株価チャート
株価
4/19
- 前日 (4/18)
- 357
- 始値
- 356
- 高値
- 361
- 安値
- 342
- 終値 -1.68%
- 351
- 出来高 +33.97%
- 70,600
乖離率
- 株価（5日）
移動平均値 - -2.5%
360 - 株価（25日）
移動平均値 - -7.87%
381 - 出来高（5日）
移動平均値 - +90.81%
37,000
2023/11/22～2024/04/19
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 | 356 | 361 | 342 | 351 | -1.68% | 70,600 | 51億6199万 | -7.87% | 113.41 | 1.13 |
| 04/18 | 362 | 368 | 354 | 357 | -2.72% | 52,700 | 52億5023万 | -6.54% | 115.35 | 1.15 |
| 04/17 | 364 | 370 | 355 | 367 | +2.8% | 26,200 | 53億9730万 | -4.43% | 118.58 | 1.19 |
| 04/16 | 366 | 366 | 357 | 357 | -3.25% | 27,600 | 52億5023万 | -7.27% | 115.35 | 1.15 |
| 04/15 | 366 | 372 | 366 | 369 | -1.07% | 7,900 | 54億2671万 | -4.65% | 119.23 | 1.19 |
| 04/12 | 379 | 379 | 372 | 373 | -1.58% | 9,600 | 54億8554万 | -3.87% | 120.52 | 1.21 |
| 04/11 | 377 | 379 | 371 | 379 | -0.26% | 34,100 | 55億7378万 | -2.57% | 122.46 | 1.22 |
| 04/10 | 360 | 380 | 360 | 380 | +6.15% | 29,300 | 55億8848万 | -2.31% | 122.78 | 1.23 |
| 04/09 | 365 | 365 | 356 | 358 | -1.92% | 23,900 | 52億6494万 | -7.73% | 115.67 | 1.16 |
| 04/08 | 364 | 366 | 358 | 365 | +1.39% | 17,500 | 53億6789万 | -5.93% | 117.93 | 1.18 |
| 04/05 | 365 | 365 | 354 | 360 | -2.44% | 40,000 | 52億9435万 | -7.46% | 116.32 | 1.16 |
| 04/04 | 379 | 379 | 368 | 369 | -2.12% | 29,600 | 54億2671万 | -5.63% | 119.23 | 1.19 |
| 04/03 | 380 | 385 | 374 | 377 | -0.79% | 49,300 | 55億4436万 | -3.83% | 121.81 | 1.22 |
| 04/02 | 392 | 392 | 380 | 380 | -3.06% | 68,600 | 55億8848万 | -3.06% | 122.78 | 1.23 |
| 04/01 | 400 | 403 | 391 | 392 | -2% | 41,700 | 57億6496万 | -0.25% | 126.66 | 1.27 |
| 03/29 | 396 | 400 | 393 | 400 | +2.04% | 18,900 | 58億8261万 | +2.04% | 129.24 | 1.29 |
| 03/28 | 397 | 397 | 391 | 392 | -1.51% | 24,400 | 57億6496万 | 0% | 126.66 | 1.27 |
| 03/27 | 400 | 402 | 396 | 398 | +0.25% | 26,300 | 58億5320万 | +1.79% | 128.6 | 1.29 |
| 03/26 | 393 | 405 | 392 | 397 | 0% | 26,700 | 58億3849万 | +1.53% | 128.27 | 1.28 |
| 03/25 | 396 | 401 | 392 | 397 | +0.25% | 42,300 | 58億3849万 | +1.79% | 128.27 | 1.28 |
| 03/22 | 405 | 405 | 395 | 396 | -2.7% | 29,800 | 58億2379万 | +2.06% | 127.95 | 1.28 |
| 03/21 | 401 | 417 | 397 | 407 | +1.75% | 74,200 | 59億8556万 | +5.44% | 131.51 | 1.31 |
| 03/19 | 398 | 402 | 395 | 400 | +1.27% | 42,100 | 58億8261万 | +4.17% | 129.24 | 1.29 |
| 03/18 | 404 | 404 | 394 | 395 | -1.99% | 31,000 | 58億908万 | +3.4% | 127.63 | 1.28 |
| 03/15 | 390 | 403 | 390 | 403 | +2.54% | 16,300 | 59億2673万 | +6.05% | 130.21 | 1.3 |
| 03/14 | 402 | 402 | 390 | 393 | -2% | 35,400 | 57億7967万 | +4.52% | 126.98 | 1.27 |
