株価チャート
株価
4/24
- 前日 (4/23)
- 1,421
- 始値
- 1,440
- 高値
- 1,448
- 安値
- 1,421
- 終値 +1.27%
- 1,439
- 出来高 +73.87%
- 73,200
乖離率
- 株価（5日）
移動平均値 - +1.12%
1,423 - 株価（25日）
移動平均値 - -5.45%
1,522 - 出来高（5日）
移動平均値 - -11.72%
82,920
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 | 1,440 | 1,448 | 1,421 | 1,439 | +1.27% | 73,200 | 399億6606万 | -5.45% | 23.03 | 3.29 |
| 04/23 | 1,446 | 1,446 | 1,410 | 1,421 | -0.42% | 42,100 | 394億6614万 | -7% | 22.74 | 3.25 |
| 04/22 | 1,388 | 1,430 | 1,386 | 1,427 | +4.16% | 70,700 | 396億3278万 | -6.91% | 22.84 | 3.26 |
| 04/19 | 1,460 | 1,460 | 1,365 | 1,370 | -5.91% | 158,900 | 380億4969万 | -10.87% | 21.93 | 3.13 |
| 04/18 | 1,431 | 1,469 | 1,418 | 1,456 | +0.41% | 69,700 | 404億3821万 | -5.7% | 23.3 | 3.33 |
| 04/17 | 1,493 | 1,493 | 1,432 | 1,450 | -0.89% | 76,700 | 402億7157万 | -6.33% | 23.21 | 3.31 |
| 04/16 | 1,482 | 1,487 | 1,463 | 1,463 | -2.98% | 96,000 | 406億3263万 | -5.86% | 23.42 | 3.34 |
| 04/15 | 1,510 | 1,517 | 1,499 | 1,508 | -0.72% | 35,300 | 418億8243万 | -3.21% | 24.14 | 3.45 |
| 04/12 | 1,545 | 1,554 | 1,519 | 1,519 | -1.43% | 46,300 | 421億8794万 | -2.63% | 24.31 | 3.47 |
| 04/11 | 1,532 | 1,550 | 1,521 | 1,541 | -1.72% | 52,300 | 427億9896万 | -1.34% | 24.67 | 3.52 |
| 04/10 | 1,584 | 1,607 | 1,568 | 1,568 | -0.06% | 64,300 | 435億4884万 | +0.45% | 25.1 | 3.58 |
| 04/09 | 1,517 | 1,575 | 1,510 | 1,569 | +3.43% | 74,100 | 435億7662万 | +0.77% | 25.11 | 3.59 |
| 04/08 | 1,529 | 1,535 | 1,504 | 1,517 | +0.46% | 41,400 | 421億3239万 | -2.44% | 24.28 | 3.47 |
| 04/05 | 1,473 | 1,527 | 1,469 | 1,510 | +1.07% | 79,400 | 419億3798万 | -2.96% | 24.17 | 3.45 |
| 04/04 | 1,501 | 1,505 | 1,487 | 1,494 | -0.47% | 83,400 | 414億9360万 | -4.11% | 23.91 | 3.41 |
| 04/03 | 1,492 | 1,524 | 1,480 | 1,501 | -0.6% | 87,600 | 416億8802万 | -3.91% | 24.02 | 3.43 |
| 04/02 | 1,530 | 1,530 | 1,497 | 1,510 | -1.63% | 92,500 | 419億3798万 | -3.58% | 24.17 | 3.45 |
| 04/01 | 1,590 | 1,590 | 1,517 | 1,535 | -2.35% | 114,100 | 426億3232万 | -2.17% | 24.57 | 3.51 |
| 03/29 | 1,574 | 1,605 | 1,571 | 1,572 | -0.57% | 75,500 | 436億5994万 | 0% | 25.16 | 3.59 |
| 03/28 | 1,597 | 1,612 | 1,568 | 1,581 | -2.59% | 100,200 | 439億990万 | +0.57% | 25.31 | 3.61 |
