株価チャート
株価
4/15
- 前日 (4/12)
- 1,563
- 始値
- 1,540
- 高値
- 1,594
- 安値
- 1,538
- 終値 +0.45%
- 1,570
- 出来高 -44.07%
- 46,200
乖離率
- 株価（5日）
移動平均値 - +1.36%
1,549 - 株価（25日）
移動平均値 - -3.03%
1,619 - 出来高（5日）
移動平均値 - -39.86%
76,820
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 | 1,540 | 1,594 | 1,538 | 1,570 | +0.45% | 46,200 | 128億3161万 | -3.03% | 14.58 | 4.78 |
| 04/12 | 1,520 | 1,571 | 1,519 | 1,563 | +2.16% | 82,600 | 127億7439万 | -3.82% | 14.52 | 4.76 |
| 04/11 | 1,522 | 1,536 | 1,494 | 1,530 | -1.03% | 107,000 | 125億469万 | -6.36% | 14.21 | 4.66 |
| 04/10 | 1,545 | 1,575 | 1,535 | 1,546 | +0.59% | 80,800 | 126億3545万 | -6.08% | 14.36 | 4.71 |
| 04/09 | 1,510 | 1,544 | 1,499 | 1,537 | +1.59% | 67,500 | 123億8975万 | -7.24% | 14.27 | 4.68 |
| 04/08 | 1,532 | 1,534 | 1,496 | 1,513 | -1.43% | 87,400 | 123億6574万 | -9.29% | 14.05 | 4.61 |
| 04/05 | 1,530 | 1,544 | 1,516 | 1,535 | -1.73% | 117,100 | 125億4555万 | -8.9% | 14.26 | 4.67 |
| 04/04 | 1,560 | 1,576 | 1,536 | 1,562 | +2.02% | 177,200 | 127億6622万 | -8.44% | 14.51 | 4.75 |
| 04/03 | 1,550 | 1,558 | 1,522 | 1,531 | -4.19% | 245,500 | 125億1286万 | -11.19% | 14.22 | 4.66 |
| 04/02 | 1,610 | 1,625 | 1,598 | 1,598 | -1.9% | 140,900 | 130億6045万 | -8.06% | 14.84 | 4.86 |
| 04/01 | 1,662 | 1,669 | 1,617 | 1,629 | -1.57% | 131,500 | 133億1381万 | -6.75% | 15.13 | 4.96 |
| 03/29 | 1,631 | 1,667 | 1,622 | 1,655 | +1.47% | 92,600 | 135億2631万 | -5.81% | 15.37 | 5.04 |
| 03/28 | 1,638 | 1,674 | 1,614 | 1,631 | -0.43% | 89,500 | 133億3016万 | -7.38% | 15.15 | 4.96 |
| 03/27 | 1,655 | 1,661 | 1,630 | 1,638 | -1.27% | 147,700 | 133億8737万 | -7.56% | 15.21 | 4.99 |
| 03/26 | 1,699 | 1,710 | 1,656 | 1,659 | -2.81% | 163,600 | 135億5900万 | -7.06% | 15.41 | 5.05 |
| 03/25 | 1,700 | 1,748 | 1,698 | 1,707 | -1.33% | 149,200 | 139億5131万 | -5.06% | 15.85 | 5.2 |
| 03/22 | 1,702 | 1,742 | 1,681 | 1,730 | +1.23% | 172,700 | 141億3929万 | -4.16% | 16.07 | 5.27 |
| 03/21 | 1,764 | 1,768 | 1,701 | 1,709 | -2.06% | 172,300 | 137億7624万 | -5.89% | 15.87 | 5.2 |
| 03/19 | 1,699 | 1,765 | 1,663 | 1,745 | +4.37% | 315,700 | 140億6644万 | -5.47% | 16.21 | 5.31 |
| 03/18 | 1,625 | 1,689 | 1,600 | 1,672 | +2.89% | 157,100 | 134億7799万 | -10.73% | 15.53 | 5.09 |
| 03/15 | 1,633 | 1,665 | 1,597 | 1,625 | +0.12% | 182,100 | 130億9912万 | -14.56% | 15.09 | 4.95 |
| 03/14 | 1,610 | 1,636 | 1,592 | 1,623 | -0.61% | 235,000 | 130億8300万 | -16.21% | 15.07 | 4.94 |
| 03/13 | 1,685 | 1,686 | 1,621 | 1,633 | -2.74% | 159,300 | 131億6361万 | -17.27% | 15.17 | 4.97 |
| 03/12 | 1,635 | 1,680 | 1,611 | 1,679 | +1.7% | 249,100 | 135億3441万 | -16.38% | 15.59 | 5.11 |
| 03/11 | 1,690 | 1,692 | 1,623 | 1,651 | -4.84% | 442,600 | 133億871万 | -19.11% | 15.33 | 5.03 |
