株価チャート
株価
4/15
- 前日 (4/12)
- 2,301
- 始値
- 2,300
- 高値
- 2,300
- 安値
- 2,257
- 終値 -0.83%
- 2,282
- 出来高 -13.49%
- 10,900
乖離率
- 株価（5日）
移動平均値 - -2.23%
2,334 - 株価（25日）
移動平均値 - -4.92%
2,400 - 出来高（5日）
移動平均値 - -6.52%
11,660
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 2,300 | 2,300 | 2,257 | 2,282 | -0.83% | 10,900 | 104億1407万 | -4.92% | 14.91 | 2.94 |
| 04/12 | 2,340 | 2,365 | 2,301 | 2,301 | -1.67% | 12,600 | 105億78万 | -4.72% | 15.03 | 2.97 |
| 04/11 | 2,377 | 2,377 | 2,340 | 2,340 | -1.56% | 3,800 | 106億7876万 | -3.74% | 15.29 | 3.02 |
| 04/10 | 2,391 | 2,438 | 2,377 | 2,377 | +0.3% | 9,000 | 108億4761万 | -2.9% | 15.53 | 3.07 |
| 04/09 | 2,363 | 2,403 | 2,327 | 2,370 | +1.24% | 22,000 | 108億1567万 | -3.66% | 15.48 | 3.06 |
| 04/08 | 2,324 | 2,387 | 2,324 | 2,341 | +1.87% | 10,400 | 106億8332万 | -5.18% | 15.29 | 3.02 |
| 04/05 | 2,315 | 2,373 | 2,298 | 2,298 | -2.83% | 25,300 | 104億8709万 | -7.26% | 15.01 | 2.96 |
| 04/04 | 2,388 | 2,404 | 2,362 | 2,365 | -0.96% | 10,900 | 107億9285万 | -5.1% | 15.45 | 3.05 |
| 04/03 | 2,420 | 2,431 | 2,354 | 2,388 | -2.77% | 16,800 | 108億9781万 | -4.67% | 15.6 | 3.08 |
| 04/02 | 2,426 | 2,470 | 2,396 | 2,456 | +1.32% | 20,400 | 112億814万 | -2.31% | 16.05 | 3.17 |
| 04/01 | 2,525 | 2,534 | 2,424 | 2,424 | -3.16% | 19,600 | 110億6210万 | -3.81% | 15.84 | 3.13 |
| 03/29 | 2,358 | 2,510 | 2,358 | 2,503 | +6.19% | 34,700 | 114億2262万 | -1.03% | 16.35 | 3.23 |
| 03/28 | 2,340 | 2,389 | 2,333 | 2,357 | +1.33% | 36,900 | 107億5634万 | -7.02% | 15.4 | 3.04 |
| 03/27 | 2,327 | 2,367 | 2,319 | 2,326 | -0.3% | 20,600 | 106億1487万 | -8.86% | 15.2 | 3 |
| 03/26 | 2,300 | 2,338 | 2,276 | 2,333 | +1% | 27,100 | 106億4682万 | -9.08% | 15.24 | 3.01 |
| 03/25 | 2,344 | 2,365 | 2,310 | 2,310 | -1.87% | 25,600 | 105億4185万 | -10.33% | 15.09 | 2.98 |
| 03/22 | 2,390 | 2,390 | 2,345 | 2,354 | -1.26% | 29,500 | 107億4265万 | -8.83% | 15.38 | 3.04 |
| 03/21 | 2,367 | 2,395 | 2,337 | 2,384 | +0.38% | 33,700 | 108億7956万 | -7.99% | 15.58 | 3.07 |
| 03/19 | 2,398 | 2,402 | 2,355 | 2,375 | -0.71% | 27,600 | 108億3849万 | -8.97% | 15.52 | 3.06 |
| 03/18 | 2,400 | 2,419 | 2,360 | 2,392 | -0.99% | 39,200 | 109億1607万 | -8.91% | 15.63 | 3.09 |