| 03/27 | 1,679 | 1,679 | 1,611 | 1,623 | -2.41% | 146,900 | 450億7639万 | +3.05% | 25.98 | 3.71 |
| 03/26 | 1,630 | 1,671 | 1,616 | 1,663 | +1.09% | 126,500 | 461億8733万 | +5.59% | 26.62 | 3.8 |
| 03/25 | 1,608 | 1,665 | 1,592 | 1,645 | +2.24% | 195,200 | 456億8740万 | +4.51% | 26.33 | 3.76 |
| 03/22 | 1,585 | 1,609 | 1,551 | 1,609 | +2.75% | 122,600 | 446億8756万 | +2.09% | 25.75 | 3.68 |
| 03/21 | 1,577 | 1,577 | 1,550 | 1,566 | -0.25% | 76,900 | 434億9330万 | -0.7% | 25.07 | 3.58 |
| 03/19 | 1,555 | 1,573 | 1,540 | 1,570 | +0.32% | 64,800 | 436億439万 | -0.76% | 25.13 | 3.59 |
| 03/18 | 1,528 | 1,579 | 1,524 | 1,565 | +3.1% | 77,200 | 434億6552万 | -1.32% | 25.05 | 3.58 |
| 03/15 | 1,530 | 1,562 | 1,518 | 1,518 | -2.38% | 84,200 | 421億6017万 | -4.53% | 24.3 | 3.47 |
| 03/14 | 1,565 | 1,570 | 1,535 | 1,555 | -0.26% | 77,600 | 431億8779万 | -2.63% | 24.89 | 3.55 |
| 03/13 | 1,600 | 1,615 | 1,555 | 1,559 | -2.32% | 125,400 | 432億9888万 | -2.99% | 24.95 | 3.56 |
| 03/12 | 1,523 | 1,596 | 1,495 | 1,596 | +3.17% | 122,500 | 443億2650万 | -1.42% | 25.55 | 3.65 |
| 03/11 | 1,566 | 1,601 | 1,524 | 1,547 | -1.96% | 110,100 | 429億6560万 | -4.98% | 24.76 | 3.54 |
| 03/08 | 1,531 | 1,604 | 1,529 | 1,578 | +2% | 142,700 | 438億2658万 | -3.72% | 25.26 | 3.61 |
| 03/07 | 1,550 | 1,574 | 1,517 | 1,547 | +0.91% | 130,200 | 429億6560万 | -6.24% | 24.76 | 3.54 |
| 03/06 | 1,463 | 1,560 | 1,463 | 1,533 | +4% | 176,800 | 425億7677万 | -7.82% | 24.54 | 3.5 |
| 03/05 | 1,497 | 1,498 | 1,447 | 1,474 | -2.38% | 225,200 | 409億3813万 | -12.1% | 23.59 | 3.37 |
| 03/04 | 1,535 | 1,546 | 1,496 | 1,510 | -1.63% | 143,800 | 419億3798万 | -10.81% | 24.17 | 3.45 |
| 03/01 | 1,562 | 1,562 | 1,525 | 1,535 | -1.67% | 167,800 | 426億3232万 | -10.23% | 24.57 | 3.51 |
| 02/29 | 1,595 | 1,596 | 1,559 | 1,561 | -2.13% | 195,300 | 433億5443万 | -9.61% | 24.99 | 3.57 |
| 02/28 | 1,614 | 1,665 | 1,579 | 1,595 | -0.13% | 407,100 | 442億9873万 | -8.6% | 25.53 | 3.65 |
| 02/27 | 1,601 | 1,618 | 1,597 | 1,597 | 0% | 98,300 | 443億5427万 | -9.42% | 25.56 | 3.65 |
| 02/26 | 1,611 | 1,617 | 1,592 | 1,597 | +0.06% | 121,400 | 443億5427万 | -10.18% | 25.56 | 3.65 |
| 02/22 | 1,622 | 1,650 | 1,579 | 1,596 | +0.88% | 171,600 | 443億2650万 | -10.89% | 25.55 | 3.65 |
