株価チャート
株価
4/17
- 前日 (4/16)
- 1,108
- 始値
- 1,120
- 高値
- 1,129
- 安値
- 1,112
- 終値 +0.36%
- 1,112
- 出来高 -48.48%
- 270,300
乖離率
- 株価（5日）
移動平均値 - -2.2%
1,137 - 株価（25日）
移動平均値 - -8.25%
1,212 - 出来高（5日）
移動平均値 - -17.56%
327,880
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,120 | 1,129 | 1,112 | 1,112 | +0.36% | 270,300 | 1403億4394万 | -8.25% | - | 1.12 |
| 04/16 | 1,102 | 1,122 | 1,097 | 1,108 | -1.95% | 524,600 | 1398億3910万 | -9.03% | - | 1.12 |
| 04/15 | 1,166 | 1,166 | 1,124 | 1,130 | -3.17% | 368,800 | 1426億1569万 | -7.6% | - | 1.14 |
| 04/12 | 1,163 | 1,173 | 1,162 | 1,167 | -0.09% | 175,300 | 1472億8541万 | -4.97% | - | 1.18 |
| 04/11 | 1,170 | 1,173 | 1,155 | 1,168 | -0.09% | 300,400 | 1474億1162万 | -5.12% | - | 1.18 |
| 04/10 | 1,171 | 1,180 | 1,169 | 1,169 | +0.26% | 264,800 | 1475億3783万 | -5.27% | - | 1.18 |
| 04/09 | 1,164 | 1,171 | 1,148 | 1,166 | +1.39% | 210,300 | 1471億3100万 | -5.66% | - | 1.18 |
| 04/08 | 1,120 | 1,155 | 1,120 | 1,150 | +3.14% | 339,200 | 1451億3987万 | -7.11% | - | 1.16 |
| 04/05 | 1,116 | 1,127 | 1,107 | 1,115 | -1.41% | 463,700 | 1407億2257万 | -10.08% | - | 1.13 |
| 04/04 | 1,140 | 1,143 | 1,119 | 1,131 | -0.7% | 456,100 | 1427億4190万 | -9.08% | - | 1.14 |
| 04/03 | 1,136 | 1,148 | 1,128 | 1,139 | -3.06% | 661,500 | 1437億5157万 | -8.66% | - | 1.15 |
| 04/02 | 1,218 | 1,227 | 1,174 | 1,175 | -4.94% | 989,100 | 1482億9508万 | -6% | - | 1.19 |
| 04/01 | 1,239 | 1,244 | 1,230 | 1,236 | 0% | 253,800 | 1559億9380万 | -1.36% | - | 1.25 |
| 03/29 | 1,235 | 1,241 | 1,220 | 1,236 | +0.41% | 451,000 | 1559億9380万 | -1.44% | - | 1.25 |
| 03/28 | 1,281 | 1,286 | 1,231 | 1,231 | -7.44% | 959,600 | 1553億6276万 | -1.91% | - | 1.24 |
| 03/27 | 1,330 | 1,336 | 1,319 | 1,330 | +0.83% | 706,600 | 1678億5741万 | +5.81% | - | 1.34 |
| 03/26 | 1,308 | 1,329 | 1,306 | 1,319 | +1% | 652,300 | 1664億6912万 | +4.93% | - | 1.33 |
| 03/25 | 1,300 | 1,310 | 1,296 | 1,306 | +0.77% | 695,800 | 1648億2840万 | +3.98% | - | 1.32 |
| 03/22 | 1,305 | 1,311 | 1,295 | 1,296 | +0.23% | 540,700 | 1635億6632万 | +3.43% | - | 1.31 |
| 03/21 | 1,287 | 1,297 | 1,284 | 1,293 | +0.86% | 418,700 | 1631億5642万 | +3.27% | - | 1.31 |
| 03/19 | 1,282 | 1,290 | 1,275 | 1,282 | +0.08% | 406,800 | 1617億6839万 | +2.48% | - | 1.3 |
| 03/18 | 1,259 | 1,284 | 1,258 | 1,281 | +2.4% | 574,800 | 1616億4221万 | +1.59% | - | 1.29 |
| 03/15 | 1,250 | 1,260 | 1,249 | 1,251 | -1.26% | 443,700 | 1578億5667万 | -1.5% | - | 1.26 |
| 03/14 | 1,248 | 1,267 | 1,243 | 1,267 | +1.36% | 414,700 | 1598億7562万 | -1.02% | - | 1.28 |