| 03/13 | 400 | 408 | 396 | 401 | +0.5% | 67,500 | 58億9732万 | +7.22% | 129.57 | 1.3 |
| 03/12 | 383 | 403 | 383 | 399 | +3.1% | 50,000 | 58億6791万 | +7.55% | 128.92 | 1.29 |
| 03/11 | 410 | 410 | 386 | 387 | -5.61% | 114,400 | 56億9143万 | +5.16% | 125.04 | 1.25 |
| 03/08 | 404 | 412 | 390 | 410 | +3.54% | 212,000 | 60億2968万 | +12.64% | 132.47 | 1.32 |
| 03/07 | 378 | 406 | 375 | 396 | +7.9% | 244,200 | 58億2379万 | +10.31% | 127.95 | 1.28 |
| 03/06 | 367 | 371 | 361 | 367 | +0.55% | 22,000 | 53億9730万 | +3.67% | 118.58 | 1.19 |
| 03/05 | 368 | 368 | 355 | 365 | 0% | 35,900 | 53億6789万 | +3.99% | 117.93 | 1.18 |
| 03/04 | 375 | 379 | 352 | 365 | -3.69% | 170,200 | 53億6789万 | +4.89% | 117.93 | 1.18 |
| 03/01 | 400 | 400 | 373 | 379 | -5.01% | 129,200 | 55億7378万 | +9.54% | 122.46 | 1.22 |
| 02/29 | 404 | 404 | 388 | 399 | -2.92% | 87,800 | 58億6791万 | +16.67% | 128.92 | 1.29 |
| 02/28 | 383 | 411 | 383 | 411 | +7.31% | 66,900 | 60億4439万 | +21.6% | 132.8 | 1.33 |
| 02/27 | 384 | 385 | 376 | 383 | -0.78% | 44,400 | 56億3260万 | +15.02% | 123.75 | 1.24 |
| 02/26 | 389 | 395 | 379 | 386 | 0% | 45,400 | 56億7672万 | +16.97% | 124.72 | 1.25 |
| 02/22 | 392 | 394 | 383 | 386 | +1.85% | 88,200 | 56億7672万 | +18.4% | 124.72 | 1.25 |
| 02/21 | 376 | 383 | 372 | 379 | 0% | 57,700 | 55億7378万 | +17.7% | 122.46 | 1.22 |
| 02/20 | 388 | 388 | 375 | 379 | -2.32% | 41,900 | 55億7378万 | +18.81% | 122.46 | 1.22 |
| 02/19 | 366 | 389 | 366 | 388 | +3.74% | 110,900 | 57億614万 | +22.78% | 125.37 | 1.25 |
| 02/16 | 350 | 374 | 348 | 374 | +6.86% | 75,400 | 55億24万 | +19.87% | 120.84 | 1.21 |
| 02/15 | 358 | 361 | 350 | 350 | -2.23% | 66,800 | 51億4729万 | +12.9% | 113.09 | 1.13 |
| 02/14 | 353 | 361 | 348 | 358 | +1.13% | 52,600 | 52億6494万 | +16.23% | 115.67 | 1.16 |
| 02/13 | 359 | 359 | 348 | 354 | +0.85% | 77,500 | 52億611万 | +15.69% | 114.38 | 1.14 |
| 02/09 | 335 | 356 | 332 | 351 | +7.34% | 97,400 | 51億6199万 | +15.46% | 113.41 | 1.13 |
| 02/08 | 325 | 338 | 323 | 327 | +0.93% | 64,900 | 48億904万 | +9% | 105.66 | 1.06 |
| 02/07 | 330 | 330 | 318 | 324 | -1.82% | 47,200 | 47億6492万 | +9.09% | 104.69 | 1.05 |
| 02/06 | 328 | 336 | 322 | 330 | +0.61% | 107,500 | 48億5316万 | +11.86% | 106.63 | 1.07 |
| 02/05 | 315 | 354 | 315 | 328 | +5.13% | 542,000 | 48億2374万 | +12.71% | 105.98 | 1.06 |
| 02/02 | 302 | 313 | 290 | 312 | +5.41% | 123,900 | 45億8844万 | +8.33% | 100.81 | 1.01 |
| 02/01 | 304 | 316 | 285 | 296 | +4.59% | 341,200 | 43億5313万 | +3.5% | 95.64 | 0.96 |
| 01/31 | 282 | 284 | 278 | 283 | +0.35% | 37,800 | 41億6195万 | -0.7% | 91.44 | 0.91 |
| 01/30 | 293 | 293 | 282 | 282 | -3.75% | 92,300 | 41億4724万 | -0.7% | 91.12 | 0.91 |