| 03/15 | 2,471 | 2,471 | 2,415 | 2,416 | -4.17% | 35,500 | 110億2559万 | -8.62% | 15.78 | 3.12 |
| 03/14 | 2,553 | 2,564 | 2,511 | 2,521 | -1.6% | 26,900 | 115億477万 | -5.3% | 16.47 | 3.25 |
| 03/13 | 2,619 | 2,643 | 2,535 | 2,562 | -3.03% | 32,000 | 116億9187万 | -4.3% | 16.74 | 3.3 |
| 03/12 | 2,552 | 2,642 | 2,551 | 2,642 | +2.13% | 27,100 | 120億5696万 | -1.89% | 17.26 | 3.41 |
| 03/11 | 2,635 | 2,647 | 2,565 | 2,587 | -2.82% | 29,400 | 118億596万 | -4.33% | 16.9 | 3.34 |
| 03/08 | 2,673 | 2,697 | 2,626 | 2,662 | -1.22% | 29,000 | 121億4823万 | -1.99% | 17.39 | 3.43 |
| 03/07 | 2,773 | 2,803 | 2,688 | 2,695 | -2.81% | 32,000 | 122億9883万 | -1.17% | 17.61 | 3.48 |
| 03/06 | 2,649 | 2,774 | 2,630 | 2,773 | +4.21% | 39,800 | 126億5479万 | +1.28% | 18.12 | 3.58 |
| 03/05 | 2,610 | 2,664 | 2,586 | 2,661 | +1.88% | 21,300 | 121億4367万 | -3.06% | 17.39 | 3.43 |
| 03/04 | 2,586 | 2,640 | 2,573 | 2,612 | +2.03% | 28,000 | 119億2005万 | -5.26% | 17.07 | 3.37 |
| 03/01 | 2,647 | 2,647 | 2,556 | 2,560 | -2.96% | 30,000 | 116億8275万 | -7.58% | 16.73 | 3.3 |
| 02/29 | 2,650 | 2,653 | 2,512 | 2,638 | -2.19% | 78,300 | 120億3871万 | -5.24% | 17.24 | 3.4 |
| 02/28 | 2,700 | 2,830 | 2,673 | 2,697 | +3.73% | 68,400 | 123億796万 | -3.44% | 17.62 | 3.48 |
| 02/27 | 2,610 | 2,639 | 2,575 | 2,600 | -0.95% | 21,700 | 118億6529万 | -7.21% | 16.99 | 3.35 |
| 02/26 | 2,630 | 2,646 | 2,569 | 2,625 | -0.68% | 25,900 | 119億7938万 | -6.58% | 17.15 | 3.39 |
| 02/22 | 2,683 | 2,683 | 2,621 | 2,643 | -0.64% | 28,500 | 120億6152万 | -6.11% | 17.27 | 3.41 |
| 02/21 | 2,772 | 2,772 | 2,632 | 2,660 | -3.8% | 34,000 | 121億3884万 | -5.67% | 17.38 | 3.43 |
| 02/20 | 2,727 | 2,776 | 2,684 | 2,765 | +2.9% | 34,900 | 126億1800万 | -2.02% | 18.07 | 3.57 |
| 02/19 | 2,570 | 2,711 | 2,551 | 2,687 | +4.59% | 37,300 | 122億6205万 | -4.88% | 17.56 | 3.47 |
| 02/16 | 2,486 | 2,601 | 2,427 | 2,569 | +3.88% | 49,800 | 117億2356万 | -9.22% | 16.78 | 3.31 |
| 02/15 | 2,550 | 2,593 | 2,473 | 2,473 | -4.07% | 38,700 | 112億8547万 | -13.01% | 16.16 | 3.19 |
| 02/14 | 2,500 | 2,655 | 2,500 | 2,578 | -9.07% | 117,400 | 117億6463万 | -9.83% | 16.84 | 3.32 |
| 02/13 | 2,867 | 2,867 | 2,751 | 2,835 | +1.14% | 35,500 | 129億3745万 | -1.29% | 18.52 | 3.66 |
