株価チャート
株価
4/18
- 前日 (4/17)
- 1,715
- 始値
- 1,712
- 高値
- 1,771
- 安値
- 1,712
- 終値 +3.09%
- 1,768
- 出来高 -34.33%
- 17,600
乖離率
- 株価（5日）
移動平均値 - +0.34%
1,762 - 株価（25日）
移動平均値 - -4.79%
1,857 - 出来高（5日）
移動平均値 - -9.18%
19,380
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,712 | 1,771 | 1,712 | 1,768 | +3.09% | 17,600 | 250億6316万 | -4.79% | 11.93 | 2.54 |
| 04/17 | 1,759 | 1,759 | 1,710 | 1,715 | -1.32% | 26,800 | 243億1184万 | -7.89% | 11.58 | 2.47 |
| 04/16 | 1,773 | 1,773 | 1,727 | 1,738 | -2.91% | 21,800 | 246億3788万 | -7.11% | 11.73 | 2.5 |
| 04/15 | 1,793 | 1,799 | 1,775 | 1,790 | -0.56% | 16,300 | 253億7504万 | -4.53% | 12.08 | 2.58 |
| 04/12 | 1,791 | 1,819 | 1,790 | 1,800 | +0.5% | 14,400 | 255億1680万 | -4.2% | 12.15 | 2.59 |
| 04/11 | 1,792 | 1,805 | 1,776 | 1,791 | -0.44% | 9,100 | 253億8921万 | -4.84% | 12.09 | 2.58 |
| 04/10 | 1,836 | 1,848 | 1,791 | 1,799 | -2.44% | 26,600 | 255億262万 | -4.56% | 12.14 | 2.59 |
| 04/09 | 1,824 | 1,844 | 1,823 | 1,844 | +0.93% | 8,200 | 261億4054万 | -2.28% | 12.45 | 2.65 |
| 04/08 | 1,840 | 1,840 | 1,811 | 1,827 | +0.72% | 14,600 | 258億9955万 | -3.13% | 12.33 | 2.63 |
| 04/05 | 1,817 | 1,851 | 1,810 | 1,814 | -0.87% | 10,000 | 257億1526万 | -3.77% | 12.24 | 2.61 |
| 04/04 | 1,832 | 1,849 | 1,815 | 1,830 | +0.22% | 11,700 | 259億4208万 | -3.02% | 12.35 | 2.63 |
| 04/03 | 1,829 | 1,848 | 1,822 | 1,826 | -0.76% | 10,800 | 258億8537万 | -3.34% | 12.33 | 2.63 |
| 04/02 | 1,872 | 1,873 | 1,828 | 1,840 | -1.71% | 26,100 | 260億8384万 | -2.7% | 12.42 | 2.65 |
| 04/01 | 1,913 | 1,913 | 1,870 | 1,872 | -2.6% | 23,800 | 265億3747万 | -1.16% | 12.64 | 2.69 |
| 03/29 | 1,887 | 1,926 | 1,887 | 1,922 | +1.85% | 14,700 | 272億4627万 | +1.37% | 12.97 | 2.77 |
| 03/28 | 1,899 | 1,924 | 1,875 | 1,887 | -0.32% | 21,900 | 267億5011万 | -0.53% | 12.74 | 2.72 |
| 03/27 | 1,900 | 1,923 | 1,871 | 1,893 | -2.17% | 58,200 | 268億3516万 | -0.37% | 12.78 | 2.72 |
| 03/26 | 1,984 | 1,988 | 1,927 | 1,935 | -2.47% | 42,300 | 274億3056万 | +1.74% | 13.06 | 2.78 |
| 03/25 | 1,905 | 2,000 | 1,890 | 1,984 | +4.15% | 80,300 | 281億2518万 | +4.48% | 13.39 | 2.85 |
| 03/22 | 1,933 | 1,934 | 1,905 | 1,905 | -1.96% | 25,300 | 270億528万 | +0.63% | 12.86 | 2.74 |
