | -0.6% | 11.94 | 1.02 |
| 04/04 | 333 | 336 | 332 | 336 | +0.9% | 23,800 | 47億7859万 | +0.6% | 12.08 | 1.03 |
| 04/03 | 333 | 337 | 333 | 333 | 0% | 14,400 | 47億3592万 | -0.3% | 11.97 | 1.02 |
| 04/02 | 333 | 335 | 332 | 333 | -0.6% | 20,100 | 47億3592万 | 0% | 11.97 | 1.02 |
| 04/01 | 336 | 337 | 333 | 335 | -0.3% | 17,100 | 47億6436万 | +0.6% | 12.05 | 1.03 |
| 03/29 | 334 | 336 | 334 | 336 | +0.6% | 5,200 | 47億7859万 | +0.9% | 12.08 | 1.03 |
| 03/28 | 335 | 337 | 334 | 334 | -0.89% | 8,200 | 47億5014万 | +0.3% | 12.01 | 1.02 |
| 03/27 | 336 | 337 | 335 | 337 | +0.6% | 13,500 | 47億9281万 | +1.51% | 12.12 | 1.03 |
| 03/26 | 338 | 340 | 335 | 335 | -0.59% | 12,300 | 47億6436万 | +0.9% | 12.05 | 1.03 |
| 03/25 | 342 | 343 | 335 | 337 | -0.3% | 35,500 | 47億9281万 | +1.51% | 12.12 | 1.03 |
| 03/22 | 340 | 340 | 335 | 338 | +0.6% | 30,700 | 48億703万 | +1.81% | 12.15 | 1.04 |
| 03/21 | 338 | 340 | 332 | 336 | 0% | 24,300 | 47億7859万 | +1.51% | 12.08 | 1.03 |
| 03/19 | 335 | 336 | 333 | 336 | +0.6% | 9,300 | 47億7859万 | +1.51% | 12.08 | 1.03 |
| 03/18 | 334 | 336 | 333 | 334 | +0.3% | 17,300 | 47億5014万 | +0.91% | 12.01 | 1.02 |
| 03/15 | 333 | 334 | 330 | 333 | 0% | 20,200 | 47億3592万 | +0.91% | 11.97 | 1.02 |
| 03/14 | 335 | 335 | 330 | 333 | +0.3% | 11,700 | 47億3592万 | +0.91% | 11.97 | 1.02 |
| 03/13 | 334 | 335 | 331 | 332 | -0.3% | 13,300 | 47億2170万 | +0.61% | 11.94 | 1.02 |
| 03/12 | 336 | 336 | 329 | 333 | +1.22% | 24,400 | 47億3592万 | +0.91% | 11.97 | 1.02 |
| 03/11 | 332 | 332 | 329 | 329 | -1.79% | 28,200 | 46億7903万 | 0% | 11.83 | 1.01 |
| 03/08 | 332 | 335 | 332 | 335 | +0.3% | 11,900 | 47億6436万 | +1.82% | 12.05 | 1.03 |
| 03/07 | 334 | 336 | 332 | 334 | 0% | 24,300 | 47億5014万 | +1.52% | 12.01 | 1.02 |
| 03/06 | 334 | 335 | 332 | 334 | +0.91% | 15,000 | 47億5014万 | +1.52% | 12.01 | 1.02 |
| 03/05 | 332 | 333 | 330 | 331 | -0.3% | 22,500 | 47億748万 | +0.61% | 11.9 | 1.02 |
| 03/04 | 337 | 337 | 331 | 332 | -1.48% | 29,200 | 47億2170万 | +0.91% | 11.94 | 1.02 |
| 03/01 | 350 | 350 | 331 | 337 | +3.06% | 223,100 | 47億9281万 | +2.74% | 12.12 | 1.03 |
| 02/29 | 327 | 329 | 327 | 327 | 0% | 17,100 | 46億5059万 | -0.3% | 11.76 | 1 |
| 02/28 | 327 | 330 | 327 | 327 | 0% | 22,500 | 46億5059万 | -0.3% | 11.76 | 1 |
