株価チャート
株価
4/24
- 前日 (4/23)
- 1,879
- 始値
- 1,919
- 高値
- 1,944
- 安値
- 1,912
- 終値 +2.18%
- 1,920
- 出来高 -24.77%
- 161,600
乖離率
- 株価（5日）
移動平均値 - +0.84%
1,904 - 株価（25日）
移動平均値 - -3.47%
1,989 - 出来高（5日）
移動平均値 - -18.66%
198,680
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,919 | 1,944 | 1,912 | 1,920 | +2.18% | 161,600 | 851億6736万 | -3.47% | 15.58 | 1.49 |
| 04/23 | 1,904 | 1,926 | 1,869 | 1,879 | -0.27% | 214,800 | 833億4868万 | -5.86% | 15.25 | 1.46 |
| 04/22 | 1,910 | 1,912 | 1,869 | 1,884 | -1.05% | 274,000 | 835億7047万 | -6.13% | 15.29 | 1.47 |
| 04/19 | 1,900 | 1,923 | 1,874 | 1,904 | -1.45% | 255,500 | 844億5763万 | -5.51% | 15.45 | 1.48 |
| 04/18 | 1,912 | 1,944 | 1,890 | 1,932 | +1.05% | 87,500 | 856億9965万 | -4.55% | 15.68 | 1.5 |
| 04/17 | 1,924 | 1,946 | 1,910 | 1,912 | -0.62% | 135,000 | 848億1249万 | -5.86% | 15.51 | 1.49 |
| 04/16 | 1,927 | 1,954 | 1,917 | 1,924 | -2.14% | 119,900 | 853億4479万 | -5.45% | 15.61 | 1.5 |
| 04/15 | 1,916 | 1,977 | 1,916 | 1,966 | +1.55% | 97,200 | 872億782万 | -3.63% | 15.95 | 1.53 |
| 04/12 | 1,963 | 1,968 | 1,934 | 1,936 | +0.26% | 173,300 | 858億7708万 | -5.33% | 15.71 | 1.51 |
| 04/11 | 1,946 | 1,955 | 1,922 | 1,931 | -2.72% | 202,800 | 856億5529万 | -5.8% | 15.67 | 1.5 |
| 04/10 | 1,960 | 1,993 | 1,948 | 1,985 | +0.2% | 193,300 | 880億5063万 | -3.41% | 16.11 | 1.54 |
| 04/09 | 1,975 | 1,993 | 1,951 | 1,981 | -0.05% | 191,400 | 878億7319万 | -3.69% | 16.07 | 1.54 |
| 04/08 | 2,043 | 2,045 | 1,970 | 1,982 | -2.99% | 171,200 | 879億1755万 | -3.79% | 16.08 | 1.54 |
| 04/05 | 2,000 | 2,045 | 1,995 | 2,043 | +1.04% | 147,800 | 906億2339万 | -0.92% | 16.58 | 1.59 |
| 04/04 | 2,000 | 2,056 | 2,000 | 2,022 | +1.56% | 154,700 | 896億9187万 | -1.89% | 16.41 | 1.57 |
| 04/03 | 1,981 | 2,009 | 1,943 | 1,991 | -0.5% | 223,800 | 883億1677万 | -3.26% | 16.15 | 1.55 |
| 04/02 | 2,016 | 2,026 | 1,992 | 2,001 | -0.55% | 162,400 | 887億6035万 | -2.63% | 16.24 | 1.56 |
| 04/01 | 2,079 | 2,086 | 2,011 | 2,012 | -2.71% | 157,700 | 892億4829万 | -1.9% | 16.33 | 1.57 |
| 03/29 | 2,058 | 2,084 | 2,057 | 2,068 | +0.88% | 118,900 | 917億3234万 | +1.22% | 16.78 | 1.61 |
| 03/28 | 2,053 | 2,071 | 2,043 | 2,050 | -0.34% | 112,400 | 909億3390万 | +0.74% | 16.63 | 1.59 |
