株価チャート
株価
4/17
- 前日 (4/16)
- 2,451
- 始値
- 2,436
- 高値
- 2,474
- 安値
- 2,436
- 終値 +0.94%
- 2,474
- 出来高 +66.67%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.45%
2,463 - 株価（25日）
移動平均値 - +0.69%
2,457 - 出来高（5日）
移動平均値 - -66.67%
1,500
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 2,436 | 2,474 | 2,436 | 2,474 | +0.94% | 500 | 33億6997万 | +0.69% | 11.07 | 3.21 |
| 04/16 | 2,429 | 2,451 | 2,429 | 2,451 | -1.13% | 300 | 33億3864万 | -0.33% | 10.97 | 3.18 |
| 04/15 | 2,442 | 2,480 | 2,442 | 2,479 | +0.9% | 2,000 | 33億7678万 | +0.81% | 11.09 | 3.22 |
| 04/12 | 2,461 | 2,484 | 2,451 | 2,457 | +0.2% | 2,800 | 33億4681万 | -0.2% | 10.99 | 3.19 |
| 04/11 | 2,493 | 2,493 | 2,451 | 2,452 | -0.93% | 1,900 | 33億4000万 | -0.73% | 10.97 | 3.18 |
| 04/10 | 2,424 | 2,487 | 2,411 | 2,475 | +0.04% | 2,500 | 33億7133万 | -1% | 11.08 | 3.21 |
| 04/09 | 2,445 | 2,474 | 2,445 | 2,474 | +1.39% | 1,600 | 33億6997万 | -2.06% | 11.07 | 3.21 |
| 04/08 | 2,412 | 2,440 | 2,385 | 2,440 | +1.67% | 2,500 | 33億2365万 | -4.28% | 10.92 | 3.17 |
| 04/05 | 2,460 | 2,460 | 2,400 | 2,400 | -1.03% | 5,600 | 32億6917万 | -6.4% | 10.74 | 3.11 |
| 04/04 | 2,434 | 2,455 | 2,413 | 2,425 | -0.78% | 2,300 | 33億322万 | -6.08% | 10.85 | 3.15 |
| 04/03 | 2,423 | 2,469 | 2,422 | 2,444 | -0.12% | 1,600 | 33億2910万 | -6% | 10.94 | 3.17 |
| 04/02 | 2,529 | 2,529 | 2,427 | 2,447 | -2.86% | 3,900 | 33億3319万 | -6.32% | 10.95 | 3.18 |
| 04/01 | 2,472 | 2,523 | 2,472 | 2,519 | +0.64% | 3,100 | 34億3126万 | -3.89% | 11.27 | 3.27 |
| 03/29 | 2,493 | 2,503 | 2,458 | 2,503 | +1.96% | 2,700 | 34億947万 | -4.65% | 11.2 | 3.25 |
| 03/28 | 2,430 | 2,520 | 2,430 | 2,455 | -2.77% | 3,500 | 33億4409万 | -6.69% | 10.99 | 3.19 |
| 03/27 | 2,410 | 2,546 | 2,410 | 2,525 | +4.77% | 9,100 | 34億3944万 | -4.28% | 11.3 | 3.28 |
| 03/26 | 2,400 | 2,420 | 2,384 | 2,410 | +0.12% | 12,400 | 32億8279万 | -8.68% | 10.78 | 3.13 |
| 03/25 | 2,410 | 2,419 | 2,407 | 2,407 | 0% | 700 | 32億7870万 | -8.83% | 10.77 | 3.12 |
| 03/22 | 2,462 | 2,462 | 2,402 | 2,407 | -0.54% | 2,800 | 32億7870万 | -8.69% | 10.77 | 3.12 |
| 03/21 | 2,475 | 2,485 | 2,420 | 2,420 | -1.26% | 7,100 | 32億9641万 | -8.37% | 10.83 | 3.14 |
| 03/19 | 2,470 | 2,482 | 2,419 | 2,451 | -0.81% | 4,200 | 33億3864万 | -7.61% | 10.97 | 3.18 |
| 03/18 | 2,418 | 2,474 | 2,402 | 2,471 | +2.19% | 7,800 | 33億6588万 | -7.14% | 11.06 | 3.21 |
| 03/15 | 2,492 | 2,492 | 2,403 | 2,418 | -2.97% | 10,400 | 32億9369万 | -9.44% | 10.82 | 3.14 |
| 03/14 | 2,522 | 2,522 | 2,453 | 2,492 | -1.46% | 3,700 | 33億9449万 | -7.15% | 11.15 | 3.23 |
| 03/13 | 2,518 | 2,553 | 2,480 | 2,529 | +0.44% | 18,000 | 34億4488万 | -6.12% | 11.32 | 3.28 |