| 02/27 | 328 | 329 | 327 | 327 | -0.3% | 10,800 | 46億5059万 | -0.61% | 11.76 | 1 |
| 02/26 | 330 | 330 | 327 | 328 | -0.61% | 20,200 | 46億6481万 | -0.3% | 11.8 | 1.01 |
| 02/22 | 329 | 330 | 328 | 330 | +0.61% | 9,700 | 46億9325万 | +0.3% | 11.87 | 1.01 |
| 02/21 | 330 | 330 | 327 | 328 | 0% | 11,000 | 46億6481万 | -0.3% | 11.8 | 1.01 |
| 02/20 | 332 | 332 | 328 | 328 | -0.91% | 15,900 | 46億6481万 | -0.3% | 11.8 | 1.01 |
| 02/19 | 332 | 332 | 328 | 331 | +0.61% | 24,500 | 47億748万 | +0.61% | 11.9 | 1.02 |
| 02/16 | 327 | 330 | 327 | 329 | +0.61% | 8,300 | 46億7903万 | 0% | 11.83 | 1.01 |
| 02/15 | 327 | 329 | 326 | 327 | -0.61% | 11,700 | 46億5059万 | -0.91% | 11.76 | 1 |
| 02/14 | 326 | 330 | 326 | 329 | +0.92% | 27,000 | 46億7903万 | -0.6% | 11.83 | 1.01 |
| 02/13 | 332 | 332 | 326 | 326 | -1.21% | 38,500 | 46億3637万 | -1.51% | 11.72 | 1 |
| 02/09 | 325 | 331 | 324 | 330 | +1.54% | 36,100 | 46億9325万 | -0.6% | 11.87 | 1.01 |
| 02/08 | 327 | 328 | 325 | 325 | -0.31% | 24,900 | 46億2214万 | -2.11% | 11.69 | 1 |
| 02/07 | 328 | 328 | 326 | 326 | -0.61% | 42,400 | 46億3637万 | -1.81% | 11.72 | 1 |
| 02/06 | 330 | 330 | 328 | 328 | -0.3% | 10,100 | 46億6481万 | -1.2% | 11.8 | 1.01 |
| 02/05 | 328 | 331 | 328 | 329 | +0.3% | 6,000 | 46億7903万 | -0.9% | 11.83 | 1.01 |
| 02/02 | 328 | 330 | 328 | 328 | 0% | 14,700 | 46億6481万 | -1.2% | 11.8 | 1.01 |
| 02/01 | 331 | 331 | 328 | 328 | -0.91% | 6,400 | 46億6481万 | -1.2% | 11.8 | 1.01 |
| 01/31 | 327 | 331 | 326 | 331 | +1.53% | 32,300 | 47億748万 | -0.3% | 11.9 | 1.02 |
| 01/30 | 331 | 331 | 326 | 326 | -1.21% | 108,800 | 46億3637万 | -1.51% | 11.72 | 1 |
| 01/29 | 330 | 331 | 328 | 330 | +0.92% | 19,000 | 46億9325万 | -0.3% | 11.87 | 1.01 |
| 01/26 | 329 | 330 | 327 | 327 | -0.61% | 29,500 | 46億5059万 | -1.21% | 11.76 | 1 |
| 01/25 | 333 | 333 | 329 | 329 | -0.9% | 29,700 | 46億7903万 | -0.6% | 11.83 | 1.01 |
| 01/24 | 331 | 332 | 329 | 332 | +0.61% | 24,900 | 47億2170万 | +0.3% | 11.94 | 1.02 |
| 01/23 | 332 | 333 | 330 | 330 | -0.3% | 20,300 | 46億9325万 | 0% | 11.87 | 1.01 |
| 01/22 | 330 | 333 | 330 | 331 | +0.3% | 22,600 | 47億748万 | +0.3% | 11.9 | 1.02 |
| 01/19 | 334 | 334 | 330 | 330 | 0% | 24,700 | 46億9325万 | 0% | 11.87 | 1.01 |