| 03/27 | 2,061 | 2,084 | 2,040 | 2,057 | -0.19% | 187,400 | 912億4440万 | +1.48% | 16.69 | 1.6 |
| 03/26 | 2,046 | 2,076 | 2,041 | 2,061 | +1.18% | 107,700 | 914億2183万 | +2.23% | 16.72 | 1.6 |
| 03/25 | 2,107 | 2,116 | 2,037 | 2,037 | -3.37% | 207,400 | 903億5724万 | +1.6% | 16.53 | 1.58 |
| 03/22 | 2,148 | 2,148 | 2,100 | 2,108 | -0.99% | 138,000 | 935億666万 | +5.72% | 17.1 | 1.64 |
| 03/21 | 2,151 | 2,165 | 2,129 | 2,129 | +1.14% | 176,200 | 944億3818万 | +7.47% | 17.27 | 1.66 |
| 03/19 | 2,106 | 2,117 | 2,091 | 2,105 | -2.09% | 202,700 | 933億7359万 | +6.91% | 17.08 | 1.64 |
| 03/18 | 2,109 | 2,164 | 2,104 | 2,150 | +2.48% | 383,900 | 953億6970万 | +9.97% | 17.44 | 1.67 |
| 03/15 | 2,091 | 2,106 | 2,041 | 2,098 | -1.22% | 410,100 | 930億6308万 | +8.2% | 17.02 | 1.63 |
| 03/14 | 2,044 | 2,138 | 2,041 | 2,124 | +1.43% | 417,200 | 942億1639万 | +10.34% | 17.23 | 1.65 |
| 03/13 | 2,047 | 2,095 | 2,037 | 2,094 | +3.51% | 389,500 | 928億8565万 | +9.58% | 16.99 | 1.63 |
| 03/12 | 2,018 | 2,037 | 1,979 | 2,023 | -0.64% | 229,600 | 897億3623万 | +6.7% | 16.41 | 1.57 |
| 03/11 | 2,056 | 2,056 | 1,990 | 2,036 | -3.32% | 327,600 | 903億1288万 | +8.01% | 16.52 | 1.58 |
| 03/08 | 2,030 | 2,126 | 2,029 | 2,106 | +2.63% | 397,300 | 934億1794万 | +12.5% | 17.09 | 1.64 |
| 03/07 | 2,066 | 2,070 | 2,031 | 2,052 | +0.1% | 301,200 | 910億2261万 | +10.5% | 16.65 | 1.6 |
| 03/06 | 2,018 | 2,060 | 2,015 | 2,050 | -0.34% | 184,200 | 909億3390万 | +11.11% | 16.63 | 1.59 |
| 03/05 | 2,016 | 2,059 | 2,009 | 2,057 | +1.23% | 167,000 | 912億4440万 | +12.22% | 16.69 | 1.6 |
| 03/04 | 2,078 | 2,078 | 2,008 | 2,032 | -0.39% | 278,200 | 901億3545万 | +11.59% | 16.49 | 1.58 |
| 03/01 | 2,033 | 2,053 | 2,017 | 2,040 | +0.44% | 333,300 | 904億9032万 | +12.71% | 16.55 | 1.59 |
| 02/29 | 1,949 | 2,042 | 1,949 | 2,031 | +4.8% | 786,300 | 900億9109万 | +12.9% | 16.48 | 1.58 |
| 02/28 | 1,907 | 1,954 | 1,898 | 1,938 | +1.47% | 326,400 | 859億6580万 | +8.39% | 15.72 | 1.51 |
| 02/27 | 1,920 | 1,924 | 1,887 | 1,910 | +0.74% | 307,400 | 847億2378万 | +7.18% | 15.5 | 1.49 |
| 02/26 | 1,823 | 1,920 | 1,811 | 1,896 | +4.06% | 555,800 | 841億276万 | +6.82% | 15.38 | 1.48 |
| 02/22 | 1,902 | 1,910 | 1,818 | 1,822 | -2.62% | 214,800 | 808億2027万 | +3.23% | 14.78 | 1.42 |