| 02/09 | 2,830 | 2,888 | 2,780 | 2,803 | -0.99% | 18,100 | 127億9142万 | -2.44% | 18.31 | 3.62 |
| 02/08 | 2,820 | 2,848 | 2,698 | 2,831 | -1.12% | 30,200 | 129億1919万 | -1.7% | 18.5 | 3.65 |
| 02/07 | 2,899 | 2,902 | 2,856 | 2,863 | -1.62% | 7,900 | 130億6522万 | -0.69% | 18.71 | 3.69 |
| 02/06 | 2,950 | 2,950 | 2,896 | 2,910 | -1.36% | 7,500 | 132億7971万 | +0.83% | 19.01 | 3.75 |
| 02/05 | 2,927 | 2,950 | 2,893 | 2,950 | +1.2% | 6,600 | 134億6225万 | +2.22% | 19.27 | 3.8 |
| 02/02 | 2,870 | 2,923 | 2,870 | 2,915 | +0.87% | 9,100 | 133億252万 | +1.11% | 19.05 | 3.76 |
| 02/01 | 2,910 | 2,964 | 2,880 | 2,890 | -2.07% | 7,500 | 131億8844万 | +0.38% | 18.88 | 3.73 |
| 01/31 | 2,938 | 2,970 | 2,846 | 2,951 | -0.37% | 16,800 | 134億6681万 | +2.61% | 19.28 | 3.81 |
| 01/30 | 2,953 | 2,993 | 2,950 | 2,962 | +0.37% | 11,800 | 135億1701万 | +3.13% | 19.35 | 3.82 |
| 01/29 | 2,954 | 2,963 | 2,935 | 2,951 | -0.1% | 4,300 | 134億6681万 | +2.82% | 19.28 | 3.81 |
| 01/26 | 2,929 | 2,989 | 2,917 | 2,954 | +0.85% | 12,900 | 134億8050万 | +2.96% | 19.3 | 3.81 |
| 01/25 | 2,940 | 2,943 | 2,849 | 2,929 | +0.41% | 13,000 | 133億6641万 | +2.27% | 19.14 | 3.78 |
| 01/24 | 2,860 | 2,918 | 2,848 | 2,917 | +1.99% | 7,900 | 133億1165万 | +2.1% | 19.06 | 3.76 |
| 01/23 | 2,945 | 2,945 | 2,860 | 2,860 | -2.05% | 14,100 | 130億5153万 | +0.46% | 18.69 | 3.69 |
| 01/22 | 2,836 | 2,932 | 2,821 | 2,920 | +4.17% | 23,200 | 133億2213万 | +2.82% | 19.08 | 3.77 |
| 01/19 | 2,808 | 2,810 | 2,760 | 2,803 | +1.48% | 15,200 | 127億8833万 | -1.06% | 18.31 | 3.62 |
| 01/18 | 2,772 | 2,792 | 2,736 | 2,762 | +0.36% | 13,200 | 126億127万 | -2.54% | 18.05 | 3.56 |
| 01/17 | 2,766 | 2,829 | 2,723 | 2,752 | +0.77% | 31,500 | 125億5565万 | -2.96% | 17.98 | 3.55 |
| 01/16 | 2,825 | 2,840 | 2,721 | 2,731 | -3.29% | 19,400 | 124億5984万 | -3.94% | 17.84 | 3.52 |
| 01/15 | 2,791 | 2,844 | 2,772 | 2,824 | +0.46% | 11,200 | 128億8414万 | -1.22% | 18.45 | 3.64 |
| 01/12 | 2,871 | 2,882 | 2,760 | 2,811 | -3.07% | 23,000 | 128億2483万 | -2.06% | 18.37 | 3.63 |
| 01/11 | 2,887 | 2,903 | 2,859 | 2,900 | +0.62% | 16,200 | 132億3088万 | +0.28% | 18.95 | 3.74 |
| 01/10 | 2,894 | 2,908 | 2,873 | 2,882 | -0.41% | 9,000 | 131億4876万 | -1.57% | 18.83 | 3.72 |
