株価チャート
株価
4/23
- 前日 (4/22)
- 1,497
- 始値
- 1,522
- 高値
- 1,528
- 安値
- 1,505
- 終値 +0.87%
- 1,510
- 出来高 -63.67%
- 17,800
乖離率
- 株価（5日）
移動平均値 - -0.92%
1,524 - 株価（25日）
移動平均値 - -6.04%
1,607 - 出来高（5日）
移動平均値 - -61.67%
46,440
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,522 | 1,528 | 1,505 | 1,510 | +0.87% | 17,800 | 177億4600万 | -6.04% | 17.73 | 4.79 |
| 04/22 | 1,531 | 1,546 | 1,494 | 1,497 | -2.22% | 49,000 | 175億9322万 | -7.08% | 17.58 | 4.75 |
| 04/19 | 1,573 | 1,573 | 1,479 | 1,531 | -2.17% | 73,900 | 179億7147万 | -5.32% | 17.98 | 4.86 |
| 04/18 | 1,511 | 1,579 | 1,511 | 1,565 | +3.03% | 47,400 | 183億7057万 | -3.75% | 18.38 | 4.97 |
| 04/17 | 1,551 | 1,560 | 1,516 | 1,519 | -1.56% | 44,100 | 178億3060万 | -6.98% | 17.84 | 4.82 |
| 04/16 | 1,565 | 1,565 | 1,533 | 1,543 | -2.53% | 67,100 | 181億1233万 | -6.09% | 18.12 | 4.9 |
| 04/15 | 1,550 | 1,583 | 1,531 | 1,583 | +0.32% | 44,300 | 185億8186万 | -4.06% | 18.59 | 5.02 |
| 04/12 | 1,600 | 1,613 | 1,578 | 1,578 | -0.25% | 37,500 | 185億2317万 | -4.77% | 18.53 | 5.01 |
| 04/11 | 1,570 | 1,586 | 1,565 | 1,582 | +0.32% | 20,700 | 185億7012万 | -4.98% | 18.58 | 5.02 |
| 04/10 | 1,557 | 1,598 | 1,554 | 1,577 | +1.55% | 43,100 | 185億1143万 | -5.79% | 18.52 | 5 |
| 04/09 | 1,544 | 1,563 | 1,542 | 1,553 | +0.58% | 56,600 | 182億1118万 | -7.72% | 18.24 | 4.93 |
| 04/08 | 1,577 | 1,578 | 1,541 | 1,544 | -2.09% | 72,300 | 181億2406万 | -8.85% | 18.13 | 4.9 |
| 04/05 | 1,561 | 1,595 | 1,547 | 1,577 | -0.88% | 102,900 | 185億1143万 | -7.56% | 18.52 | 5 |
| 04/04 | 1,656 | 1,657 | 1,591 | 1,591 | -3.58% | 120,500 | 186億7577万 | -7.39% | 18.69 | 5.05 |
| 04/03 | 1,650 | 1,654 | 1,612 | 1,650 | -1.2% | 79,700 | 193億6833万 | -4.62% | 19.38 | 5.24 |
| 04/02 | 1,713 | 1,713 | 1,656 | 1,670 | -2.79% | 75,900 | 196億310万 | -4.02% | 19.61 | 5.3 |
| 04/01 | 1,745 | 1,755 | 1,717 | 1,718 | +0.64% | 53,200 | 201億6654万 | -1.77% | 20.18 | 5.45 |
| 03/29 | 1,653 | 1,717 | 1,653 | 1,707 | +3.83% | 80,400 | 200億3742万 | -2.79% | 20.05 | 5.42 |
| 03/28 | 1,652 | 1,660 | 1,625 | 1,644 | -0.12% | 72,000 | 192億9790万 | -6.64% | 19.31 | 5.22 |
| 03/27 | 1,688 | 1,689 | 1,646 | 1,646 | -1.97% | 51,400 | 193億2138万 | -7.06% | 19.33 | 5.22 |