| 02/21 | 1,878 | 1,907 | 1,868 | 1,871 | +1.41% | 511,000 | 829億9381万 | +6.67% | 15.18 | 1.46 |
| 02/20 | 1,815 | 1,857 | 1,803 | 1,845 | +3.07% | 258,100 | 818億4051万 | +5.91% | 14.97 | 1.44 |
| 02/19 | 1,820 | 1,835 | 1,786 | 1,790 | -0.17% | 229,400 | 794億82万 | +3.29% | 14.52 | 1.39 |
| 02/16 | 1,762 | 1,810 | 1,755 | 1,793 | +2.28% | 363,700 | 795億3389万 | +3.88% | 14.55 | 1.39 |
| 02/15 | 1,850 | 1,880 | 1,724 | 1,753 | -1.35% | 426,600 | 777億5957万 | +1.98% | 14.22 | 1.36 |
| 02/14 | 1,683 | 1,809 | 1,683 | 1,777 | -2.47% | 622,300 | 788億2416万 | +3.62% | 14.42 | 1.38 |
| 02/13 | 1,780 | 1,822 | 1,769 | 1,822 | +3.23% | 383,000 | 808億2027万 | +6.55% | 14.78 | 1.42 |
| 02/09 | 1,775 | 1,791 | 1,754 | 1,765 | +0.17% | 168,700 | 782億9187万 | +3.76% | 14.32 | 1.37 |
| 02/08 | 1,743 | 1,773 | 1,729 | 1,762 | +1.15% | 218,400 | 781億5879万 | +3.89% | 14.3 | 1.37 |
| 02/07 | 1,750 | 1,755 | 1,729 | 1,742 | -1.02% | 160,900 | 772億7163万 | +3.08% | 14.13 | 1.36 |
| 02/06 | 1,724 | 1,766 | 1,721 | 1,760 | +1.32% | 194,800 | 780億7008万 | +4.39% | 14.28 | 1.37 |
| 02/05 | 1,757 | 1,763 | 1,722 | 1,737 | -0.29% | 172,500 | 770億4984万 | +3.21% | 14.09 | 1.35 |
| 02/02 | 1,705 | 1,750 | 1,701 | 1,742 | +2.11% | 163,200 | 772億7163万 | +3.69% | 14.13 | 1.36 |
| 02/01 | 1,702 | 1,715 | 1,697 | 1,706 | -0.99% | 145,500 | 756億7474万 | +1.79% | 13.84 | 1.33 |
| 01/31 | 1,735 | 1,746 | 1,711 | 1,723 | -1.82% | 231,700 | 764億2883万 | +2.8% | 13.98 | 1.34 |
| 01/30 | 1,757 | 1,760 | 1,727 | 1,755 | -0.28% | 169,500 | 778億4829万 | +4.84% | 14.24 | 1.37 |
| 01/29 | 1,752 | 1,767 | 1,744 | 1,760 | +0.98% | 188,600 | 780億7008万 | +5.26% | 14.28 | 1.37 |
| 01/26 | 1,735 | 1,755 | 1,723 | 1,743 | -1.13% | 226,400 | 773億1599万 | +4.31% | 14.14 | 1.36 |
| 01/25 | 1,765 | 1,767 | 1,730 | 1,763 | -0.45% | 171,800 | 782億315万 | +5.63% | 14.3 | 1.37 |
| 01/24 | 1,764 | 1,780 | 1,753 | 1,771 | +1.26% | 190,900 | 785億5801万 | +6.3% | 14.37 | 1.38 |
| 01/23 | 1,790 | 1,790 | 1,747 | 1,749 | -2.07% | 245,300 | 775億8214万 | +5.3% | 14.19 | 1.36 |
| 01/22 | 1,751 | 1,786 | 1,742 | 1,786 | +3.12% | 428,000 | 792億2338万 | +7.72% | 14.49 | 1.39 |
| 01/19 | 1,672 | 1,732 | 1,657 | 1,732 | +5.16% | 485,600 | 768億2805万 | +4.91% | 14.05 | 1.35 |
