株価チャート
株価
4/19
- 前日 (4/18)
- 1,061
- 始値
- 1,048
- 高値
- 1,050
- 安値
- 1,012
- 終値 -2.45%
- 1,035
- 出来高 +157.89%
- 9,800
乖離率
- 株価（5日）
移動平均値 - -1.62%
1,052 - 株価（25日）
移動平均値 - -5.65%
1,097 - 出来高（5日）
移動平均値 - +64.98%
5,940
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,048 | 1,050 | 1,012 | 1,035 | -2.45% | 9,800 | 27億818万 | -5.65% | 12.16 | 1.24 |
| 04/18 | 1,080 | 1,096 | 1,059 | 1,061 | -1.3% | 3,800 | 27億7621万 | -3.55% | 12.46 | 1.27 |
| 04/17 | 1,036 | 1,097 | 1,028 | 1,075 | +3.56% | 4,200 | 28億1284万 | -2.54% | 12.63 | 1.29 |
| 04/16 | 1,053 | 1,053 | 1,038 | 1,038 | -1.42% | 7,200 | 27億1603万 | -6.15% | 12.19 | 1.25 |
| 04/15 | 1,058 | 1,058 | 1,051 | 1,053 | -0.66% | 4,700 | 27億5527万 | -5.05% | 12.37 | 1.26 |
| 04/12 | 1,078 | 1,079 | 1,050 | 1,060 | 0% | 3,300 | 27億7359万 | -4.76% | 12.45 | 1.27 |
| 04/11 | 1,060 | 1,078 | 1,052 | 1,060 | -1.67% | 1,700 | 27億7359万 | -5.19% | 12.45 | 1.27 |
| 04/10 | 1,064 | 1,078 | 1,064 | 1,078 | +1.03% | 200 | 28億2069万 | -4.01% | 12.66 | 1.29 |
| 04/09 | 1,080 | 1,080 | 1,066 | 1,067 | -1.2% | 600 | 27億9191万 | -5.49% | 12.53 | 1.28 |
| 04/08 | 1,102 | 1,104 | 1,080 | 1,080 | -2.44% | 700 | 28億2592万 | -4.76% | 12.68 | 1.3 |
| 04/05 | 1,067 | 1,107 | 1,065 | 1,107 | -0.81% | 2,300 | 28億9657万 | -2.89% | 13 | 1.33 |
| 04/04 | 1,099 | 1,165 | 1,082 | 1,116 | +1.55% | 6,400 | 29億2012万 | -2.62% | 13.11 | 1.34 |
| 04/03 | 1,096 | 1,107 | 1,096 | 1,099 | -1.43% | 900 | 28億7564万 | -4.43% | 12.91 | 1.32 |
| 04/02 | 1,125 | 1,125 | 1,080 | 1,115 | -1.06% | 4,000 | 29億1750万 | -3.21% | 13.1 | 1.34 |
| 04/01 | 1,115 | 1,130 | 1,115 | 1,127 | +1.08% | 2,400 | 29億4890万 | -2.51% | 13.24 | 1.35 |
| 03/29 | 1,137 | 1,138 | 1,101 | 1,115 | -1.24% | 3,500 | 29億1750万 | -3.46% | 13.1 | 1.34 |
| 03/28 | 1,120 | 1,129 | 1,110 | 1,129 | -0.09% | 900 | 29億5414万 | -2.5% | 13.26 | 1.35 |
| 03/27 | 1,110 | 1,130 | 1,110 | 1,130 | +3.39% | 6,500 | 29億5675万 | -2.25% | 13.27 | 1.36 |
| 03/26 | 1,113 | 1,118 | 1,060 | 1,093 | -2.93% | 4,400 | 28億5994万 | -5.45% | 12.84 | 1.31 |
| 03/25 | 1,111 | 1,126 | 1,111 | 1,126 | -0.44% | 1,000 | 29億4629万 | -2.34% | 13.23 | 1.35 |
| 03/22 | 1,155 | 1,155 | 1,110 | 1,131 | -1.39% | 5,100 | 29億5937万 | -1.65% | 13.28 | 1.36 |
| 03/21 | 1,136 | 1,166 | 1,130 | 1,147 | +1.59% | 7,400 | 30億124万 | -0.09% | 13.47 | 1.38 |
| 03/19 | 1,130 | 1,138 | 1,111 | 1,129 | -1.22% | 3,900 | 29億5414万 | -1.57% | 13.26 | 1.35 |
| 03/18 | 1,070 | 1,149 | 1,070 | 1,143 | +3.91% | 5,400 | 29億9077万 | -0.52% | 13.42 | 1.37 |
| 03/15 | 1,105 | 1,118 | 1,100 | 1,100 | -1.61% | 3,900 | 28億7826万 | -4.43% | 12.92 | 1.32 |