| 01/29 | 295 | 295 | 289 | 293 | 0% | 12,800 | 43億901万 | +3.17% | 94.67 | 0.95 |
| 01/26 | 294 | 296 | 293 | 293 | -1.01% | 15,300 | 43億901万 | +3.53% | 94.67 | 0.95 |
| 01/25 | 296 | 298 | 293 | 296 | 0% | 15,600 | 43億5313万 | +4.59% | 95.64 | 0.96 |
| 01/24 | 298 | 299 | 293 | 296 | 0% | 15,100 | 43億5313万 | +4.96% | 95.64 | 0.96 |
| 01/23 | 294 | 302 | 294 | 296 | +1.37% | 27,300 | 43億5313万 | +5.34% | 95.64 | 0.96 |
| 01/22 | 289 | 295 | 285 | 292 | +1.39% | 46,500 | 42億9431万 | +4.29% | 94.35 | 0.94 |
| 01/19 | 295 | 295 | 285 | 288 | -2.7% | 88,300 | 42億3548万 | +3.23% | 93.06 | 0.93 |
| 01/18 | 294 | 296 | 291 | 296 | +1.02% | 28,200 | 43億5313万 | +6.09% | 95.64 | 0.96 |
| 01/17 | 299 | 300 | 293 | 293 | -2.33% | 41,800 | 43億901万 | +5.4% | 94.67 | 0.95 |
| 01/16 | 300 | 303 | 298 | 300 | +0.67% | 55,900 | 44億1196万 | +7.91% | 96.93 | 0.97 |
| 01/15 | 297 | 302 | 292 | 298 | +0.34% | 58,600 | 43億8255万 | +7.58% | 96.29 | 0.96 |
| 01/12 | 311 | 313 | 296 | 297 | -5.11% | 113,800 | 43億6784万 | +7.22% | 95.96 | 0.96 |
| 01/11 | 308 | 315 | 303 | 313 | +2.62% | 84,500 | 46億314万 | +13.41% | 101.13 | 1.01 |
| 01/10 | 310 | 315 | 300 | 305 | -1.29% | 134,200 | 44億8549万 | +10.91% | 98.55 | 0.99 |
| 01/09 | 298 | 309 | 292 | 309 | +6.55% | 193,400 | 45億4432万 | +12.36% | 99.84 | 1 |
| 01/05 | 265 | 293 | 265 | 290 | +9.43% | 170,400 | 42億6489万 | +5.84% | 93.7 | 0.94 |
| 01/04 | 259 | 265 | 256 | 265 | +2.71% | 28,400 | 38億9723万 | -3.28% | 85.62 | 0.86 |
| 2023 | ||||||||||
| 12/29 | 252 | 258 | 252 | 258 | +1.57% | 55,600 | 37億9428万 | -6.18% | 83.36 | 0.83 |
| 12/28 | 251 | 254 | 248 | 254 | +1.2% | 35,500 | 37億3546万 | -8.3% | 82.07 | 0.82 |
| 12/27 | 250 | 252 | 249 | 251 | +0.4% | 66,000 | 36億9134万 | -9.71% | 81.1 | 0.81 |
| 12/26 | 252 | 253 | 247 | 250 | -0.79% | 100,800 | 36億7663万 | -10.71% | 80.78 | 0.81 |
| 12/25 | 261 | 262 | 250 | 252 | -5.26% | 156,900 | 37億605万 | -10.64% | 81.42 | 0.81 |
| 12/22 | 269 | 271 | 264 | 266 | -1.85% | 100,000 | 39億1194万 | -6.01% | 85.95 | 0.86 |
| 12/21 | 275 | 275 | 271 | 271 | -1.45% | 13,000 | 39億8547万 | -4.58% | 87.56 | 0.88 |
| 12/20 | 276 | 276 | 273 | 275 | -1.08% | 28,300 | 40億4430万 | -3.51% | 88.85 | 0.89 |
| 12/19 | 277 | 278 | 275 | 278 | 0% | 23,400 | 40億8842万 | -2.8% | 89.82 | 0.9 |
| 12/18 | 280 | 281 | 277 | 278 | -0.71% | 23,500 | 40億8842万 | -2.8% | 89.82 | 0.9 |
| 12/15 | 274 | 282 | 274 | 280 | +1.45% | 16,000 | 41億1783万 | -2.44% | 90.47 | 0.9 |
| 12/14 | 274 | 276 | 269 | 276 | +1.85% | 38,300 | 40億5900万 | -4.17% | 89.18 | 0.89 |