| 03/21 | 1,968 | 1,968 | 1,926 | 1,943 | +0.1% | 29,500 | 275億4396万 | +2.64% | 13.12 | 2.8 |
| 03/19 | 1,921 | 1,952 | 1,905 | 1,941 | +1.2% | 21,100 | 275億1561万 | +2.54% | 13.1 | 2.79 |
| 03/18 | 1,910 | 1,943 | 1,900 | 1,918 | +0.16% | 51,200 | 271億8956万 | +1.21% | 12.95 | 2.76 |
| 03/15 | 1,925 | 1,933 | 1,899 | 1,915 | -1.14% | 24,600 | 271億4704万 | +0.9% | 12.93 | 2.76 |
| 03/14 | 1,897 | 1,948 | 1,891 | 1,937 | +2.76% | 25,200 | 274億5891万 | +1.79% | 13.08 | 2.79 |
| 03/13 | 1,944 | 1,947 | 1,879 | 1,885 | -3.23% | 42,200 | 267億2176万 | -1.21% | 12.72 | 2.71 |
| 03/12 | 1,867 | 1,948 | 1,835 | 1,948 | +6.62% | 57,400 | 276億1484万 | +1.56% | 13.15 | 2.8 |
| 03/11 | 1,889 | 1,889 | 1,821 | 1,827 | -3.89% | 33,900 | 258億9955万 | -5.04% | 12.33 | 2.63 |
| 03/08 | 1,899 | 1,911 | 1,854 | 1,901 | +1.33% | 30,200 | 269億4857万 | -1.96% | 12.83 | 2.74 |
| 03/07 | 1,890 | 1,930 | 1,868 | 1,876 | +0.7% | 55,800 | 265億9417万 | -4.24% | 12.66 | 2.7 |
| 03/06 | 1,808 | 1,871 | 1,808 | 1,863 | +1.8% | 33,100 | 264億988万 | -5.77% | 12.58 | 2.68 |
| 03/05 | 1,820 | 1,830 | 1,771 | 1,830 | +0.44% | 55,300 | 259億4208万 | -8.27% | 12.35 | 2.63 |
| 03/04 | 1,827 | 1,848 | 1,808 | 1,822 | +0.33% | 20,700 | 258億2867万 | -9.49% | 12.3 | 2.62 |
| 03/01 | 1,850 | 1,857 | 1,807 | 1,816 | -1.89% | 31,300 | 257億4361万 | -10.54% | 12.26 | 2.61 |
| 02/29 | 1,883 | 1,883 | 1,805 | 1,851 | -1.8% | 48,700 | 262億3977万 | -9.53% | 12.49 | 2.66 |
| 02/28 | 1,875 | 1,893 | 1,865 | 1,885 | -0.05% | 13,800 | 267億2176万 | -8.58% | 12.72 | 2.71 |
| 02/27 | 1,922 | 1,922 | 1,880 | 1,886 | -0.84% | 20,600 | 267億3593万 | -9.24% | 12.73 | 2.71 |
| 02/26 | 1,928 | 1,928 | 1,891 | 1,902 | -1.45% | 34,000 | 269億6275万 | -9.13% | 12.84 | 2.74 |
| 02/22 | 1,952 | 1,990 | 1,925 | 1,930 | -1.08% | 39,600 | 273億5968万 | -8.31% | 13.03 | 2.78 |
| 02/21 | 1,937 | 1,957 | 1,919 | 1,951 | -0.46% | 38,200 | 276億5737万 | -7.75% | 13.17 | 2.81 |
| 02/20 | 1,984 | 2,004 | 1,940 | 1,960 | +0.82% | 70,000 | 277億8496万 | -7.72% | 13.23 | 2.82 |
| 02/19 | 1,893 | 1,950 | 1,860 | 1,944 | +4.29% | 73,500 | 275億5814万 | -8.82% | 13.12 | 2.8 |
| 02/16 | 1,833 | 1,884 | 1,801 | 1,864 | +1.8% | 78,700 | 264億2406万 | -12.9% | 12.58 | 2.68 |