| 02/21 | 1,630 | 1,630 | 1,568 | 1,582 | -3.89% | 298,100 | 439億3767万 | -12.35% | 25.32 | 3.62 |
| 02/20 | 1,646 | 1,672 | 1,638 | 1,646 | +1.23% | 125,100 | 457億1518万 | -9.66% | 26.35 | 3.76 |
| 02/19 | 1,640 | 1,643 | 1,615 | 1,626 | -1.63% | 148,100 | 451億5971万 | -11.53% | 26.03 | 3.72 |
| 02/16 | 1,668 | 1,678 | 1,617 | 1,653 | -1.78% | 207,300 | 459億959万 | -10.99% | 26.46 | 3.78 |
| 02/15 | 1,767 | 1,767 | 1,649 | 1,683 | +2.19% | 354,800 | 467億4280万 | -10.19% | 26.94 | 3.85 |
| 02/14 | 1,696 | 1,696 | 1,640 | 1,647 | -1.85% | 140,700 | 457億4295万 | -12.9% | 26.36 | 3.76 |
| 02/13 | 1,685 | 1,699 | 1,662 | 1,678 | +0.72% | 105,300 | 466億393万 | -12.19% | 26.86 | 3.84 |
| 02/09 | 1,670 | 1,676 | 1,660 | 1,666 | -0.24% | 89,000 | 462億7065万 | -13.5% | 26.67 | 3.81 |
| 02/08 | 1,702 | 1,704 | 1,665 | 1,670 | -1.24% | 131,500 | 463億8174万 | -14.14% | 26.73 | 3.82 |
| 02/07 | 1,794 | 1,794 | 1,691 | 1,691 | -6.21% | 212,800 | 469億6498万 | -13.81% | 27.07 | 3.87 |
| 02/06 | 1,855 | 1,859 | 1,803 | 1,803 | -2.65% | 79,900 | 500億7562万 | -8.99% | 28.86 | 4.12 |
| 02/05 | 1,837 | 1,861 | 1,820 | 1,852 | +0.54% | 100,900 | 514億3652万 | -7.03% | 29.64 | 4.23 |
| 02/02 | 1,822 | 1,856 | 1,815 | 1,842 | +1.04% | 80,100 | 511億5878万 | -7.85% | 29.48 | 4.21 |
| 02/01 | 1,849 | 1,853 | 1,813 | 1,823 | -1.73% | 69,800 | 506億3109万 | -9.08% | 29.18 | 4.17 |
| 01/31 | 1,842 | 1,857 | 1,809 | 1,855 | 0% | 126,600 | 515億1984万 | -7.71% | 29.69 | 4.24 |
| 01/30 | 1,892 | 1,892 | 1,848 | 1,855 | -1.17% | 119,700 | 515億1984万 | -7.85% | 29.69 | 4.24 |
| 01/29 | 1,914 | 1,914 | 1,868 | 1,877 | -0.42% | 90,400 | 521億3085万 | -6.89% | 30.04 | 4.29 |
| 01/26 | 1,920 | 1,923 | 1,880 | 1,885 | -2.84% | 82,300 | 523億5304万 | -6.64% | 30.17 | 4.31 |
| 01/25 | 1,945 | 1,955 | 1,913 | 1,940 | -0.61% | 74,500 | 538億8059万 | -3.96% | 31.05 | 4.43 |
| 01/24 | 2,000 | 2,000 | 1,946 | 1,952 | -3.32% | 73,400 | 542億1387万 | -3.22% | 31.24 | 4.46 |
| 01/23 | 2,049 | 2,055 | 2,009 | 2,019 | -0.69% | 75,800 | 560億7469万 | +0.25% | 32.32 | 4.61 |
| 01/22 | 1,984 | 2,041 | 1,980 | 2,033 | +2.47% | 106,200 | 564億6352万 | +1.25% | 32.54 | 4.65 |
| 01/19 | 1,922 | 1,992 | 1,915 | 1,984 | +3.55% | 118,900 | 551億262万 | -0.6% | 31.76 | 4.53 |