| 03/13 | 1,258 | 1,267 | 1,246 | 1,250 | -0.32% | 509,600 | 1577億3049万 | -3.03% | - | 1.26 |
| 03/12 | 1,248 | 1,257 | 1,231 | 1,254 | +0.88% | 392,000 | 1582億3523万 | -3.54% | - | 1.27 |
| 03/11 | 1,264 | 1,269 | 1,235 | 1,243 | -0.56% | 535,300 | 1568億4720万 | -5.19% | - | 1.26 |
| 03/08 | 1,228 | 1,251 | 1,220 | 1,250 | +0.89% | 442,600 | 1577億3049万 | -5.45% | - | 1.26 |
| 03/07 | 1,251 | 1,258 | 1,228 | 1,239 | +0.49% | 670,600 | 1563億4246万 | -7.05% | - | 1.25 |
| 03/06 | 1,216 | 1,237 | 1,215 | 1,233 | +1.31% | 430,900 | 1555億8536万 | -8.26% | - | 1.25 |
| 03/05 | 1,220 | 1,223 | 1,210 | 1,217 | -0.08% | 481,500 | 1535億6640万 | -10.25% | - | 1.23 |
| 03/04 | 1,220 | 1,239 | 1,213 | 1,218 | +0.5% | 827,200 | 1536億9259万 | -11.03% | - | 1.23 |
| 03/01 | 1,214 | 1,224 | 1,205 | 1,212 | -0.49% | 708,800 | 1529億3548万 | -12.24% | - | 1.22 |
| 02/29 | 1,205 | 1,222 | 1,193 | 1,218 | +0.83% | 874,700 | 1536億9259万 | -12.63% | - | 1.23 |
| 02/28 | 1,215 | 1,227 | 1,202 | 1,208 | -0.58% | 721,300 | 1524億3075万 | -14.08% | - | 1.22 |
| 02/27 | 1,269 | 1,269 | 1,214 | 1,215 | -2.96% | 1,087,800 | 1533億1404万 | -14.38% | - | 1.23 |
| 02/26 | 1,254 | 1,268 | 1,242 | 1,252 | +0.56% | 748,800 | 1579億8286万 | -12.51% | - | 1.27 |
| 02/22 | 1,240 | 1,255 | 1,233 | 1,245 | -1.03% | 1,202,900 | 1570億9957万 | -13.6% | - | 1.26 |
| 02/21 | 1,294 | 1,301 | 1,258 | 1,258 | -2.93% | 744,900 | 1586億8356万 | -13.42% | - | 1.27 |
| 02/20 | 1,348 | 1,349 | 1,296 | 1,296 | -2.34% | 674,200 | 1634億7686万 | -11.41% | - | 1.31 |
| 02/19 | 1,290 | 1,331 | 1,281 | 1,327 | +2.79% | 579,800 | 1673億8719万 | -9.91% | - | 1.34 |
| 02/16 | 1,234 | 1,293 | 1,227 | 1,291 | +4.53% | 552,500 | 1628億4616万 | -12.77% | - | 1.3 |
| 02/15 | 1,277 | 1,277 | 1,235 | 1,235 | -2.91% | 655,000 | 1557億8235万 | -17.06% | - | 1.25 |
| 02/14 | 1,270 | 1,275 | 1,232 | 1,272 | +0.39% | 759,500 | 1604億4951万 | -15.2% | - | 1.29 |
| 02/13 | 1,367 | 1,391 | 1,262 | 1,267 | -16.53% | 1,739,600 | 1598億1881万 | -15.98% | - | 1.28 |
| 02/09 | 1,511 | 1,537 | 1,506 | 1,518 | +0.8% | 233,100 | 1914億7984万 | +0.07% | - | 1.53 |
| 02/08 | 1,510 | 1,516 | 1,495 | 1,506 | 0% | 132,400 | 1899億6617万 | -0.59% | - | 1.52 |
| 02/07 | 1,498 | 1,507 | 1,489 | 1,506 | +0.4% | 182,100 | 1899億6617万 | -0.4% | - | 1.52 |
| 02/06 | 1,518 | 1,518 | 1,500 | 1,500 | -1.06% | 110,700 | 1892億933万 | -0.6% | - | 1.52 |
| 02/05 | 1,525 | 1,528 | 1,516 | 1,516 | -0.39% | 114,700 | 1912億2756万 | +0.73% | - | 1.53 |
| 02/02 | 1,526 | 1,528 | 1,516 | 1,522 | -0.2% | 67,800 | 1919億8440万 | +1.4% | - | 1.54 |