| 03/26 | 1,638 | 1,688 | 1,638 | 1,679 | +1.7% | 28,300 | 197億875万 | -5.83% | 19.72 | 5.33 |
| 03/25 | 1,700 | 1,701 | 1,651 | 1,651 | -3.11% | 47,900 | 193億8007万 | -7.92% | 19.39 | 5.24 |
| 03/22 | 1,687 | 1,721 | 1,679 | 1,704 | +2.47% | 60,400 | 200億221万 | -5.28% | 20.01 | 5.41 |
| 03/21 | 1,683 | 1,687 | 1,646 | 1,663 | -1.19% | 95,500 | 195億2093万 | -7.25% | 19.53 | 5.28 |
| 03/19 | 1,638 | 1,697 | 1,631 | 1,683 | +3.57% | 68,500 | 197億5570万 | -5.98% | 19.77 | 5.34 |
| 03/18 | 1,635 | 1,667 | 1,624 | 1,625 | -0.49% | 37,700 | 190億7487万 | -9.07% | 19.08 | 5.16 |
| 03/15 | 1,724 | 1,724 | 1,627 | 1,633 | -7.43% | 88,800 | 191億4930万 | -8.46% | 19.18 | 5.18 |
| 03/14 | 1,753 | 1,781 | 1,740 | 1,764 | +0.68% | 38,600 | 206億8547万 | -0.95% | 20.72 | 5.6 |
| 03/13 | 1,773 | 1,785 | 1,751 | 1,752 | -0.34% | 30,800 | 205億4475万 | -1.24% | 20.58 | 5.56 |
| 03/12 | 1,688 | 1,779 | 1,681 | 1,758 | +2.51% | 71,700 | 206億1511万 | -0.51% | 20.65 | 5.58 |
| 03/11 | 1,702 | 1,717 | 1,680 | 1,715 | -2.45% | 91,700 | 201億1087万 | -2.61% | 20.14 | 5.44 |
| 03/08 | 1,745 | 1,788 | 1,729 | 1,758 | -0.79% | 59,800 | 206億1511万 | +0.23% | 20.65 | 5.58 |
| 03/07 | 1,790 | 1,806 | 1,754 | 1,772 | -1.77% | 85,800 | 207億7928万 | +1.49% | 20.81 | 5.62 |
| 03/06 | 1,776 | 1,830 | 1,773 | 1,804 | -0.28% | 26,700 | 211億5452万 | +3.92% | 21.19 | 5.72 |
| 03/05 | 1,758 | 1,825 | 1,700 | 1,809 | -1.58% | 106,200 | 212億1316万 | +4.93% | 21.25 | 5.74 |
| 03/04 | 1,830 | 1,850 | 1,805 | 1,838 | +0.11% | 71,900 | 215億5322万 | +7.23% | 21.59 | 5.83 |
| 03/01 | 1,890 | 1,905 | 1,818 | 1,836 | -2.6% | 91,200 | 215億2977万 | +7.62% | 21.56 | 5.83 |
| 02/29 | 1,863 | 1,916 | 1,850 | 1,885 | +0.59% | 58,000 | 221億437万 | +11.08% | 22.14 | 5.98 |
| 02/28 | 1,906 | 1,913 | 1,860 | 1,874 | -1.88% | 36,500 | 219億7538万 | +11.22% | 22.01 | 5.95 |
| 02/27 | 1,881 | 1,922 | 1,860 | 1,910 | +1.06% | 39,600 | 223億9753万 | +14.17% | 22.43 | 6.06 |
| 02/26 | 1,920 | 1,928 | 1,889 | 1,890 | +0.05% | 44,200 | 221億6300万 | +14.06% | 22.2 | 6 |
| 02/22 | 1,855 | 1,889 | 1,828 | 1,889 | +1.83% | 44,200 | 221億5127万 | +15.25% | 22.19 | 5.99 |
| 02/21 | 1,870 | 1,901 | 1,854 | 1,855 | -1.33% | 42,100 | 217億5257万 | +14.51% | 21.79 | 5.89 |