| 01/18 | 1,562 | 1,647 | 1,562 | 1,647 | +5.51% | 474,300 | 730億5762万 | +0.06% | 13.36 | 1.28 |
| 01/17 | 1,581 | 1,593 | 1,561 | 1,561 | -1.01% | 199,300 | 692億4283万 | -4.99% | 12.67 | 1.21 |
| 01/16 | 1,600 | 1,615 | 1,577 | 1,577 | -1.93% | 196,600 | 699億5256万 | -4.08% | 12.8 | 1.23 |
| 01/15 | 1,625 | 1,625 | 1,596 | 1,608 | -1.17% | 295,800 | 713億2766万 | -2.25% | 13.05 | 1.25 |
| 01/12 | 1,631 | 1,635 | 1,605 | 1,627 | +0.74% | 278,600 | 721億7046万 | -0.97% | 13.2 | 1.27 |
| 01/11 | 1,630 | 1,630 | 1,603 | 1,615 | -2.12% | 375,900 | 716億3817万 | -1.58% | 13.1 | 1.26 |
| 01/10 | 1,664 | 1,680 | 1,647 | 1,650 | +0.79% | 246,500 | 731億9070万 | +0.55% | 13.39 | 1.28 |
| 01/09 | 1,630 | 1,652 | 1,613 | 1,637 | +1.43% | 232,300 | 726億1404万 | -0.24% | 13.28 | 1.27 |
| 01/05 | 1,631 | 1,635 | 1,596 | 1,614 | -0.74% | 335,900 | 715億9381万 | -1.59% | 13.1 | 1.26 |
| 01/04 | 1,606 | 1,626 | 1,586 | 1,626 | -0.31% | 373,900 | 721億2610万 | -0.85% | 13.19 | 1.27 |
| 2023 | ||||||||||
| 12/29 | 1,642 | 1,642 | 1,616 | 1,631 | -0.61% | 304,200 | 723億4789万 | -0.55% | 15.38 | 1.26 |
| 12/28 | 1,613 | 1,641 | 1,598 | 1,641 | -1.85% | 290,900 | 727億9147万 | 0% | 15.47 | 1.27 |
| 12/27 | 1,670 | 1,674 | 1,653 | 1,672 | +0.42% | 498,100 | 741億6657万 | +1.95% | 15.76 | 1.3 |
| 12/26 | 1,649 | 1,675 | 1,649 | 1,665 | +0.97% | 232,900 | 738億5607万 | +1.59% | 15.7 | 1.29 |
| 12/25 | 1,687 | 1,694 | 1,648 | 1,649 | -2.6% | 313,200 | 731億4634万 | +0.67% | 15.55 | 1.28 |
| 12/22 | 1,689 | 1,694 | 1,676 | 1,693 | +0.89% | 190,100 | 750億9809万 | +3.42% | 15.96 | 1.31 |
| 12/21 | 1,685 | 1,690 | 1,672 | 1,678 | -2.1% | 255,600 | 744億3272万 | +2.57% | 15.82 | 1.3 |
| 12/20 | 1,745 | 1,748 | 1,711 | 1,714 | -0.29% | 273,100 | 760億2961万 | +4.83% | 16.16 | 1.33 |
| 12/19 | 1,711 | 1,734 | 1,685 | 1,719 | +0.47% | 275,000 | 762億5140万 | +5.59% | 16.21 | 1.33 |
| 12/18 | 1,684 | 1,716 | 1,673 | 1,711 | +1.42% | 380,900 | 758億9653万 | +4.9% | 16.13 | 1.33 |
| 12/15 | 1,700 | 1,719 | 1,664 | 1,687 | +2.55% | 277,600 | 748億3194万 | +3.24% | 15.91 | 1.31 |
| 12/14 | 1,674 | 1,678 | 1,634 | 1,645 | -1.14% | 312,100 | 729億6891万 | +0.43% | 15.51 | 1.28 |
| 12/13 | 1,623 | 1,676 | 1,615 | 1,664 | +3.16% | 358,500 | 738億1171万 | +1.34% | 15.69 | 1.29 |