| 03/08 | 1,757 | 1,790 | 1,734 | 1,735 | -1.81% | 246,300 | 139億8583万 | -16.3% | 16.11 | 5.28 |
| 03/07 | 1,844 | 1,844 | 1,765 | 1,767 | -4.18% | 419,900 | 142億4378万 | -15.86% | 16.41 | 5.38 |
| 03/06 | 1,795 | 1,868 | 1,782 | 1,844 | +1.32% | 190,400 | 148億6448万 | -13.31% | 17.13 | 5.61 |
| 03/05 | 1,801 | 1,845 | 1,781 | 1,820 | +0.05% | 319,700 | 146億7102万 | -15.35% | 16.9 | 5.54 |
| 03/04 | 1,888 | 1,889 | 1,812 | 1,819 | -5.26% | 445,400 | 146億6295万 | -16.29% | 16.89 | 5.54 |
| 03/01 | 2,057 | 2,057 | 1,852 | 1,920 | -7.29% | 1,115,400 | 154億7712万 | -12.65% | 17.83 | 5.84 |
| 02/29 | 1,970 | 2,102 | 1,955 | 2,071 | +3.34% | 490,500 | 166億9433万 | -6.75% | 19.23 | 6.3 |
| 02/28 | 1,892 | 2,024 | 1,865 | 2,004 | +5.92% | 533,900 | 161億5424万 | -10.38% | 18.61 | 6.1 |
| 02/27 | 1,855 | 1,893 | 1,815 | 1,892 | +3.61% | 491,800 | 152億5141万 | -16.17% | 17.57 | 5.76 |
| 02/26 | 1,840 | 1,854 | 1,788 | 1,826 | -2.2% | 380,400 | 147億1938万 | -19.77% | 16.96 | 5.56 |
| 02/22 | 1,765 | 1,870 | 1,733 | 1,867 | +6.56% | 533,900 | 150億4988万 | -18.72% | 17.34 | 5.68 |
| 02/21 | 1,891 | 1,896 | 1,746 | 1,752 | -8.08% | 769,600 | 141億2287万 | -24.38% | 16.27 | 5.33 |
| 02/20 | 1,978 | 2,030 | 1,904 | 1,906 | -3.25% | 227,800 | 153億6426万 | -18.62% | 17.7 | 5.8 |
| 02/19 | 2,000 | 2,026 | 1,935 | 1,970 | -0.3% | 241,200 | 158億8017万 | -16.42% | 18.3 | 6 |
| 02/16 | 1,900 | 1,999 | 1,832 | 1,976 | +4.05% | 659,600 | 159億2853万 | -16.48% | 18.35 | 6.01 |
| 02/15 | 1,930 | 1,940 | 1,833 | 1,899 | -4.24% | 873,500 | 153億783万 | -20.11% | 17.64 | 5.78 |
| 02/14 | 1,983 | 1,983 | 1,983 | 1,983 | -20.14% | 51,600 | 159億8496万 | -17.1% | 18.42 | 6.04 |
| 02/13 | 2,416 | 2,549 | 2,393 | 2,483 | +3.33% | 179,300 | 200億1546万 | +3.37% | 23.06 | 7.56 |
| 02/09 | 2,411 | 2,461 | 2,402 | 2,403 | -0.33% | 74,200 | 193億7058万 | +0.46% | 22.32 | 7.31 |
| 02/08 | 2,500 | 2,500 | 2,408 | 2,411 | -3.17% | 102,300 | 194億3507万 | +0.88% | 22.39 | 7.34 |
| 02/07 | 2,509 | 2,530 | 2,426 | 2,490 | -2.2% | 82,400 | 200億7189万 | +4.45% | 23.12 | 7.58 |
| 02/06 | 2,532 | 2,547 | 2,472 | 2,546 | +2.25% | 61,600 | 205億2330万 | +7.15% | 23.64 | 7.75 |
| 02/05 | 2,518 | 2,570 | 2,480 | 2,490 | -0.52% | 87,600 | 200億7189万 | +5.24% | 23.12 | 7.58 |
| 02/02 | 2,450 | 2,512 | 2,450 | 2,503 | +2.58% | 68,300 | 201億7668万 | +6.24% | 23.25 | 7.62 |
| 02/01 | 2,410 | 2,467 | 2,381 | 2,440 | +0.41% | 63,500 | 196億6884万 | +4.14% | 22.66 | 7.43 |
| 01/31 | 2,414 | 2,435 | 2,368 | 2,430 | -0.49% | 55,000 | 195億8823万 | +4.29% | 22.57 | 7.4 |
| 01/30 | 2,426 | 2,464 | 2,374 | 2,442 | +0.99% | 62,300 | 196億8496万 | +5.35% | 22.68 | 7.43 |
| 01/29 | 2,443 | 2,443 | 2,376 | 2,418 | +0.96% | 57,400 | 194億9149万 | +4.9% | 22.46 | 7.36 |