| 01/18 | 1,945 | 1,945 | 1,905 | 1,916 | -1.34% | 96,400 | 532億1402万 | -3.48% | 30.67 | 4.38 |
| 01/17 | 1,999 | 2,047 | 1,941 | 1,942 | -2.9% | 85,400 | 539億3613万 | -1.72% | 31.08 | 4.44 |
| 01/16 | 2,072 | 2,073 | 2,000 | 2,000 | -3.15% | 50,900 | 555億4700万 | +1.68% | 32.01 | 4.57 |
| 01/15 | 2,083 | 2,087 | 2,043 | 2,065 | -0.91% | 51,200 | 573億5227万 | +5.36% | 33.05 | 4.72 |
| 01/12 | 2,047 | 2,088 | 2,036 | 2,084 | -0.1% | 68,100 | 578億7997万 | +6.82% | 33.36 | 4.76 |
| 01/11 | 2,110 | 2,137 | 2,086 | 2,086 | -0.71% | 64,200 | 579億3552万 | +7.53% | 33.39 | 4.77 |
| 01/10 | 2,142 | 2,142 | 2,098 | 2,101 | -2.19% | 75,700 | 583億5212万 | +8.97% | 33.63 | 4.8 |
| 01/09 | 2,120 | 2,148 | 2,096 | 2,148 | +3.72% | 71,100 | 596億5747万 | +12.23% | 34.38 | 4.91 |
| 01/05 | 2,145 | 2,169 | 2,070 | 2,071 | -2.63% | 72,400 | 575億1891万 | +8.94% | 33.15 | 4.73 |
| 01/04 | 2,074 | 2,140 | 2,025 | 2,127 | +0.9% | 81,900 | 590億7423万 | +12.6% | 34.04 | 4.86 |
| 2023 | ||||||||||
| 12/29 | 2,160 | 2,168 | 2,087 | 2,108 | -1.95% | 156,200 | 585億4653万 | +12.43% | 33.74 | 4.82 |
| 12/28 | 2,095 | 2,150 | 2,077 | 2,150 | +2.58% | 137,300 | 597億1302万 | +15.53% | 34.41 | 4.91 |
| 12/27 | 2,058 | 2,110 | 2,043 | 2,096 | +3.66% | 156,500 | 582億1325万 | +13.48% | 33.55 | 4.79 |
| 12/26 | 1,997 | 2,071 | 1,997 | 2,022 | +2.02% | 136,200 | 561億5801万 | +10.19% | 32.36 | 4.62 |
| 12/25 | 1,954 | 2,012 | 1,949 | 1,982 | +1.23% | 128,200 | 550億4707万 | +8.54% | 31.72 | 4.53 |
| 12/22 | 1,897 | 1,958 | 1,873 | 1,958 | +2.3% | 51,900 | 543億8051万 | +8% | 31.34 | 4.48 |
| 12/21 | 1,926 | 1,947 | 1,911 | 1,914 | -1.59% | 44,100 | 531億5847万 | +6.22% | 30.64 | 4.37 |
| 12/20 | 1,966 | 1,991 | 1,944 | 1,945 | -0.26% | 97,400 | 540億1945万 | +8.42% | 31.13 | 4.45 |
| 12/19 | 1,913 | 1,950 | 1,913 | 1,950 | +1.93% | 78,100 | 541億5832万 | +9.24% | 31.21 | 4.46 |
| 12/18 | 1,850 | 1,914 | 1,838 | 1,913 | +2.96% | 71,800 | 531億3070万 | +7.71% | 30.62 | 4.37 |
| 12/15 | 1,850 | 1,911 | 1,850 | 1,858 | -0.64% | 120,400 | 516億316万 | +5.03% | 29.74 | 4.25 |
| 12/14 | 1,880 | 1,899 | 1,849 | 1,870 | +0.21% | 85,200 | 519億3644万 | +5.95% | 29.93 | 4.27 |
| 12/13 | 1,719 | 1,874 | 1,719 | 1,866 | +7.67% | 192,400 | 518億2535万 | +5.84% | 29.87 | 4.27 |