| 12/12 | 1,638 | 1,640 | 1,600 | 1,613 | -0.19% | 310,600 | 715億4945万 | -1.95% | 15.21 | 1.25 |
| 12/11 | 1,567 | 1,616 | 1,550 | 1,616 | +3.13% | 397,300 | 716億8252万 | -2.18% | 15.24 | 1.25 |
| 12/08 | 1,603 | 1,609 | 1,551 | 1,567 | -1.26% | 350,400 | 695億898万 | -5.49% | 14.77 | 1.22 |
| 12/07 | 1,592 | 1,602 | 1,570 | 1,587 | -0.94% | 400,600 | 703億9614万 | -4.74% | 14.96 | 1.23 |
| 12/06 | 1,550 | 1,603 | 1,543 | 1,602 | +3.35% | 420,400 | 710億6151万 | -4.13% | 15.1 | 1.24 |
| 12/05 | 1,567 | 1,576 | 1,540 | 1,550 | -2.45% | 517,900 | 687億5490万 | -7.52% | 14.61 | 1.2 |
| 12/04 | 1,610 | 1,616 | 1,579 | 1,589 | -1.73% | 385,500 | 704億8486万 | -5.59% | 14.98 | 1.23 |
| 12/01 | 1,626 | 1,630 | 1,610 | 1,617 | -0.61% | 341,400 | 717億2688万 | -4.21% | 15.25 | 1.25 |
| 11/30 | 1,617 | 1,628 | 1,606 | 1,627 | +0.62% | 262,600 | 721億7046万 | -3.96% | 15.34 | 1.26 |
| 11/29 | 1,630 | 1,637 | 1,612 | 1,617 | -0.92% | 206,600 | 717億2688万 | -4.94% | 15.25 | 1.25 |
| 11/28 | 1,626 | 1,642 | 1,612 | 1,632 | +0.37% | 285,400 | 723億9225万 | -4.45% | 15.39 | 1.27 |
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 | |
| 2017年 12月期 | 3,320 12/28 | 2,128 12/20 | 8,410,100 12/20 | 1472億6856万 | 943億9382万 | +41.52% 1/31 | -6.76% 2/6 |
| 2018年 12月期 | 4,760 1/31 | 1,487 12/25 | 2,429,400 11/9 | 2111億4408万 | 659億6034万 | +19.43% 6/12 | -27.39% 10/29 |
| 2019年 12月期 | 3,480 11/8 11/6 | 1,484 1/10 | 2,412,900 8/8 | 1543億6584万 | 658億2727万 | +27.83% 4/22 | -16.64% 5/24 |
| 2020年 12月期 | 3,585 1/23 | 1,996 3/19 | 2,073,400 2/14 | 1590億2343万 | 885億3856万 | +19.03% 4/17 | -26.7% 3/16 |
| 2021年 12月期 | 3,135 4/9 | 2,026 8/10 | 1,264,100 2/17 | 1390億6233万 | 898億6930万 | +18.74% 2/17 | -10.67% 8/6 |
| 2022年 12月期 | 2,774 11/18 | 1,598 3/8 | 1,824,100 11/11 | 1230億4909万 | 708億8408万 | +24.91% 8/10 | -20.72% 3/7 |
| 2023年 12月期 | 2,644 1/24 | 1,420 11/14 | 1,330,800 11/14 | 1172億8255万 | 629億8836万 | +10.32% 5/26 | -24.2% 2/15 |
| 最新 | 1,920 2024/4/24 | 161,600 | 851億6736万 | -3.47% 1,989 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 79%（1.79倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/04/24 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
1,420円（2023/11/14） - 35%（1.35倍）
1,920円（4/24）