| 02/20 | 1,900 | 1,937 | 1,870 | 1,880 | -3.09% | 48,700 | 220億4573万 | +17.21% | 22.08 | 5.97 |
| 02/19 | 1,936 | 1,985 | 1,876 | 1,940 | -0.31% | 101,100 | 227億4932万 | +22.4% | 22.78 | 6.16 |
| 02/16 | 1,822 | 1,960 | 1,788 | 1,946 | +8.35% | 221,200 | 228億1968万 | +24.35% | 22.85 | 6.18 |
| 02/15 | 1,675 | 1,830 | 1,650 | 1,796 | +15.5% | 419,200 | 210億6071万 | +16.4% | 21.09 | 5.7 |
| 02/14 | 1,576 | 1,576 | 1,525 | 1,555 | -2.39% | 35,800 | 182億3464万 | +1.7% | 18.26 | 4.93 |
| 02/13 | 1,600 | 1,619 | 1,585 | 1,593 | +0.25% | 33,300 | 186億8024万 | +4.39% | 18.71 | 5.06 |
| 02/09 | 1,565 | 1,601 | 1,563 | 1,589 | +1.34% | 19,400 | 186億3334万 | +4.47% | 18.66 | 5.04 |
| 02/08 | 1,555 | 1,592 | 1,551 | 1,568 | +0.84% | 31,300 | 183億8708万 | +3.36% | 18.42 | 4.98 |
| 02/07 | 1,572 | 1,573 | 1,550 | 1,555 | -1.08% | 10,100 | 182億3464万 | +2.64% | 18.26 | 4.93 |
| 02/06 | 1,586 | 1,586 | 1,559 | 1,572 | -0.82% | 16,600 | 184億3399万 | +3.9% | 18.46 | 4.99 |
| 02/05 | 1,594 | 1,607 | 1,572 | 1,585 | -1% | 17,000 | 185億8643万 | +4.83% | 18.61 | 5.03 |
| 02/02 | 1,550 | 1,606 | 1,550 | 1,601 | +3.22% | 40,700 | 187億7405万 | +6.1% | 18.8 | 5.08 |
| 02/01 | 1,554 | 1,558 | 1,518 | 1,551 | -0.96% | 21,100 | 181億8773万 | +2.85% | 18.22 | 4.92 |
| 01/31 | 1,505 | 1,577 | 1,495 | 1,566 | +4.05% | 34,800 | 183億6363万 | +3.85% | 18.39 | 4.97 |
| 01/30 | 1,531 | 1,531 | 1,501 | 1,505 | -0.79% | 21,600 | 176億4831万 | -0.13% | 17.68 | 4.78 |
| 01/29 | 1,555 | 1,558 | 1,517 | 1,517 | -2.32% | 25,700 | 177億8903万 | +0.4% | 17.82 | 4.81 |
| 01/26 | 1,635 | 1,635 | 1,552 | 1,553 | -5.02% | 31,200 | 182億1118万 | +2.64% | 18.24 | 4.93 |
| 01/25 | 1,615 | 1,639 | 1,592 | 1,635 | +2% | 90,600 | 191億7275万 | +8.21% | 19.2 | 5.19 |
| 01/24 | 1,590 | 1,631 | 1,584 | 1,603 | +0.19% | 118,200 | 187億9751万 | +6.58% | 18.83 | 5.09 |
| 01/23 | 1,573 | 1,613 | 1,568 | 1,600 | +1.52% | 96,300 | 187億6233万 | +6.81% | 18.79 | 5.08 |
| 01/22 | 1,511 | 1,594 | 1,510 | 1,576 | +4.51% | 58,100 | 184億8089万 | +5.63% | 18.51 | 5 |
| 01/19 | 1,453 | 1,509 | 1,436 | 1,508 | +5.38% | 82,500 | 176億8349万 | +1.41% | 17.71 | 4.79 |
| 01/18 | 1,440 | 1,440 | 1,417 | 1,431 | +0.42% | 23,500 | 167億8055万 | -3.7% | 16.81 | 4.54 |