| 03/12 | 2,488 | 2,584 | 2,488 | 2,518 | +2.23% | 12,100 | 34億2990万 | -6.84% | 11.27 | 3.27 |
| 03/11 | 2,510 | 2,529 | 2,417 | 2,463 | -3.79% | 24,400 | 33億5498万 | -9.21% | 11.02 | 3.2 |
| 03/08 | 2,655 | 2,679 | 2,560 | 2,560 | -3.54% | 29,000 | 34億8711万 | -5.95% | 11.46 | 3.32 |
| 03/07 | 2,562 | 2,695 | 2,533 | 2,654 | -16.93% | 190,300 | 36億1515万 | -2.86% | 11.88 | 3.44 |
| 03/06 | 3,060 | 3,195 | 2,930 | 3,195 | +2.08% | 44,500 | 43億5208万 | +16.65% | 14.3 | 4.15 |
| 03/05 | 3,005 | 3,190 | 2,940 | 3,130 | +3.3% | 30,600 | 42億6354万 | +14.82% | 14.01 | 4.06 |
| 03/04 | 2,871 | 3,220 | 2,773 | 3,030 | +7.41% | 47,900 | 41億2732万 | +11.81% | 13.56 | 3.93 |
| 03/01 | 2,861 | 2,896 | 2,721 | 2,821 | -1.4% | 11,800 | 38億4263万 | +4.52% | 12.62 | 3.66 |
| 02/29 | 2,878 | 2,918 | 2,818 | 2,861 | -0.31% | 13,000 | 38億9712万 | +6.16% | 12.8 | 3.71 |
| 02/28 | 2,702 | 2,870 | 2,671 | 2,870 | +4.48% | 8,200 | 39億2730万 | +6.73% | 12.84 | 3.72 |
| 02/27 | 2,657 | 2,749 | 2,657 | 2,747 | +3.39% | 4,700 | 37億5899万 | +2.42% | 12.29 | 3.56 |
| 02/26 | 2,648 | 2,700 | 2,648 | 2,657 | +0.87% | 5,800 | 36億3583万 | -0.75% | 11.89 | 3.45 |
| 02/22 | 2,727 | 2,727 | 2,607 | 2,634 | -0.45% | 5,900 | 36億436万 | -1.5% | 11.79 | 3.42 |
| 02/21 | 2,634 | 2,684 | 2,634 | 2,646 | +0.88% | 3,900 | 36億2078万 | -1.08% | 11.84 | 3.43 |
| 02/20 | 2,579 | 2,644 | 2,579 | 2,623 | +2.5% | 7,900 | 35億8931万 | -2.02% | 11.74 | 3.4 |
| 02/19 | 2,426 | 2,569 | 2,426 | 2,559 | +5.18% | 7,700 | 35億173万 | -4.76% | 11.45 | 3.32 |
| 02/16 | 2,340 | 2,482 | 2,340 | 2,433 | +4.78% | 19,500 | 33億2931万 | -9.89% | 10.89 | 3.16 |
| 02/15 | 2,572 | 2,572 | 2,320 | 2,322 | -7.93% | 19,500 | 31億7742万 | -14.57% | 10.39 | 3.01 |
| 02/14 | 2,665 | 2,665 | 2,522 | 2,522 | -7.01% | 13,100 | 34億5110万 | -8.12% | 11.29 | 3.27 |
| 02/13 | 2,670 | 2,712 | 2,651 | 2,712 | +2.03% | 5,200 | 37億1110万 | -1.88% | 12.14 | 3.52 |
| 02/09 | 2,700 | 2,716 | 2,648 | 2,658 | -1.81% | 6,700 | 36億3720万 | -4.32% | 11.89 | 3.45 |
| 02/08 | 2,770 | 2,770 | 2,685 | 2,707 | -1.81% | 2,800 | 37億425万 | -3.11% | 12.11 | 3.51 |
| 02/07 | 2,750 | 2,776 | 2,701 | 2,757 | +0.18% | 4,000 | 37億7267万 | -1.89% | 12.34 | 3.58 |
| 02/06 | 2,745 | 2,752 | 2,711 | 2,752 | +0.26% | 3,700 | 37億4106万 | -2.52% | 12.32 | 3.57 |
| 02/05 | 2,783 | 2,783 | 2,732 | 2,745 | -0.58% | 400 | 37億3155万 | -3.14% | 12.28 | 3.56 |
| 02/02 | 2,706 | 2,790 | 2,706 | 2,761 | +2.26% | 3,500 | 37億5330万 | -2.99% | 12.36 | 3.58 |
| 02/01 | 2,780 | 2,780 | 2,685 | 2,700 | -3.98% | 17,800 | 36億7038万 | -5.46% | 12.08 | 3.5 |
| 01/31 | 2,804 | 2,826 | 2,759 | 2,812 | -0.11% | 6,500 | 38億2263万 | -2.06% | 12.68 | 3.64 |