| 02/15 | 1,890 | 1,892 | 1,820 | 1,831 | -3.38% | 68,600 | 259億5625万 | -14.96% | 12.36 | 2.63 |
| 02/14 | 1,940 | 1,940 | 1,889 | 1,895 | -2.32% | 71,900 | 268億6352万 | -12.55% | 12.79 | 2.73 |
| 02/13 | 1,988 | 1,988 | 1,925 | 1,940 | -2.56% | 98,400 | 275億144万 | -11.01% | 13.1 | 2.79 |
| 02/09 | 1,998 | 2,020 | 1,978 | 1,991 | -0.45% | 42,500 | 282億2441万 | -9.13% | 13.44 | 2.86 |
| 02/08 | 2,030 | 2,030 | 1,996 | 2,000 | -1.57% | 48,600 | 283億5200万 | -9.13% | 13.5 | 2.88 |
| 02/07 | 2,047 | 2,062 | 2,010 | 2,032 | -1.45% | 64,200 | 288億563万 | -8.18% | 13.72 | 2.92 |
| 02/06 | 2,153 | 2,153 | 2,056 | 2,062 | -3.33% | 88,900 | 292億3091万 | -7.08% | 13.92 | 2.97 |
| 02/05 | 2,110 | 2,155 | 2,044 | 2,133 | +0.99% | 144,000 | 302億3740万 | -3.92% | 14.4 | 3.07 |
| 02/02 | 2,230 | 2,280 | 2,101 | 2,112 | -4% | 141,800 | 299億3971万 | -4.82% | 14.26 | 3.04 |
| 02/01 | 2,221 | 2,237 | 2,152 | 2,200 | -8.22% | 181,400 | 311億8720万 | -0.9% | 14.85 | 3.17 |
| 01/31 | 2,332 | 2,405 | 2,320 | 2,397 | +3.1% | 82,400 | 339億7987万 | +8.02% | 16.18 | 3.45 |
| 01/30 | 2,364 | 2,364 | 2,291 | 2,325 | -0.09% | 43,500 | 329億5920万 | +5.11% | 15.69 | 3.35 |
| 01/29 | 2,296 | 2,327 | 2,267 | 2,327 | +2.74% | 24,100 | 329億8755万 | +5.34% | 15.71 | 3.35 |
| 01/26 | 2,264 | 2,290 | 2,234 | 2,265 | +0.09% | 16,300 | 321億864万 | +2.63% | 15.29 | 3.26 |
| 01/25 | 2,211 | 2,263 | 2,210 | 2,263 | +2.12% | 13,400 | 320億8028万 | +2.58% | 15.28 | 3.26 |
| 01/24 | 2,237 | 2,263 | 2,204 | 2,216 | -0.89% | 19,000 | 314億1401万 | +0.45% | 14.96 | 3.19 |
| 01/23 | 2,295 | 2,295 | 2,236 | 2,236 | -2.66% | 25,400 | 316億9753万 | +1.45% | 15.09 | 3.22 |
| 01/22 | 2,268 | 2,297 | 2,220 | 2,297 | +2.04% | 31,100 | 325億6227万 | +4.22% | 15.51 | 3.31 |
| 01/19 | 2,222 | 2,285 | 2,206 | 2,251 | +1.81% | 24,800 | 319億1017万 | +2.18% | 15.19 | 3.24 |
| 01/18 | 2,197 | 2,235 | 2,168 | 2,211 | +2.03% | 23,700 | 313億4313万 | +0.23% | 14.92 | 3.18 |
| 01/17 | 2,197 | 2,229 | 2,154 | 2,167 | -0.6% | 16,800 | 307億1939万 | -1.95% | 14.63 | 3.12 |
| 01/16 | 2,158 | 2,238 | 2,152 | 2,180 | +0.65% | 36,000 | 309億368万 | -1.71% | 14.72 | 3.14 |