| 01/18 | 329 | 333 | 328 | 330 | +0.61% | 29,300 | 46億9325万 | 0% | 11.87 | 1.01 |
| 01/17 | 333 | 333 | 328 | 328 | -0.91% | 27,200 | 46億6481万 | -0.3% | 11.8 | 1.01 |
| 01/16 | 336 | 336 | 328 | 331 | -0.9% | 72,200 | 47億748万 | +0.61% | 11.9 | 1.02 |
| 01/15 | 340 | 340 | 334 | 334 | -1.76% | 46,200 | 47億5014万 | +1.52% | 12.01 | 1.02 |
| 01/12 | 347 | 347 | 338 | 340 | -1.73% | 58,000 | 48億3547万 | +3.34% | 12.23 | 1.04 |
| 01/11 | 343 | 347 | 336 | 346 | +1.76% | 65,000 | 49億2081万 | +5.49% | 12.44 | 1.06 |
| 01/10 | 344 | 344 | 340 | 340 | -0.87% | 63,800 | 48億3547万 | +3.98% | 12.23 | 1.04 |
| 01/09 | 341 | 343 | 338 | 343 | +2.08% | 54,500 | 48億7814万 | +5.21% | 12.33 | 1.05 |
| 01/05 | 345 | 347 | 329 | 336 | -1.75% | 197,000 | 47億7859万 | +3.07% | 12.08 | 1.03 |
| 01/04 | 355 | 367 | 338 | 342 | +5.88% | 574,700 | 48億6392万 | +5.23% | 12.3 | 1.05 |
| 2023 | ||||||||||
| 12/29 | 323 | 323 | 321 | 323 | +0.62% | 7,800 | 45億9370万 | -0.62% | 24.14 | 0.99 |
| 12/28 | 322 | 323 | 321 | 321 | -2.43% | 18,400 | 45億6526万 | -1.23% | 23.99 | 0.98 |
| 12/27 | 328 | 330 | 326 | 329 | +0.3% | 60,700 | 46億7903万 | +1.23% | 24.59 | 1.01 |
| 12/26 | 326 | 328 | 325 | 328 | +0.31% | 24,100 | 46億6481万 | +0.92% | 24.51 | 1.01 |
| 12/25 | 327 | 328 | 325 | 327 | +0.31% | 22,600 | 46億5059万 | +0.93% | 24.44 | 1 |
| 12/22 | 323 | 326 | 323 | 326 | +0.31% | 20,400 | 46億3637万 | +0.62% | 24.36 | 1 |
| 12/21 | 323 | 325 | 323 | 325 | -0.31% | 9,000 | 46億2214万 | +0.31% | 24.29 | 1 |
| 12/20 | 328 | 328 | 325 | 326 | +0.31% | 13,100 | 46億3637万 | +0.62% | 24.36 | 1 |
| 12/19 | 323 | 325 | 322 | 325 | +0.93% | 8,000 | 46億2214万 | +0.62% | 24.29 | 1 |
| 12/18 | 323 | 323 | 321 | 322 | -0.31% | 9,800 | 45億7948万 | -0.31% | 24.07 | 0.99 |
| 12/15 | 321 | 324 | 320 | 323 | -0.31% | 23,800 | 45億9370万 | 0% | 24.14 | 0.99 |
| 12/14 | 326 | 326 | 322 | 324 | 0% | 13,600 | 46億792万 | +0.31% | 24.21 | 0.99 |
| 12/13 | 326 | 326 | 323 | 324 | -0.61% | 6,400 | 46億792万 | +0.31% | 24.21 | 0.99 |
| 12/12 | 322 | 326 | 322 | 326 | +0.62% | 7,800 | 46億3637万 | +0.93% | 24.36 | 1 |
| 12/11 | 324 | 324 | 321 | 324 | +0.93% | 8,000 | 46億792万 | +0.62% | 24.21 | 0.99 |