| 01/17 | 1,440 | 1,455 | 1,425 | 1,425 | -0.9% | 27,300 | 167億1020万 | -4.04% | 16.74 | 4.52 |
| 01/16 | 1,428 | 1,474 | 1,428 | 1,438 | +0.7% | 47,000 | 168億6264万 | -3.3% | 16.89 | 4.56 |
| 01/15 | 1,420 | 1,438 | 1,403 | 1,428 | +0.71% | 46,600 | 167億4538万 | -4.1% | 16.77 | 4.53 |
| 01/12 | 1,424 | 1,431 | 1,397 | 1,418 | 0% | 49,100 | 166億2811万 | -5.02% | 16.65 | 4.5 |
| 01/11 | 1,438 | 1,438 | 1,418 | 1,418 | -0.56% | 60,600 | 166億2811万 | -5.34% | 16.65 | 4.5 |
| 01/10 | 1,470 | 1,470 | 1,423 | 1,426 | -3.78% | 141,700 | 167億2192万 | -5% | 16.75 | 4.53 |
| 01/09 | 1,462 | 1,486 | 1,456 | 1,482 | +0.68% | 91,200 | 173億7860万 | -1.66% | 17.41 | 4.7 |
| 01/05 | 1,495 | 1,510 | 1,470 | 1,472 | -1.14% | 57,900 | 172億6134万 | -2.52% | 17.29 | 4.67 |
| 01/04 | 1,498 | 1,500 | 1,465 | 1,489 | -1.46% | 35,900 | 174億6069万 | -1.65% | 17.49 | 4.73 |
| 2023 | ||||||||||
| 12/29 | 1,516 | 1,582 | 1,489 | 1,511 | +0.47% | 79,600 | 177億1867万 | -0.33% | 22.68 | 4.78 |
| 12/28 | 1,530 | 1,541 | 1,503 | 1,504 | -3.47% | 88,900 | 176億3659万 | -0.86% | 22.58 | 4.76 |
| 12/27 | 1,537 | 1,558 | 1,523 | 1,558 | +2.7% | 49,400 | 182億6982万 | +2.5% | 23.39 | 4.93 |
| 12/26 | 1,570 | 1,570 | 1,515 | 1,517 | -3.62% | 36,000 | 177億8903万 | -0.26% | 22.77 | 4.8 |
| 12/25 | 1,568 | 1,584 | 1,559 | 1,574 | +2.54% | 80,200 | 184億5744万 | +3.35% | 23.63 | 4.98 |
| 12/22 | 1,533 | 1,566 | 1,528 | 1,535 | -0.78% | 105,700 | 180億11万 | +0.85% | 23.04 | 4.86 |
| 12/21 | 1,576 | 1,594 | 1,535 | 1,547 | -3.19% | 40,000 | 181億4082万 | +1.71% | 23.22 | 4.9 |
| 12/20 | 1,600 | 1,652 | 1,588 | 1,598 | +0.69% | 94,800 | 187億3887万 | +4.86% | 23.99 | 5.06 |
| 12/19 | 1,508 | 1,591 | 1,508 | 1,587 | +6.3% | 56,400 | 186億988万 | +4.07% | 23.82 | 5.03 |
| 12/18 | 1,440 | 1,500 | 1,440 | 1,493 | +1.56% | 96,500 | 175億760万 | -2.23% | 22.41 | 4.73 |
| 12/15 | 1,448 | 1,476 | 1,448 | 1,470 | +1.87% | 33,800 | 172億3789万 | -4.11% | 22.07 | 4.65 |
| 12/14 | 1,448 | 1,454 | 1,432 | 1,443 | -0.28% | 30,100 | 169億2127万 | -6.24% | 21.66 | 4.57 |
| 12/13 | 1,444 | 1,478 | 1,444 | 1,447 | -0.21% | 30,500 | 169億6818万 | -6.46% | 21.72 | 4.58 |
| 12/12 | 1,463 | 1,470 | 1,443 | 1,450 | -2.29% | 55,300 | 170億336万 | -6.69% | 21.77 | 4.59 |