| 01/26 | 2,417 | 2,530 | 2,388 | 2,395 | -1.92% | 83,700 | 193億609万 | +4.22% | 22.24 | 7.29 |
| 01/25 | 2,500 | 2,505 | 2,395 | 2,442 | -1.41% | 61,400 | 196億8496万 | +6.64% | 22.68 | 7.43 |
| 01/24 | 2,471 | 2,523 | 2,441 | 2,477 | +0.86% | 91,400 | 199億6709万 | +8.74% | 23 | 7.54 |
| 01/23 | 2,536 | 2,570 | 2,426 | 2,456 | -2.81% | 176,400 | 197億9781万 | +8.87% | 22.81 | 7.48 |
| 01/22 | 2,360 | 2,527 | 2,358 | 2,527 | +7.17% | 182,100 | 203億1202万 | +13.12% | 23.47 | 7.69 |
| 01/19 | 2,416 | 2,480 | 2,326 | 2,358 | -0.34% | 291,000 | 189億5360万 | +6.65% | 21.9 | 7.18 |
| 01/18 | 2,359 | 2,381 | 2,331 | 2,366 | +0.3% | 94,600 | 190億1790万 | +7.74% | 21.97 | 7.2 |
| 01/17 | 2,360 | 2,388 | 2,305 | 2,359 | -0.42% | 131,500 | 189億6164万 | +8.21% | 21.91 | 7.18 |
| 01/16 | 2,330 | 2,412 | 2,315 | 2,369 | +3.81% | 138,700 | 190億4202万 | +9.42% | 22 | 7.21 |
| 01/15 | 2,199 | 2,299 | 2,188 | 2,282 | +3.73% | 59,800 | 183億4271万 | +6.04% | 21.19 | 6.95 |
| 01/12 | 2,230 | 2,244 | 2,166 | 2,200 | -2.65% | 92,500 | 176億8360万 | +2.66% | 20.43 | 6.7 |
| 01/11 | 2,287 | 2,300 | 2,233 | 2,260 | -0.26% | 64,700 | 181億6588万 | +5.56% | 20.99 | 6.88 |
| 01/10 | 2,247 | 2,284 | 2,205 | 2,266 | +1.12% | 47,900 | 182億1410万 | +5.99% | 21.04 | 6.9 |
| 01/09 | 2,259 | 2,275 | 2,201 | 2,241 | +0.27% | 64,700 | 180億1315万 | +4.87% | 20.81 | 6.82 |
| 01/05 | 2,300 | 2,322 | 2,230 | 2,235 | -4.49% | 96,800 | 179億6493万 | +4.39% | 20.76 | 6.8 |
| 01/04 | 2,238 | 2,342 | 2,193 | 2,340 | +3.36% | 104,100 | 188億892万 | +8.99% | 21.73 | 7.12 |
| 2023 | ||||||||||
| 12/29 | 2,295 | 2,300 | 2,228 | 2,264 | -1.35% | 63,600 | 181億9803万 | +5.25% | 26.69 | 6.78 |
| 12/28 | 2,262 | 2,304 | 2,223 | 2,295 | -0.04% | 66,400 | 184億4721万 | +6.4% | 27.05 | 6.87 |
| 12/27 | 2,226 | 2,327 | 2,217 | 2,296 | +2.87% | 153,200 | 184億5524万 | +6.25% | 27.06 | 6.87 |
| 12/26 | 2,194 | 2,258 | 2,187 | 2,232 | +2.72% | 108,400 | 179億4081万 | +3.05% | 26.31 | 6.68 |
| 12/25 | 2,150 | 2,190 | 2,119 | 2,173 | +2.65% | 99,300 | 174億6657万 | -0.05% | 25.61 | 6.5 |
| 12/22 | 2,160 | 2,231 | 2,100 | 2,117 | -0.7% | 145,200 | 170億1644万 | -2.93% | 24.95 | 6.34 |
| 12/21 | 2,110 | 2,152 | 2,087 | 2,132 | +0.42% | 118,000 | 171億3701万 | -2.65% | 25.13 | 6.38 |
| 12/20 | 2,254 | 2,264 | 2,123 | 2,123 | -5.18% | 187,800 | 170億6467万 | -3.41% | 25.02 | 6.36 |
| 12/19 | 2,181 | 2,253 | 2,152 | 2,239 | +2% | 165,900 | 179億9708万 | +1.4% | 26.39 | 6.7 |
| 12/18 | 2,207 | 2,274 | 2,146 | 2,195 | +1.67% | 234,900 | 176億4341万 | -0.99% | 25.87 | 6.57 |
| 12/15 | 1,955 | 2,174 | 1,934 | 2,159 | +12.27% | 289,200 | 173億5404万 | -2.97% | 25.45 | 6.46 |
| 12/14 | 1,940 | 2,015 | 1,883 | 1,923 | +0.94% | 157,500 | 154億5707万 | -13.96% | 22.67 | 5.76 |