| 12/08 | 323 | 325 | 321 | 321 | -0.62% | 21,900 | 45億6526万 | -0.31% | 23.99 | 0.98 |
| 12/07 | 327 | 328 | 323 | 323 | -1.22% | 15,400 | 45億9370万 | +0.31% | 24.14 | 0.99 |
| 12/06 | 326 | 328 | 323 | 327 | +0.93% | 11,500 | 46億5059万 | +1.55% | 24.44 | 1 |
| 12/05 | 323 | 325 | 323 | 324 | 0% | 8,600 | 46億792万 | +0.93% | 24.21 | 0.99 |
| 12/04 | 326 | 326 | 324 | 324 | -0.61% | 12,200 | 46億792万 | +0.62% | 24.21 | 0.99 |
| 12/01 | 324 | 326 | 322 | 326 | +0.93% | 12,300 | 46億3637万 | +1.24% | 24.36 | 1 |
| 11/30 | 324 | 326 | 322 | 323 | -0.92% | 11,900 | 45億9370万 | +0.31% | 24.14 | 0.99 |
| 11/29 | 325 | 328 | 323 | 326 | -0.31% | 13,300 | 46億3637万 | +1.24% | 24.36 | 1 |
| 11/28 | 328 | 328 | 325 | 327 | +0.62% | 6,900 | 46億5059万 | +1.55% | 24.44 | 1 |
| 11/27 | 328 | 328 | 325 | 325 | -0.61% | 16,300 | 46億2214万 | +0.93% | 24.29 | 1 |
| 11/24 | 326 | 327 | 324 | 327 | +1.24% | 16,500 | 46億5059万 | +1.55% | 24.44 | 1 |
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 | |
| 2015年 12月期 | 583 2,330 10/20 | 285 1,140 8/26 | 16,673,600 4,168,400 10/20 | 74億2547万 | 34億6560万 | +49.2% 10/20 | -27.98% 1/21 |
| 2016年 12月期 | 410 819 11/22 | 228 910 1/21 | 516,000 258,000 4/19 | 52億2014万 | 29億7万 | +22.58% 3/14 | -14.9% 2/12 |
| 2017年 12月期 | 1,064 2,128 7/4 | 327 654 4/10 | 6,702,000 3,351,000 7/4 | 136億600万 | 41億8939万 | +110.3% 7/4 | -13.96% 2/7 |
| 2018年 12月期 | 805 2/23 | 463 12/26 | 1,802,500 2/23 | 107億4159万 | 68億7258万 | +16.06% 7/10 | -21.19% 2/14 |
| 2019年 12月期 | 575 2/14 | 414 9/6 | 982,300 10/15 | 85億3507万 | 61億4525万 | +7.79% 6/14 | -10.07% 3/29 |
| 2020年 12月期 | 464 2/13 | 234 3/13 | 265,500 7/8 | 68億8743万 | 34億7340万 | +15.08% 5/28 | -31.68% 3/13 |
| 2021年 12月期 | 437 7/8 | 321 12/29 12/28 | 2,731,500 4/13 | 62億1501万 | 45億6526万 | +14.17% 4/27 | -6.54% 8/5 |
| 2022年 12月期 | 352 4/5 | 300 12/23 9/28 | 148,500 8/12 | 50億614万 | 42億6659万 | +7.38% 4/5 | -6.14% 3/9 |
| 2023年 12月期 | 348 6/26 | 302 2/10 1/17 | 133,200 10/30 | 49億4925万 | 42億9504万 | +5.5% 1/11 | -5.33% 10/30 |
| 最新 | 324 2024/4/22 | 7,800 | 46億792万 | -2.41% 332 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 95%（1.95倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/22 vs 2023/12/29
- 0%（1倍）
- 過去安値
228円（2016/01/21） - 42%（1.42倍）
324円（4/22）