| 01/09 | 2,864 | 2,925 | 2,864 | 2,894 | +1.37% | 15,500 | 132億351万 | -2.49% | 18.91 | 3.73 |
| 01/05 | 2,989 | 2,989 | 2,854 | 2,855 | -4.64% | 23,400 | 130億2558万 | -4.96% | 18.65 | 3.68 |
| 01/04 | 2,932 | 3,010 | 2,880 | 2,994 | +3.53% | 19,400 | 136億5975万 | -1.48% | 19.56 | 3.86 |
| 2023 | ||||||||||
| 12/29 | 2,961 | 2,966 | 2,861 | 2,892 | -1.53% | 15,200 | 131億9438万 | -5.64% | 28.92 | 3.77 |
| 12/28 | 2,900 | 2,943 | 2,864 | 2,937 | +0.79% | 11,300 | 133億9969万 | -5.11% | 29.37 | 3.83 |
| 12/27 | 2,890 | 2,917 | 2,870 | 2,914 | +1.5% | 17,200 | 132億9476万 | -6.78% | 29.14 | 3.8 |
| 12/26 | 2,823 | 2,884 | 2,823 | 2,871 | +1.7% | 12,400 | 130億9857万 | -9% | 28.71 | 3.75 |
| 12/25 | 2,822 | 2,830 | 2,785 | 2,823 | +0.36% | 14,400 | 128億7958万 | -11.31% | 28.23 | 3.68 |
| 12/22 | 2,848 | 2,866 | 2,791 | 2,813 | -1.23% | 12,900 | 128億3396万 | -12.39% | 28.13 | 3.67 |
| 12/21 | 2,851 | 2,907 | 2,836 | 2,848 | -1.83% | 14,200 | 128億5978万 | -12.04% | 28.18 | 3.68 |
| 12/20 | 2,927 | 2,952 | 2,867 | 2,901 | -0.89% | 22,100 | 130億9910万 | -11.15% | 28.71 | 3.75 |
| 12/19 | 2,876 | 2,976 | 2,876 | 2,927 | +2.74% | 33,100 | 132億1650万 | -10.82% | 28.97 | 3.78 |
| 12/18 | 2,725 | 2,862 | 2,720 | 2,849 | +4.21% | 28,900 | 128億6430万 | -13.48% | 28.19 | 3.68 |
| 12/15 | 2,669 | 2,750 | 2,669 | 2,734 | +2.44% | 26,300 | 123億4503万 | -17.3% | 27.06 | 3.53 |
| 12/14 | 2,710 | 2,723 | 2,635 | 2,669 | -1.07% | 37,700 | 120億5153万 | -19.61% | 26.41 | 3.45 |
| 12/13 | 2,761 | 2,778 | 2,698 | 2,698 | -1.75% | 43,700 | 121億8248万 | -19.15% | 26.7 | 3.49 |
| 12/12 | 2,843 | 2,866 | 2,740 | 2,746 | -2.38% | 30,100 | 123億9921万 | -18.15% | 27.18 | 3.55 |
| 12/11 | 2,844 | 2,861 | 2,770 | 2,813 | -0.28% | 32,700 | 127億174万 | -16.6% | 27.84 | 3.63 |
| 12/08 | 2,890 | 2,923 | 2,805 | 2,821 | -3.49% | 51,200 | 127億3787万 | -16.64% | 27.92 | 3.64 |
| 12/07 | 3,040 | 3,050 | 2,903 | 2,923 | -6.91% | 64,900 | 131億9844万 | -13.83% | 28.93 | 3.78 |
| 12/06 | 3,090 | 3,140 | 3,040 | 3,140 | +1.45% | 41,400 | 141億7827万 | -7.46% | 31.07 | 4.06 |
| 12/05 | 3,360 | 3,405 | 3,095 | 3,095 | -7.89% | 53,000 | 139億7508万 | -8.51% | 30.63 | 4 |
| 12/04 | 3,775 | 3,825 | 3,355 | 3,360 | -11.35% | 88,900 | 151億7166万 | -0.65% | 33.25 | 4.34 |