| 01/15 | 2,133 | 2,179 | 2,107 | 2,166 | +0.74% | 25,700 | 307億521万 | -2.78% | 14.62 | 3.12 |
| 01/12 | 2,160 | 2,179 | 2,124 | 2,150 | -0.78% | 13,100 | 304億7840万 | -3.93% | 14.51 | 3.09 |
| 01/11 | 2,180 | 2,200 | 2,116 | 2,167 | -0.6% | 31,100 | 307億1939万 | -3.77% | 14.63 | 3.12 |
| 01/10 | 2,244 | 2,244 | 2,160 | 2,180 | -2.85% | 33,200 | 309億368万 | -3.75% | 14.72 | 3.14 |
| 01/09 | 2,196 | 2,246 | 2,176 | 2,244 | +1.91% | 19,100 | 318億1094万 | -1.49% | 15.15 | 3.23 |
| 01/05 | 2,203 | 2,244 | 2,182 | 2,202 | -1.56% | 32,600 | 312億1555万 | -3.8% | 14.86 | 3.17 |
| 01/04 | 2,250 | 2,274 | 2,210 | 2,237 | -3.33% | 40,900 | 317億1171万 | -2.78% | 15.1 | 3.22 |
| 2023 | ||||||||||
| 12/29 | 2,181 | 2,335 | 2,180 | 2,314 | +6.15% | 68,600 | 328億326万 | -0.09% | 15.62 | 3.33 |
| 12/28 | 2,059 | 2,184 | 2,047 | 2,180 | +4.81% | 24,300 | 309億368万 | -6.16% | 14.72 | 3.14 |
| 12/27 | 2,085 | 2,088 | 2,037 | 2,080 | -0.95% | 35,000 | 294億8608万 | -10.69% | 14.04 | 2.99 |
| 12/26 | 2,145 | 2,145 | 2,081 | 2,100 | -2.1% | 18,200 | 297億6960万 | -10.14% | 14.18 | 3.02 |
| 12/25 | 2,173 | 2,196 | 2,109 | 2,145 | -1.2% | 11,500 | 304億752万 | -8.53% | 14.48 | 3.09 |
| 12/22 | 2,250 | 2,250 | 2,167 | 2,171 | -2.43% | 16,700 | 307億7609万 | -7.58% | 14.65 | 3.12 |
| 12/21 | 2,220 | 2,238 | 2,202 | 2,225 | -1.37% | 10,000 | 315億4160万 | -5.36% | 15.02 | 3.2 |
| 12/20 | 2,276 | 2,279 | 2,231 | 2,256 | -0.88% | 12,500 | 319億8105万 | -4.12% | 15.23 | 3.25 |
| 12/19 | 2,240 | 2,286 | 2,201 | 2,276 | +1.25% | 9,700 | 322億6457万 | -3.31% | 15.36 | 3.27 |
| 12/18 | 2,247 | 2,248 | 2,181 | 2,248 | +0.09% | 4,600 | 318億6764万 | -4.34% | 15.17 | 3.23 |
| 12/15 | 2,166 | 2,246 | 2,166 | 2,246 | +3.65% | 9,700 | 318億3929万 | -4.38% | 15.16 | 3.23 |
| 12/14 | 2,234 | 2,243 | 2,164 | 2,167 | -3% | 21,500 | 307億1939万 | -7.71% | 14.63 | 3.12 |
| 12/13 | 2,273 | 2,300 | 2,219 | 2,234 | -2.02% | 14,300 | 316億6918万 | -4.9% | 15.08 | 3.21 |
| 12/12 | 2,352 | 2,352 | 2,266 | 2,280 | -1.77% | 11,400 | 323億2128万 | -2.98% | 15.39 | 3.28 |
| 12/11 | 2,345 | 2,355 | 2,302 | 2,321 | +0.04% | 13,500 | 329億249万 | -1.23% | 15.67 | 3.34 |
| 12/08 | 2,321 | 2,403 | 2,301 | 2,320 | -1.53% | 13,300 | 328億8832万 | -1.23% | 15.66 | 3.34 |