| 12/13 | 272 | 272 | 268 | 271 | 0% | 36,700 | 39億8547万 | -6.23% | 87.56 | 0.88 |
| 12/12 | 277 | 278 | 271 | 271 | -1.81% | 52,400 | 39億8547万 | -6.87% | 87.56 | 0.88 |
| 12/11 | 276 | 278 | 274 | 276 | -0.72% | 42,100 | 40億5900万 | -5.8% | 89.18 | 0.89 |
| 12/08 | 281 | 283 | 276 | 278 | -1.77% | 54,700 | 40億8842万 | -5.44% | 89.82 | 0.9 |
| 12/07 | 285 | 286 | 283 | 283 | -0.7% | 12,000 | 41億6195万 | -4.39% | 91.44 | 0.91 |
| 12/06 | 284 | 286 | 283 | 285 | +0.35% | 15,100 | 41億9136万 | -4.36% | 92.09 | 0.92 |
| 12/05 | 285 | 286 | 282 | 284 | -1.39% | 36,500 | 41億7665万 | -5.65% | 91.76 | 0.92 |
| 12/04 | 289 | 289 | 286 | 288 | -0.69% | 23,900 | 42億3548万 | -5.57% | 93.06 | 0.93 |
| 12/01 | 293 | 293 | 289 | 290 | -1.02% | 22,800 | 42億6489万 | -5.84% | 93.7 | 0.94 |
| 11/30 | 294 | 294 | 293 | 293 | -0.34% | 3,700 | 43億901万 | -5.79% | 94.67 | 0.95 |
| 11/29 | 292 | 296 | 292 | 294 | +0.34% | 13,500 | 43億2372万 | -6.67% | 94.99 | 0.95 |
| 11/28 | 291 | 296 | 291 | 293 | +0.69% | 13,800 | 43億901万 | -7.86% | 94.67 | 0.95 |
| 11/27 | 292 | 293 | 289 | 291 | -0.34% | 17,800 | 42億7960万 | -9.35% | 94.02 | 0.94 |
| 11/24 | 292 | 292 | 289 | 292 | 0% | 23,900 | 42億9431万 | -9.88% | 94.35 | 0.94 |
| 11/22 | 290 | 292 | 289 | 292 | 0% | 25,700 | 42億9431万 | -10.98% | 94.35 | 0.94 |
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 | |
| 2016年 3月期 | 1,410 5,640 12/28 | 494 1,976 2/12 | 5,120,400 1,280,100 12/25 | 154億4796万 | 55億9010万 | +20.61% 3/29 | -33.68% 2/12 |
| 2017年 3月期 | 923 3,690 5/31 | 420 1,680 11/9 | 1,639,200 409,800 5/30 | 104億3901万 | 50億774万 | +36.87% 5/30 | -25.04% 6/27 |
| 2018年 3月期 | 2,010 4,020 3/29 | 437 1,749 4/12 | 514,800 128,700 5/10 | 253億9540万 | 52億9492万 | +32.97% 4/3 | -14.61% 5/1 |
| 2019年 3月期 | 3,205 6,410 8/14 | 981 3/25 | 562,800 281,400 5/9 | 407億7299万 | 126億907万 | +36.62% 6/18 | -28.09% 10/29 |
| 2020年 3月期 | 1,234 4/9 | 503 3/19 | 1,275,100 7/8 | 158億6885万 | 65億5576万 | +30.15% 4/27 | -24.94% 3/19 |
| 2021年 3月期 | 1,185 6/18 | 516 4/7 | 635,900 4/8 | 154億5682万 | 67億3056万 | +23.19% 6/3 | -15.41% 11/5 |
| 2022年 3月期 | 869 4/27 | 562 1/31 | 138,600 8/4 | 114億2783万 | 75億1479万 | +8.03% 9/28 | -15.18% 8/6 |
| 2023年 3月期 | 691 4/28 | 447 11/11 11/10 | 1,774,400 12/7 | 92億5022万 | 65億5683万 | +7.55% 12/7 | -8.68% 11/8 |
| 最新 | 351 2024/4/19 | 70,600 | 51億6199万 | -7.87% 381 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -48%（0.52倍）
- 2017/12/29 vs 2016/12/30
- 67%（1.67倍）
- 2018/12/28 vs 2017/12/29
- 48%（1.48倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/04/19 vs 2023/12/29
- 36%（1.36倍）
- 過去安値
247円（2023/12/26） - 42%（1.42倍）
351円（4/19）