| 12/01 | 3,915 | 3,950 | 3,780 | 3,790 | -2.45% | 31,500 | 171億1327万 | +12.46% | 37.51 | 4.9 |
| 11/30 | 3,790 | 3,930 | 3,765 | 3,885 | +2.51% | 42,100 | 175億4223万 | +16.11% | 38.45 | 5.02 |
| 11/29 | 3,760 | 3,890 | 3,740 | 3,790 | +1.34% | 39,800 | 171億1327万 | +14.12% | 37.51 | 4.9 |
| 11/28 | 3,645 | 3,760 | 3,640 | 3,740 | +2.61% | 25,900 | 168億8750万 | +13.47% | 37.01 | 4.83 |
| 11/27 | 3,650 | 3,755 | 3,640 | 3,645 | -0.14% | 30,100 | 164億5854万 | +11.37% | 36.07 | 4.71 |
| 11/24 | 3,700 | 3,780 | 3,645 | 3,650 | -1.35% | 22,600 | 164億8111万 | +12.17% | 36.12 | 4.72 |
| 11/22 | 3,615 | 3,740 | 3,615 | 3,700 | +1.51% | 21,200 | 167億688万 | +14.2% | 36.62 | 4.78 |
| 11/21 | 3,650 | 3,755 | 3,595 | 3,645 | +2.1% | 38,000 | 164億5854万 | +13.02% | 36.07 | 4.71 |
| 11/20 | 3,550 | 3,690 | 3,495 | 3,570 | +1.42% | 37,900 | 161億1988万 | +11.21% | 35.33 | 4.61 |
| 11/17 | 3,470 | 3,560 | 3,470 | 3,520 | +0.57% | 26,400 | 158億9412万 | +9.86% | 34.83 | 4.55 |
| 11/16 | 3,505 | 3,650 | 3,465 | 3,500 | -0.14% | 36,800 | 158億381万 | +9.17% | 34.64 | 4.52 |
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 | 3,085 12/22 | 2,141 12/19 | 7,172,600 12/22 | 110億8132万 | 76億9047万 | +4.54% 1/29 | -19.56% 2/6 |
| 2018年 12月期 | 2,985 3/16 | 1,177 12/25 | 647,100 1/23 | 112億7882万 | 47億8744万 | +32.89% 3/15 | -26.89% 12/25 |
| 2019年 12月期 | 2,139 7/22 | 1,126 9/11 | 236,300 8/6 | 87億8316万 | 46億2425万 | +36.43% 1/22 | -29.12% 8/8 |
| 2020年 12月期 | 6,150 9/28 | 870 3/23 | 693,700 9/28 | 255億3049万 | 36億1145万 | +64.02% 5/25 | -40.99% 3/19 |
| 2021年 12月期 | 4,585 4/22 | 2,501 12/21 | 209,800 1/7 | 194億96万 | 108億4608万 | +13.66% 4/5 | -19.43% 5/17 |
| 2022年 12月期 | 3,995 8/4 | 1,806 2/24 | 139,400 2/14 | 174億6414万 | 78億9402万 | +27.53% 5/23 | -18.02% 2/24 |
| 2023年 12月期 | 4,275 9/6 | 2,321 2/15 | 233,700 2/13 | 193億322万 | 104億3376万 | +21.91% 5/30 | -19.61% 12/14 |
| 最新 | 2,282 2024/4/15 | 10,900 | 104億1407万 | -4.92% 2,400 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 197%（2.97倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/15 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
870円（2020/03/23） - 162%（2.62倍）
2,282円（4/15）