| 02/01 | 1,529 | 1,535 | 1,523 | 1,525 | -0.46% | 112,200 | 1923億6282万 | +1.94% | - | 1.54 |
| 01/31 | 1,510 | 1,532 | 1,506 | 1,532 | +1.06% | 93,300 | 1932億4579万 | +2.68% | - | 1.55 |
| 01/30 | 1,530 | 1,530 | 1,514 | 1,516 | -0.59% | 72,400 | 1912億2756万 | +1.95% | - | 1.53 |
| 01/29 | 1,535 | 1,537 | 1,522 | 1,525 | -0.52% | 116,400 | 1923億6282万 | +2.83% | - | 1.54 |
| 01/26 | 1,540 | 1,542 | 1,523 | 1,533 | -0.58% | 157,300 | 1933億7193万 | +3.65% | - | 1.55 |
| 01/25 | 1,518 | 1,546 | 1,518 | 1,542 | +1.38% | 126,300 | 1945億719万 | +4.61% | - | 1.56 |
| 01/24 | 1,528 | 1,530 | 1,515 | 1,521 | -0.59% | 130,000 | 1918億5826万 | +3.54% | - | 1.54 |
| 01/23 | 1,525 | 1,536 | 1,521 | 1,530 | +0.46% | 118,700 | 1929億9352万 | +4.44% | - | 1.55 |
| 01/22 | 1,530 | 1,545 | 1,516 | 1,523 | +0.4% | 179,000 | 1920億9252万 | +4.24% | - | 1.54 |
| 01/19 | 1,513 | 1,518 | 1,504 | 1,517 | +0.53% | 110,500 | 1913億3575万 | +4.12% | - | 1.53 |
| 01/18 | 1,520 | 1,523 | 1,506 | 1,509 | -1.18% | 108,500 | 1903億2673万 | +3.78% | - | 1.53 |
| 01/17 | 1,536 | 1,549 | 1,525 | 1,527 | 0% | 172,000 | 1925億9703万 | +5.24% | - | 1.54 |
| 01/16 | 1,532 | 1,537 | 1,521 | 1,527 | -0.72% | 127,300 | 1925億9703万 | +5.46% | - | 1.54 |
| 01/15 | 1,520 | 1,538 | 1,510 | 1,538 | +2.06% | 236,400 | 1939億8443万 | +6.36% | - | 1.55 |
| 01/12 | 1,510 | 1,512 | 1,498 | 1,507 | +0.07% | 189,500 | 1900億7448万 | +4.51% | - | 1.52 |
| 01/11 | 1,510 | 1,514 | 1,498 | 1,506 | +0.2% | 179,000 | 1899億4835万 | +4.51% | - | 1.52 |
| 01/10 | 1,493 | 1,508 | 1,489 | 1,503 | +0.74% | 191,200 | 1895億6996万 | +4.38% | - | 1.52 |
| 01/09 | 1,490 | 1,496 | 1,478 | 1,492 | +0.88% | 156,100 | 1881億8256万 | +3.68% | - | 1.51 |
| 01/05 | 1,486 | 1,486 | 1,470 | 1,479 | +1.09% | 115,400 | 1865億4290万 | +2.78% | - | 1.49 |
| 01/04 | 1,432 | 1,463 | 1,422 | 1,463 | +1.81% | 124,100 | 1845億2486万 | +1.67% | - | 1.48 |
| 2023 | ||||||||||
| 12/29 | 1,431 | 1,442 | 1,431 | 1,437 | +0.56% | 104,200 | 1812億4553万 | -0.21% | - | 1.45 |
| 12/28 | 1,418 | 1,429 | 1,412 | 1,429 | +0.85% | 85,100 | 1802億3651万 | -0.9% | - | 1.44 |
| 12/27 | 1,398 | 1,418 | 1,398 | 1,417 | +0.93% | 272,000 | 1787億2298万 | -1.94% | - | 1.43 |
| 12/26 | 1,415 | 1,415 | 1,396 | 1,404 | -0.14% | 272,400 | 1770億8332万 | -3.04% | - | 1.42 |
| 12/25 | 1,416 | 1,418 | 1,402 | 1,406 | -0.42% | 133,500 | 1773億3557万 | -2.9% | - | 1.42 |
| 12/22 | 1,410 | 1,425 | 1,405 | 1,412 | +0.43% | 159,000 | 1780億9234万 | -2.55% | - | 1.43 |