| 01/30 | 2,920 | 2,920 | 2,800 | 2,815 | -1.98% | 7,300 | 38億2671万 | -2.36% | 12.7 | 3.65 |
| 01/29 | 2,785 | 2,890 | 2,712 | 2,872 | +5.01% | 16,300 | 39億419万 | -0.79% | 12.95 | 3.72 |
| 01/26 | 2,751 | 2,770 | 2,724 | 2,735 | -0.73% | 8,000 | 37億1795万 | -5.88% | 12.34 | 3.54 |
| 01/25 | 2,739 | 2,794 | 2,724 | 2,755 | +0.88% | 9,800 | 37億4514万 | -5.68% | 12.43 | 3.57 |
| 01/24 | 2,684 | 2,733 | 2,684 | 2,731 | +1.15% | 3,200 | 37億1252万 | -7.05% | 12.32 | 3.54 |
| 01/23 | 2,695 | 2,744 | 2,673 | 2,700 | +0.19% | 10,200 | 36億7038万 | -8.54% | 12.18 | 3.5 |
| 01/22 | 2,620 | 2,730 | 2,620 | 2,695 | +2.86% | 10,500 | 36億6358万 | -9.32% | 12.16 | 3.49 |
| 01/19 | 2,588 | 2,634 | 2,586 | 2,620 | +1.31% | 4,200 | 35億6162万 | -12.43% | 11.82 | 3.39 |
| 01/18 | 2,630 | 2,656 | 2,580 | 2,586 | -2.53% | 11,600 | 35億1540万 | -14.26% | 11.66 | 3.35 |
| 01/17 | 2,680 | 2,739 | 2,616 | 2,653 | -1.92% | 13,200 | 36億648万 | -12.82% | 11.97 | 3.44 |
| 01/16 | 2,873 | 2,873 | 2,690 | 2,705 | -5.81% | 31,200 | 36億7717万 | -12.15% | 12.2 | 3.5 |
| 01/15 | 2,838 | 2,882 | 2,821 | 2,872 | -0.55% | 11,800 | 39億419万 | -7.8% | 12.95 | 3.72 |
| 01/12 | 2,890 | 2,890 | 2,786 | 2,888 | +0.87% | 20,500 | 39億2594万 | -8.2% | 13.03 | 3.74 |
| 01/11 | 3,000 | 3,000 | 2,850 | 2,863 | -4.57% | 38,200 | 38億9196万 | -9.83% | 12.91 | 3.71 |
| 01/10 | 3,000 | 3,050 | 2,922 | 3,000 | +0.2% | 8,000 | 40億7820万 | -6.48% | 13.53 | 3.88 |
| 01/09 | 3,100 | 3,150 | 2,901 | 2,994 | -2.63% | 11,100 | 40億7004万 | -7.42% | 13.5 | 3.88 |
| 01/05 | 3,100 | 3,110 | 3,070 | 3,075 | +0.49% | 1,600 | 41億8015万 | -5.56% | 13.87 | 3.98 |
| 01/04 | 3,095 | 3,100 | 3,060 | 3,060 | -1.29% | 2,300 | 41億5976万 | -6.68% | 13.8 | 3.96 |
| 2023 | ||||||||||
| 12/29 | 3,040 | 3,115 | 3,040 | 3,100 | +0.16% | 1,600 | 42億1414万 | -6.17% | 13.98 | 4.01 |
| 12/28 | 3,060 | 3,100 | 3,060 | 3,095 | +2.31% | 1,500 | 42億734万 | -6.81% | 13.96 | 4.01 |
| 12/27 | 3,060 | 3,095 | 3,020 | 3,025 | -0.82% | 3,900 | 41億1218万 | -9.38% | 13.64 | 3.92 |
| 12/26 | 3,000 | 3,055 | 3,000 | 3,050 | +1.67% | 2,500 | 41億4617万 | -9.12% | 13.76 | 3.95 |
| 12/25 | 3,095 | 3,145 | 3,000 | 3,000 | -2.76% | 5,200 | 40億7820万 | -11.06% | 13.53 | 3.88 |
| 12/22 | 3,050 | 3,115 | 3,050 | 3,085 | -0.16% | 5,700 | 41億9374万 | -8.97% | 13.91 | 3.99 |
| 12/21 | 3,055 | 3,125 | 3,055 | 3,090 | -0.96% | 1,900 | 42億54万 | -9.12% | 13.94 | 4 |
| 12/20 | 3,155 | 3,165 | 3,080 | 3,120 | -1.11% | 1,800 | 42億4132万 | -8.5% | 14.07 | 4.04 |
| 12/19 | 3,120 | 3,165 | 3,120 | 3,155 | +1.28% | 500 | 42億8890万 | -7.72% | 14.23 | 4.09 |
| 12/18 | 3,110 | 3,125 | 3,100 | 3,115 | -2.04% | 1,300 | 42億3453万 | -9.08% | 14.05 | 4.03 |