| 03/14 | 1,131 | 1,140 | 1,115 | 1,118 | -2.1% | 4,400 | 29億2535万 | -3.29% | 13.13 | 1.34 |
| 03/13 | 1,148 | 1,168 | 1,121 | 1,142 | -0.44% | 3,100 | 29億8815万 | -1.64% | 13.41 | 1.37 |
| 03/12 | 1,111 | 1,168 | 1,104 | 1,147 | +2.87% | 12,200 | 30億124万 | -1.46% | 13.47 | 1.38 |
| 03/11 | 1,150 | 1,168 | 1,111 | 1,115 | -4.13% | 7,100 | 29億1750万 | -4.37% | 13.1 | 1.34 |
| 03/08 | 1,167 | 1,183 | 1,162 | 1,163 | -0.51% | 6,900 | 30億4310万 | -0.51% | 13.66 | 1.39 |
| 03/07 | 1,206 | 1,213 | 1,165 | 1,169 | -2.58% | 7,900 | 30億5880万 | 0% | 13.73 | 1.4 |
| 03/06 | 1,181 | 1,230 | 1,181 | 1,200 | -0.91% | 11,000 | 31億3992万 | +2.65% | 14.09 | 1.44 |
| 03/05 | 1,190 | 1,228 | 1,176 | 1,211 | +1.42% | 12,800 | 31億6870万 | +3.86% | 14.22 | 1.45 |
| 03/04 | 1,205 | 1,222 | 1,192 | 1,194 | -2.77% | 10,000 | 31億2422万 | +2.75% | 14.02 | 1.43 |
| 03/01 | 1,234 | 1,250 | 1,203 | 1,228 | -2.07% | 13,300 | 32億1318万 | +5.95% | 14.42 | 1.47 |
| 02/29 | 1,200 | 1,270 | 1,173 | 1,254 | +2.62% | 26,600 | 32億8121万 | +8.48% | 14.73 | 1.5 |
| 02/28 | 1,153 | 1,254 | 1,153 | 1,222 | +5.62% | 34,000 | 31億9748万 | +6.08% | 14.35 | 1.47 |
| 02/27 | 1,182 | 1,220 | 1,151 | 1,157 | -3.98% | 36,700 | 30億2740万 | +0.78% | 13.59 | 1.39 |
| 02/26 | 1,177 | 1,300 | 1,110 | 1,205 | +9.55% | 170,300 | 31億5300万 | +4.97% | 14.15 | 1.45 |
| 02/22 | 1,202 | 1,203 | 1,091 | 1,100 | -7.87% | 93,300 | 28億7826万 | -3.76% | 12.92 | 1.32 |
| 02/21 | 1,100 | 1,375 | 1,100 | 1,194 | +11.07% | 610,900 | 31億2422万 | +4.65% | 14.02 | 1.43 |
| 02/20 | 1,148 | 1,149 | 1,060 | 1,075 | -6.36% | 35,800 | 28億1284万 | -5.2% | 12.63 | 1.29 |
| 02/19 | 1,029 | 1,148 | 1,008 | 1,148 | +15.03% | 28,600 | 30億385万 | +1.32% | 13.48 | 1.38 |
| 02/16 | 1,059 | 1,063 | 998 | 998 | -6.03% | 20,300 | 26億1136万 | -11.52% | 11.72 | 1.2 |
| 02/15 | 1,058 | 1,138 | 1,058 | 1,062 | -1.48% | 14,200 | 27億7882万 | -5.93% | 12.47 | 1.27 |
| 02/14 | 1,094 | 1,119 | 1,073 | 1,078 | -4.09% | 8,100 | 28億2069万 | -4.52% | 12.66 | 1.29 |
| 02/13 | 1,169 | 1,174 | 1,124 | 1,124 | -4.34% | 7,100 | 29億4105万 | -0.18% | 13.2 | 1.35 |
| 02/09 | 1,183 | 1,208 | 1,175 | 1,175 | -2.73% | 4,500 | 30億7450万 | +4.91% | 13.8 | 1.41 |
| 02/08 | 1,225 | 1,225 | 1,192 | 1,208 | -1.23% | 1,400 | 31億6085万 | +8.54% | 14.19 | 1.45 |
| 02/07 | 1,215 | 1,233 | 1,207 | 1,223 | -0.81% | 3,700 | 32億10万 | +10.68% | 14.36 | 1.47 |
| 02/06 | 1,226 | 1,249 | 1,199 | 1,233 | +1.99% | 11,000 | 32億2626万 | +12.6% | 14.48 | 1.48 |
| 02/05 | 1,223 | 1,225 | 1,157 | 1,209 | +1.34% | 6,500 | 31億6346万 | +11.43% | 14.2 | 1.45 |