| 12/21 | 1,408 | 1,418 | 1,405 | 1,406 | -1.13% | 119,200 | 1773億2925万 | -2.97% | - | 1.42 |
| 12/20 | 1,435 | 1,438 | 1,418 | 1,422 | -0.49% | 138,200 | 1793億4722万 | -1.8% | - | 1.44 |
| 12/19 | 1,418 | 1,432 | 1,412 | 1,429 | +1.2% | 105,300 | 1802億3008万 | -1.24% | - | 1.44 |
| 12/18 | 1,416 | 1,416 | 1,399 | 1,412 | -0.63% | 131,900 | 1780億8599万 | -2.28% | - | 1.43 |
| 12/15 | 1,404 | 1,424 | 1,394 | 1,421 | +0.28% | 252,000 | 1792億2110万 | -1.8% | - | 1.44 |
| 12/14 | 1,430 | 1,438 | 1,415 | 1,417 | -0.49% | 106,800 | 1787億1660万 | -2.21% | - | 1.43 |
| 12/13 | 1,424 | 1,435 | 1,410 | 1,424 | 0% | 130,900 | 1795億9947万 | -1.79% | - | 1.44 |
| 12/12 | 1,446 | 1,446 | 1,419 | 1,424 | -1.11% | 185,900 | 1795億9947万 | -1.86% | - | 1.44 |
| 12/11 | 1,438 | 1,447 | 1,431 | 1,440 | +0.07% | 120,700 | 1816億1744万 | -0.89% | - | 1.45 |
| 12/08 | 1,438 | 1,452 | 1,434 | 1,439 | -0.9% | 154,700 | 1814億9131万 | -0.96% | - | 1.45 |
| 12/07 | 1,453 | 1,464 | 1,449 | 1,452 | -1.22% | 104,200 | 1831億3092万 | -0.07% | - | 1.47 |
| 12/06 | 1,443 | 1,472 | 1,443 | 1,470 | +1.73% | 148,700 | 1854億113万 | +1.31% | - | 1.48 |
| 12/05 | 1,477 | 1,478 | 1,444 | 1,445 | -1.77% | 160,000 | 1822億4805万 | -0.28% | - | 1.46 |
| 12/04 | 1,480 | 1,482 | 1,456 | 1,471 | -0.61% | 174,600 | 1855億2726万 | +1.59% | - | 1.49 |
| 12/01 | 1,495 | 1,495 | 1,478 | 1,480 | -0.34% | 140,200 | 1866億6237万 | +2.35% | - | 1.49 |
| 11/30 | 1,497 | 1,498 | 1,476 | 1,485 | -0.87% | 300,900 | 1872億9298万 | +2.77% | - | 1.5 |
| 11/29 | 1,482 | 1,513 | 1,482 | 1,498 | +1.08% | 208,200 | 1889億3258万 | +3.81% | - | 1.51 |
| 11/28 | 1,475 | 1,484 | 1,465 | 1,482 | +0.47% | 231,100 | 1869億1461万 | +2.85% | - | 1.5 |
| 11/27 | 1,496 | 1,500 | 1,473 | 1,475 | -1.54% | 182,100 | 1860億3175万 | +2.43% | - | 1.49 |
| 11/24 | 1,513 | 1,514 | 1,488 | 1,498 | -0.6% | 241,400 | 1889億3258万 | +4.1% | - | 1.51 |
| 11/22 | 1,489 | 1,513 | 1,469 | 1,507 | +1.21% | 377,500 | 1900億6769万 | +4.8% | - | 1.52 |
| 11/21 | 1,408 | 1,493 | 1,407 | 1,489 | +5.98% | 506,800 | 1877億7577万 | +3.69% | - | 1.5 |
| 11/20 | 1,429 | 1,432 | 1,403 | 1,405 | -1.89% | 206,300 | 1771億8264万 | -2.09% | - | 1.42 |
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 | |
| 2022年 3月期 | 3,120 10/14 | 1,476 2/24 | 10,413,600 10/14 | +12.91% 4/6 | -19.66% 12/3 |
| 2023年 3月期 | 1,949 4/7 | 1,193 6/20 | 1,780,500 6/17 | +15.22% 8/1 | -16.59% 6/20 |
| 最新 | 1,112 2024/4/17 | 270,300 | -8.25% 1,212 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/17 vs 2023/12/29
- -23%（0.77倍）