| 12/15 | 3,025 | 3,190 | 2,925 | 3,180 | +3.25% | 14,400 | 43億2289万 | -7.48% | 14.34 | 4.12 |
| 12/14 | 3,155 | 3,155 | 3,020 | 3,080 | -3.45% | 6,000 | 41億8695万 | -10.65% | 13.89 | 3.99 |
| 12/13 | 3,215 | 3,215 | 3,145 | 3,190 | 0% | 2,300 | 43億3648万 | -7.83% | 14.39 | 4.13 |
| 12/12 | 3,210 | 3,250 | 3,170 | 3,190 | -1.39% | 3,700 | 43億3648万 | -8.1% | 14.39 | 4.13 |
| 12/11 | 3,300 | 3,350 | 3,205 | 3,235 | -0.92% | 5,500 | 43億9765万 | -7.01% | 14.59 | 4.19 |
| 12/08 | 3,540 | 3,545 | 3,265 | 3,265 | -7.77% | 15,800 | 44億3844万 | -6.23% | 14.73 | 4.23 |
| 12/07 | 3,585 | 3,695 | 3,275 | 3,540 | -1.8% | 22,300 | 48億1227万 | +1.61% | 15.97 | 4.58 |
| 12/06 | 3,590 | 3,660 | 3,530 | 3,605 | -1.5% | 11,800 | 49億63万 | +3.8% | 16.26 | 4.67 |
| 12/05 | 3,615 | 3,660 | 3,575 | 3,660 | +1.24% | 2,400 | 49億7540万 | +5.78% | 16.51 | 4.74 |
| 12/04 | 3,690 | 3,690 | 3,615 | 3,615 | -1.36% | 2,400 | 49億1423万 | +5% | 16.31 | 4.68 |
| 12/01 | 3,630 | 3,665 | 3,560 | 3,665 | 0% | 900 | 49億8220万 | +6.85% | 16.53 | 4.75 |
| 11/30 | 3,585 | 3,700 | 3,550 | 3,665 | +3.39% | 5,700 | 49億8220万 | +7.42% | 16.53 | 4.75 |
| 11/29 | 3,650 | 3,650 | 3,520 | 3,545 | -2.88% | 1,300 | 48億1907万 | +4.39% | 15.99 | 4.59 |
| 11/28 | 3,685 | 3,720 | 3,610 | 3,650 | -0.95% | 5,900 | 49億6181万 | +7.67% | 16.46 | 4.73 |
| 11/27 | 3,550 | 3,735 | 3,505 | 3,685 | +4.84% | 10,500 | 50億938万 | +9.02% | 16.62 | 4.77 |
| 11/24 | 3,515 | 3,520 | 3,445 | 3,515 | 0% | 2,700 | 47億7829万 | +4.36% | 15.85 | 4.55 |
| 11/22 | 3,475 | 3,520 | 3,400 | 3,515 | +0.86% | 4,100 | 47億7829万 | +4.71% | 15.85 | 4.55 |
| 11/21 | 3,485 | 3,485 | 3,485 | 3,485 | 0% | 200 | 47億3750万 | +4.12% | 15.72 | 4.51 |
| 11/20 | 3,415 | 3,485 | 3,400 | 3,485 | +3.11% | 5,600 | 47億3750万 | +4.4% | 15.72 | 4.51 |
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 | |
| 2020年 1月期 | 4,980 5/31 5/30 | 2,028 1/30 | 634,500 4/25 | 63億1165万 | 25億7130万 | +16.04% 11/18 | -23.93% 6/24 |
| 2021年 1月期 | 2,747 6/9 | 917 3/23 3/19 | 105,100 6/9 | 34億8292万 | 11億6266万 | +33% 4/9 | -48.05% 3/19 |
| 2022年 1月期 | 2,494 9/13 | 1,705 2/4 | 117,700 9/9 | 32億2823万 | 22億251万 | +23.68% 9/9 | -12.3% 12/17 |
| 2023年 1月期 | 5,790 10/20 | 1,621 2/28 | 1,382,500 9/12 | 77億8812万 | 21億697万 | +89.86% 9/12 | -21.86% 12/13 |
| 2024年 1月期 | 4,930 3/7 | 2,580 1/18 | 164,900 6/8 | 66億8754万 | 35億725万 | +16.66% 3/6 | -22.8% 3/20 |
| 最新 | 2,474 2024/4/17 | 500 | 33億6997万 | +0.69% 2,457 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 78%（1.78倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/17 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
917円（2020/03/23） - 170%（2.7倍）
2,474円（4/17）