| 02/02 | 1,189 | 1,198 | 1,136 | 1,193 | -0.42% | 15,300 | 31億2160万 | +10.87% | 14.01 | 1.43 |
| 02/01 | 1,164 | 1,198 | 1,161 | 1,198 | +2.83% | 4,400 | 31億3468万 | +12.28% | 14.07 | 1.44 |
| 01/31 | 1,145 | 1,179 | 1,143 | 1,165 | +0.43% | 3,400 | 30億4833万 | +10.11% | 13.68 | 1.4 |
| 01/30 | 1,141 | 1,170 | 1,134 | 1,160 | +2.84% | 10,700 | 30億3525万 | +10.37% | 13.62 | 1.39 |
| 01/29 | 1,109 | 1,150 | 1,109 | 1,128 | +1.53% | 6,300 | 29億5152万 | +7.94% | 13.25 | 1.35 |
| 01/26 | 1,100 | 1,154 | 1,100 | 1,111 | -1.51% | 4,400 | 29億704万 | +6.93% | 13.05 | 1.33 |
| 01/25 | 1,137 | 1,137 | 1,100 | 1,128 | -1.14% | 1,500 | 29億5152万 | +8.99% | 13.25 | 1.35 |
| 01/24 | 1,146 | 1,157 | 1,122 | 1,141 | -1.38% | 4,100 | 29億8554万 | +10.88% | 13.4 | 1.37 |
| 01/23 | 1,134 | 1,233 | 1,104 | 1,157 | +1.94% | 34,300 | 30億2740万 | +13.32% | 13.59 | 1.39 |
| 01/22 | 1,175 | 1,175 | 1,101 | 1,135 | -0.96% | 3,300 | 29億6984万 | +11.93% | 13.33 | 1.36 |
| 01/19 | 1,110 | 1,180 | 1,100 | 1,146 | +4.66% | 41,100 | 29億9862万 | +13.58% | 13.46 | 1.37 |
| 01/18 | 1,036 | 1,150 | 1,036 | 1,095 | +5.09% | 19,400 | 28億6517万 | +9.06% | 12.86 | 1.31 |
| 01/17 | 1,036 | 1,088 | 1,036 | 1,042 | +1.17% | 13,900 | 27億2649万 | +4.2% | 12.24 | 1.25 |
| 01/16 | 1,032 | 1,042 | 1,020 | 1,030 | +0.19% | 1,800 | 26億9509万 | +3.1% | 12.1 | 1.24 |
| 01/15 | 1,040 | 1,050 | 1,020 | 1,028 | -1.63% | 1,800 | 26億8986万 | +2.9% | 12.07 | 1.23 |
| 01/12 | 1,012 | 1,045 | 1,012 | 1,045 | +2.25% | 2,500 | 27億3434万 | +4.6% | 12.27 | 1.25 |
| 01/11 | 1,056 | 1,067 | 1,020 | 1,022 | -2.85% | 12,800 | 26億7416万 | +2.4% | 12 | 1.23 |
| 01/10 | 995 | 1,080 | 995 | 1,052 | +6.26% | 25,500 | 27億5266万 | +5.52% | 12.36 | 1.26 |
| 01/09 | 1,000 | 1,000 | 989 | 990 | +0.1% | 1,300 | 25億9043万 | -0.6% | 11.63 | 1.19 |
| 01/05 | 990 | 1,001 | 989 | 989 | -1.49% | 2,500 | 25億8781万 | -0.8% | 11.62 | 1.19 |
| 01/04 | 992 | 1,014 | 980 | 1,004 | +1.21% | 3,100 | 26億2706万 | +0.6% | 11.79 | 1.2 |
| 2023 | ||||||||||
| 12/29 | 1,006 | 1,015 | 991 | 992 | -0.2% | 7,700 | 25億9566万 | -0.7% | 11.65 | 1.22 |
| 12/28 | 959 | 994 | 956 | 994 | +2.47% | 4,300 | 26億90万 | -0.7% | 11.67 | 1.22 |
| 12/27 | 985 | 1,000 | 963 | 970 | -0.72% | 21,600 | 25億3810万 | -3% | 11.39 | 1.19 |
| 12/26 | 985 | 985 | 950 | 977 | -0.31% | 30,200 | 25億5641万 | -2.4% | 11.48 | 1.2 |
| 12/25 | 979 | 980 | 955 | 980 | +0.62% | 13,500 | 25億6426万 | -2.2% | 11.51 | 1.2 |
| 12/22 | 976 | 997 | 960 | 974 | -1.81% | 9,700 | 25億4856万 | -2.89% | 11.44 | 1.19 |