| 12/12 | 1,747 | 1,755 | 1,720 | 1,733 | +0.12% | 43,400 | 481億3147万 | -1.65% | 27.74 | 3.96 |
| 12/11 | 1,710 | 1,754 | 1,697 | 1,731 | +3.65% | 67,600 | 480億7592万 | -1.98% | 27.71 | 3.96 |
| 12/08 | 1,698 | 1,725 | 1,661 | 1,670 | -2.68% | 109,200 | 463億8174万 | -5.6% | 26.73 | 3.82 |
| 12/07 | 1,806 | 1,838 | 1,716 | 1,716 | -6.43% | 100,200 | 476億5932万 | -3.21% | 27.47 | 3.92 |
| 12/06 | 1,841 | 1,841 | 1,794 | 1,834 | -0.16% | 108,400 | 509億3659万 | +3.32% | 29.35 | 4.19 |
| 12/05 | 1,800 | 1,881 | 1,800 | 1,837 | +1.49% | 110,200 | 510億1991万 | +3.9% | 29.4 | 4.2 |
| 12/04 | 1,791 | 1,832 | 1,780 | 1,810 | +0.84% | 58,600 | 502億7003万 | +2.67% | 28.97 | 4.14 |
| 12/01 | 1,792 | 1,861 | 1,756 | 1,795 | +2.45% | 183,000 | 498億5343万 | +2.22% | 28.73 | 4.1 |
| 11/30 | 1,801 | 1,805 | 1,740 | 1,752 | -2.99% | 72,300 | 486億5917万 | +0.11% | 28.04 | 4 |
| 11/29 | 1,780 | 1,828 | 1,763 | 1,806 | +1.46% | 73,200 | 501億5894万 | +3.38% | 28.91 | 4.13 |
| 11/28 | 1,768 | 1,804 | 1,748 | 1,780 | +0.68% | 52,000 | 494億3683万 | +2.12% | 28.49 | 4.07 |
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 | |
| 2018年 3月期 | 261 2,037 12/22 | 184 1,433 2/6 | 4,123,860 528,700 12/22 | 66億3756万 | 47億4079万 | +7.58% 3/1 | -16.1% 2/6 |
| 2019年 3月期 | 350 2,727 1/18 2,730 1/17 | 222 1,731 7/12 1,731 4/2 | 166,920 21,400 1/17 | 90億6536万 | 57億5090万 | +24.83% 11/15 | -11.21% 12/25 |
| 2020年 3月期 | 921 2,395 12/5 | 308 2,405 4/5 | 524,680 201,800 12/4 | 238億8509万 | 79億9494万 | +32.4% 11/21 | -25.86% 3/13 |
| 2021年 3月期 | 2,565 5,130 3/30 | 435 870 4/2 | 655,000 327,500 11/16 | 686億7402万 | 116億4647万 | +36.61% 5/26 | -12.56% 7/31 |
| 2022年 3月期 | 6,280 9/27 | 2,070 3/15 | 931,300 1/19 | 1681億3758万 | 574億9114万 | +28.17% 7/27 | -27.91% 1/27 |
| 2023年 3月期 | 3,865 9/14 | 1,888 5/10 | 356,000 5/23 | 1073億4457万 | 524億3636万 | +22.96% 5/30 | -17.39% 4/7 |
| 最新 | 1,439 2024/4/24 | 73,200 | 399億6606万 | -5.45% 1,522 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- 218%（3.18倍）
- 2020/12/30 vs 2019/12/30
- 78%（1.78倍）
- 2021/12/30 vs 2020/12/30
- 170%（2.7倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/04/24 vs 2023/12/29
- -32%（0.68倍）
- 過去安値
184円（2018/02/06） - 683%（7.83倍）
1,439円（4/24）