| 12/11 | 1,426 | 1,487 | 1,426 | 1,484 | +4.88% | 38,200 | 174億206万 | -4.99% | 22.28 | 4.7 |
| 12/08 | 1,451 | 1,452 | 1,410 | 1,415 | -3.35% | 77,600 | 165億9293万 | -9.82% | 21.24 | 4.48 |
| 12/07 | 1,487 | 1,499 | 1,462 | 1,464 | -2.85% | 54,000 | 171億6753万 | -7.28% | 21.98 | 4.64 |
| 12/06 | 1,511 | 1,512 | 1,471 | 1,507 | -0.72% | 85,400 | 176億7177万 | -4.86% | 22.62 | 4.77 |
| 12/05 | 1,533 | 1,558 | 1,518 | 1,518 | -1.3% | 19,100 | 178億76万 | -4.29% | 22.79 | 4.81 |
| 12/04 | 1,502 | 1,540 | 1,502 | 1,538 | +2.26% | 44,200 | 180億3529万 | -3.21% | 23.09 | 4.87 |
| 12/01 | 1,552 | 1,554 | 1,503 | 1,504 | -3.9% | 92,600 | 176億3659万 | -5.29% | 22.58 | 4.76 |
| 11/30 | 1,548 | 1,565 | 1,538 | 1,565 | +0.58% | 46,100 | 183億5190万 | -1.63% | 23.49 | 4.96 |
| 11/29 | 1,549 | 1,574 | 1,549 | 1,556 | -1.08% | 43,900 | 182億4636万 | -2.14% | 23.36 | 4.93 |
| 11/28 | 1,531 | 1,607 | 1,531 | 1,573 | +2.48% | 51,500 | 184億4571万 | -1.01% | 23.61 | 4.98 |
| 11/27 | 1,545 | 1,562 | 1,530 | 1,535 | -1.16% | 45,400 | 180億11万 | -3.34% | 23.04 | 4.86 |
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 12月期 | 1,998 7,990 10/4 | 650 2,601 12/26 | 5,086,000 1,271,500 10/1 | 227億9547万 | 74億2065万 | +23.25% 1/29 | -29.74% 12/25 |
| 2019年 12月期 | 1,065 4,260 2/4 4,260 2/1 | 507 2,029 6/6 | 286,000 71,500 2/15 | 121億5378万 | 57億8873万 | +32.82% 1/8 | -17.52% 5/27 |
| 2020年 12月期 | 3,270 6,540 9/30 | 641 1,281 3/23 | 736,800 368,400 5/26 | 376億4227万 | 73億938万 | +36.51% 4/20 | -19.51% 3/23 |
| 2021年 12月期 | 2,635 2/9 | 681 12/21 12/20 | 610,200 12/16 | 304億4953万 | 77億7592万 | +13.07% 2/9 | -24.46% 5/14 |
| 2022年 12月期 | 1,570 8/12 | 608 1/28 | 586,100 1/20 | 179億9062万 | 69億4238万 | +32.39% 5/18 | -12.1% 12/26 |
| 2023年 12月期 | 1,714 11/14 | 904 4/7 | 542,800 5/16 | 200億9914万 | 103億9780万 | +22.09% 5/19 | -20.16% 3/16 |
| 最新 | 1,510 2024/4/23 | 17,800 | 177億4600万 | -6.04% 1,607 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 228%（3.28倍）
- 2021/12/30 vs 2020/12/30
- -68%（0.32倍）
- 2022/12/30 vs 2021/12/30
- 68%（1.68倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/23 vs 2023/12/29
- 0%（1倍）
- 過去安値
507円（2019/06/06） - 198%（2.98倍）
1,510円（4/23）