| 12/13 | 1,940 | 1,959 | 1,889 | 1,905 | -1.6% | 114,200 | 153億1239万 | -15.45% | 22.46 | 5.7 |
| 12/12 | 2,010 | 2,015 | 1,900 | 1,936 | -2.66% | 171,300 | 155億6156万 | -14.71% | 22.82 | 5.8 |
| 12/11 | 1,985 | 2,014 | 1,967 | 1,989 | +0.96% | 70,600 | 159億8758万 | -13.07% | 23.45 | 5.95 |
| 12/08 | 1,955 | 2,019 | 1,955 | 1,970 | -1.25% | 87,500 | 158億3486万 | -14.35% | 23.22 | 5.9 |
| 12/07 | 2,029 | 2,044 | 1,955 | 1,995 | -1.82% | 153,600 | 160億3581万 | -13.6% | 23.52 | 5.97 |
| 12/06 | 2,043 | 2,074 | 2,030 | 2,032 | -0.68% | 90,000 | 163億3321万 | -12.38% | 23.95 | 6.08 |
| 12/05 | 2,140 | 2,140 | 2,046 | 2,046 | -5.28% | 127,100 | 164億4574万 | -12.11% | 24.12 | 6.12 |
| 12/04 | 2,151 | 2,192 | 2,145 | 2,160 | -0.69% | 74,900 | 173億6208万 | -7.49% | 25.46 | 6.47 |
| 12/01 | 2,240 | 2,240 | 2,159 | 2,175 | -3.16% | 122,600 | 174億8265万 | -6.89% | 25.64 | 6.51 |
| 11/30 | 2,342 | 2,342 | 2,226 | 2,246 | -4.26% | 143,700 | 180億5334万 | -3.98% | 26.47 | 6.72 |
| 11/29 | 2,377 | 2,409 | 2,339 | 2,346 | -1.35% | 67,500 | 188億5714万 | +0.34% | 27.65 | 7.02 |
| 11/28 | 2,436 | 2,436 | 2,341 | 2,378 | -2.66% | 75,600 | 191億1436万 | +2.1% | 28.03 | 7.12 |
| 11/27 | 2,410 | 2,490 | 2,385 | 2,443 | +1.08% | 72,900 | 196億3683万 | +5.12% | 28.8 | 7.31 |
| 11/24 | 2,402 | 2,450 | 2,380 | 2,417 | +0.71% | 67,400 | 194億2784万 | +4.41% | 28.49 | 7.24 |
| 11/22 | 2,420 | 2,427 | 2,367 | 2,400 | -0.99% | 88,900 | 192億9120万 | +3.94% | 28.29 | 7.18 |
| 11/21 | 2,458 | 2,458 | 2,369 | 2,424 | -0.12% | 63,800 | 194億8411万 | +5.39% | 28.57 | 7.26 |
| 11/20 | 2,339 | 2,459 | 2,339 | 2,427 | +2.88% | 84,000 | 195億822万 | +6.08% | 28.61 | 7.27 |
| 11/17 | 2,328 | 2,364 | 2,315 | 2,359 | +1.24% | 49,800 | 189億6164万 | +3.56% | 27.81 | 7.06 |
| 11/16 | 2,342 | 2,350 | 2,255 | 2,330 | -0.51% | 104,900 | 187億2854万 | +2.42% | 27.46 | 6.97 |
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 | |
| 2019年 12月期 | 3,380 5/22 | 1,466 3/28 | 4,538,600 4/4 | 251億6072万 | 109億1290万 | +36.61% 5/10 | -23.69% 6/25 |
| 2020年 12月期 | 2,810 2/4 | 1,162 3/19 | 313,800 2/14 | 214億3187万 | 89億1835万 | +21.01% 9/17 | -33.17% 2/28 |
| 2021年 12月期 | 2,796 3/26 | 1,581 8/18 | 202,400 5/17 | 221億5270万 | 125億6420万 | +21.42% 3/17 | -20.12% 1/27 |
| 2022年 12月期 | 2,750 11/28 | 1,280 6/17 | 153,500 5/17 | 221億450万 | 102億6304万 | +27.94% 8/26 | -18.75% 5/17 |
| 2023年 12月期 | 3,830 4/14 | 1,883 12/14 | 485,800 6/19 | 307億8554万 | 151億3555万 | +31.44% 2/14 | -15.43% 12/13 |
| 最新 | 1,570 2024/4/15 | 46,200 | 128億3161万 | -3.03% 1,619 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/15 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
1,162円（2020/03/19） - 35%（1.35倍）
1,570円（4/15）