| 12/07 | 2,400 | 2,434 | 2,333 | 2,356 | -3.16% | 21,300 | 333億9865万 | +0.3% | 15.9 | 3.39 |
| 12/06 | 2,444 | 2,450 | 2,406 | 2,433 | +0.58% | 5,400 | 344億9020万 | +3.58% | 16.42 | 3.5 |
| 12/05 | 2,466 | 2,473 | 2,366 | 2,419 | -3.12% | 19,500 | 342億9174万 | +3.16% | 16.33 | 3.48 |
| 12/04 | 2,482 | 2,520 | 2,432 | 2,497 | +0.08% | 15,000 | 353億9747万 | +6.94% | 16.86 | 3.59 |
| 12/01 | 2,530 | 2,530 | 2,487 | 2,495 | -0.64% | 5,400 | 353億6912万 | +7.5% | 16.84 | 3.59 |
| 11/30 | 2,501 | 2,522 | 2,432 | 2,511 | +0.4% | 14,100 | 355億9593万 | +8.7% | 16.95 | 3.61 |
| 11/29 | 2,535 | 2,585 | 2,501 | 2,501 | -0.95% | 8,700 | 354億5417万 | +8.79% | 16.88 | 3.6 |
| 11/28 | 2,595 | 2,645 | 2,522 | 2,525 | -2.81% | 39,200 | 357億9440万 | +10.5% | 17.04 | 3.63 |
| 11/27 | 2,535 | 2,619 | 2,495 | 2,598 | +4.55% | 40,700 | 368億2924万 | +14.2% | 17.54 | 3.74 |
| 11/24 | 2,549 | 2,587 | 2,410 | 2,485 | +6.56% | 83,700 | 352億2736万 | +9.86% | 16.77 | 3.58 |
| 11/22 | 2,293 | 2,373 | 2,271 | 2,332 | +1.7% | 25,100 | 330億5843万 | +3.41% | 15.74 | 3.36 |
| 11/21 | 2,290 | 2,299 | 2,271 | 2,293 | +0.48% | 3,100 | 325億556万 | +1.73% | 15.48 | 3.3 |
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 | 3,150 6,300 12/29 | 1,518 3,035 12/25 | 6,046,400 3,023,200 12/28 | 439億7400万 | 211億8430万 | +17.23% 4/6 | -9.65% 4/17 |
| 2019年 3月期 | 3,185 6,370 4/9 | 1,309 12/25 | 238,000 119,000 4/6 | 451億5056万 | 185億5638万 | +16.03% 2/5 | -18.63% 7/4 |
| 2020年 3月期 | 2,165 8/1 | 753 3/23 | 14,600 12/24 | 306億9104万 | 106億7452万 | +38.68% 4/15 | -40.45% 3/13 |
| 2021年 3月期 | 1,450 5/26 | 850 4/2 | 88,500 3/19 | 205億5520万 | 120億4960万 | +21.61% 2/16 | -15.46% 7/31 |
| 2022年 3月期 | 1,597 6/9 | 992 4/23 | 150,100 8/27 | 226億3907万 | 140億6259万 | +25.01% 6/9 | -15.34% 12/2 |
| 2023年 3月期 | 2,524 3/9 | 1,135 5/12 | 375,400 3/9 | 357億8022万 | 160億8976万 | +20.54% 9/12 | -12.51% 3/16 |
| 最新 | 1,768 2024/4/18 | 17,600 | 250億6316万 | -4.79% 1,857 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 60%（1.6倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/18 vs 2023/12/29
- -24%（0.76倍）
- 過去安値
753円（2020/03/23） - 135%（2.35倍）
1,768円（4/18）