| 12/21 | 978 | 997 | 977 | 992 | -0.2% | 4,800 | 25億9566万 | -1.2% | 11.65 | 1.22 |
| 12/20 | 991 | 1,000 | 981 | 994 | -0.5% | 3,900 | 26億90万 | -0.9% | 11.67 | 1.22 |
| 12/19 | 981 | 1,012 | 981 | 999 | +0.1% | 4,100 | 26億1398万 | -0.99% | 11.73 | 1.22 |
| 12/18 | 966 | 1,028 | 966 | 998 | +2.89% | 10,400 | 26億1136万 | -1.67% | 11.72 | 1.22 |
| 12/15 | 940 | 980 | 940 | 970 | +2% | 16,400 | 25億3810万 | -5% | 11.39 | 1.19 |
| 12/14 | 1,000 | 1,001 | 943 | 951 | -2.96% | 23,900 | 24億8838万 | -7.49% | 11.17 | 1.17 |
| 12/13 | 1,001 | 1,010 | 980 | 980 | -2% | 20,400 | 25億6426万 | -5.5% | 11.51 | 1.2 |
| 12/12 | 1,025 | 1,027 | 993 | 1,000 | -2.53% | 12,400 | 26億1660万 | -4.21% | 11.75 | 1.23 |
| 12/11 | 1,006 | 1,030 | 1,006 | 1,026 | +2.09% | 6,700 | 26億8463万 | -2.47% | 12.05 | 1.26 |
| 12/08 | 1,035 | 1,035 | 1,002 | 1,005 | -0.79% | 29,000 | 26億2968万 | -5.01% | 11.8 | 1.23 |
| 12/07 | 1,022 | 1,022 | 1,007 | 1,013 | -2.41% | 1,300 | 26億5061万 | -4.79% | 11.9 | 1.24 |
| 12/06 | 1,023 | 1,038 | 1,018 | 1,038 | +1.96% | 3,000 | 27億1603万 | -2.99% | 12.19 | 1.27 |
| 12/05 | 1,027 | 1,049 | 1,013 | 1,018 | -0.88% | 7,100 | 26億6369万 | -5.39% | 11.96 | 1.25 |
| 12/04 | 1,003 | 1,049 | 1,000 | 1,027 | +2.5% | 15,300 | 26億8724万 | -5.17% | 12.06 | 1.26 |
| 12/01 | 1,005 | 1,005 | 1,000 | 1,002 | -1.28% | 8,100 | 26億2183万 | -7.9% | 11.77 | 1.23 |
| 11/30 | 1,019 | 1,030 | 1,007 | 1,015 | -0.2% | 8,400 | 26億5584万 | -7.22% | 11.92 | 1.24 |
| 11/29 | 1,010 | 1,020 | 1,005 | 1,017 | +0.69% | 2,600 | 26億6108万 | -7.46% | 11.94 | 1.25 |
| 11/28 | 1,027 | 1,027 | 1,002 | 1,010 | -1.37% | 4,600 | 26億4276万 | -8.6% | 11.86 | 1.24 |
| 11/27 | 1,039 | 1,039 | 1,007 | 1,024 | -2.01% | 9,500 | 26億7939万 | -8% | 12.03 | 1.25 |
| 11/24 | 981 | 1,063 | 981 | 1,045 | +6.31% | 39,900 | 27億3434万 | -6.7% | 12.27 | 1.28 |
| 11/22 | 984 | 991 | 980 | 983 | -0.51% | 9,300 | 25億7211万 | -12.85% | 11.55 | 1.2 |
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 | |
| 2021年 3月期 | 2,717 8,150 12/18 | 1,418 4,255 1/29 | 3,780,600 1,260,200 12/18 | 69億2098万 | 36億3419万 | +23.69% 2/22 | -13.02% 3/24 |
| 2022年 3月期 | 1,850 5,550 10/26 | 902 2,705 9/16 | 696,000 232,000 10/26 | 48億1851万 | 23億4280万 | +62.68% 10/25 | -17.44% 5/17 |
| 2023年 3月期 | 1,938 10/18 | 967 2,900 4/27 | 403,200 2/16 | 50億6748万 | 25億2764万 | +27.39% 6/7 | -14.6% 11/16 |
| 最新 | 1,035 2024/4/19 | 9,800 | 27億818万 | -5.65% 1,097 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/04/19 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
902円（2021/09/16） - 15%（1.15倍）
1,035円（4/19）