株価チャート
株価
4/17
- 前日 (4/16)
- 2,308
- 始値
- 2,294
- 高値
- 2,304
- 安値
- 2,265
- 終値 -0.74%
- 2,291
- 出来高 -48.48%
- 5,100
乖離率
- 株価（5日）
移動平均値 - -0.61%
2,305 - 株価（25日）
移動平均値 - +5.72%
2,167 - 出来高（5日）
移動平均値 - -26.51%
6,940
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 | 2,294 | 2,304 | 2,265 | 2,291 | -0.74% | 5,100 | 125億3703万 | +5.72% | 7.6 | 1.29 |
| 04/16 | 2,302 | 2,323 | 2,280 | 2,308 | -0.52% | 9,900 | 126億3006万 | +7.1% | 7.65 | 1.3 |
| 04/15 | 2,300 | 2,320 | 2,299 | 2,320 | +0.35% | 6,600 | 126億9573万 | +8.36% | 7.69 | 1.31 |
| 04/12 | 2,300 | 2,325 | 2,290 | 2,312 | +0.78% | 5,600 | 126億5195万 | +8.7% | 7.67 | 1.31 |
| 04/11 | 2,274 | 2,310 | 2,274 | 2,294 | -0.04% | 7,500 | 125億5345万 | +8.51% | 7.61 | 1.3 |
| 04/10 | 2,270 | 2,309 | 2,269 | 2,295 | +1.1% | 17,800 | 125億5892万 | +9.18% | 7.61 | 1.3 |
| 04/09 | 2,241 | 2,270 | 2,241 | 2,270 | +1.34% | 9,200 | 124億2212万 | +8.61% | 7.53 | 1.28 |
| 04/08 | 2,227 | 2,240 | 2,216 | 2,240 | +0.81% | 7,300 | 122億5795万 | +7.74% | 7.43 | 1.27 |
| 04/05 | 2,205 | 2,222 | 2,191 | 2,222 | +1.41% | 5,800 | 121億5945万 | +7.34% | 7.37 | 1.26 |
| 04/04 | 2,202 | 2,205 | 2,184 | 2,191 | -0.09% | 6,000 | 119億8980万 | +6.31% | 7.27 | 1.24 |
| 04/03 | 2,174 | 2,206 | 2,173 | 2,193 | +0.87% | 9,100 | 120億75万 | +6.77% | 7.27 | 1.24 |
| 04/02 | 2,188 | 2,188 | 2,170 | 2,174 | -0.73% | 6,600 | 118億9678万 | +6.26% | 7.21 | 1.23 |
| 04/01 | 2,236 | 2,240 | 2,176 | 2,190 | -1.13% | 12,200 | 119億8433万 | +7.41% | 7.26 | 1.24 |
| 03/29 | 2,184 | 2,246 | 2,172 | 2,215 | +5.33% | 24,600 | 121億2114万 | +9.01% | 7.35 | 1.25 |
| 03/28 | 2,091 | 2,114 | 2,090 | 2,103 | +0.29% | 3,600 | 115億824万 | +3.9% | 6.97 | 1.19 |
| 03/27 | 2,108 | 2,112 | 2,091 | 2,097 | -0.38% | 4,000 | 114億7541万 | +3.76% | 6.95 | 1.18 |
| 03/26 | 2,091 | 2,110 | 2,071 | 2,105 | +0.24% | 7,000 | 115億1919万 | +4.36% | 6.98 | 1.19 |
| 03/25 | 2,118 | 2,118 | 2,096 | 2,100 | -0.71% | 5,800 | 114億9183万 | +4.32% | 6.96 | 1.19 |
| 03/22 | 2,115 | 2,115 | 2,081 | 2,115 | -0.05% | 3,000 | 115億7391万 | +5.33% | 7.01 | 1.19 |
| 03/21 | 2,085 | 2,116 | 2,050 | 2,116 | +2.47% | 21,300 | 115億7938万 | +5.54% | 7.02 | 1.2 |
| 03/19 | 2,007 | 2,070 | 2,006 | 2,065 | +2.43% | 25,300 | 113億29万 | +3.04% | 6.85 | 1.17 |
| 03/18 | 1,991 | 2,017 | 1,982 | 2,016 | +1.41% | 11,300 | 110億3215万 | +0.6% | 6.69 | 1.14 |
| 03/15 | 1,983 | 1,988 | 1,972 | 1,988 | +0.51% | 3,000 | 108億7893万 | -0.85% | 6.59 | 1.12 |
| 03/14 | 1,972 | 1,987 | 1,972 | 1,978 | -0.1% | 1,100 | 108億2420万 | -1.49% | 6.56 | 1.12 |
| 03/13 | 1,988 | 1,990 | 1,980 | 1,980 | -0.4% | 700 | 108億3515万 | -1.59% | 6.57 | 1.12 |
| 03/12 | 1,957 | 1,988 | 1,957 | 1,988 | +1.58% | 5,500 | 108億7893万 | -1.34% | 6.59 | 1.12 |
| 03/11 | 1,978 | 1,998 | 1,953 | 1,957 | -1.16% | 8,500 | 107億929万 | -3.02% | 6.49 | 1.11 |
| 03/08 | 1,983 | 1,984 | 1,970 | 1,980 | -0.2% | 5,300 | 108億3515万 | -2.03% | 6.57 | 1.12 |
| 03/07 | 1,983 | 1,999 | 1,983 | 1,984 | -0.3% | 1,900 | 108億5704万 | -1.98% | 6.58 | 1.12 |
| 03/06 | 1,983 | 1,998 | 1,980 | 1,990 | +0.4% | 6,600 | 108億8987万 | -1.78% | 6.6 | 1.12 |
| 03/05 | 2,013 | 2,013 | 1,981 | 1,982 | -1.34% | 3,800 | 108億4609万 | -2.36% | 6.57 | 1.12 |
| 03/04 | 1,995 | 2,014 | 1,986 | 2,009 | +0.45% | 5,300 | 109億9385万 | -1.18% | 6.66 | 1.13 |
| 03/01 | 2,013 | 2,013 | 2,000 | 2,000 | -0.94% | 1,000 | 109億4460万 | -1.77% | 6.63 | 1.13 |
| 02/29 | 2,005 | 2,019 | 2,005 | 2,019 | +0.75% | 2,200 | 110億4857万 | -0.93% | 6.7 | 1.14 |
| 02/28 | 1,995 | 2,004 | 1,995 | 2,004 | +0.45% | 200 | 109億6648万 | -1.72% | 6.65 | 1.13 |
| 02/27 | 2,000 | 2,000 | 1,988 | 1,995 | -0.25% | 2,900 | 109億1723万 | -2.21% | 6.62 | 1.13 |
| 02/26 | 1,982 | 2,021 | 1,982 | 2,000 | -0.35% | 4,800 | 109億4460万 | -2.06% | 6.63 | 1.13 |
| 02/22 | 2,031 | 2,031 | 2,006 | 2,007 | -0.89% | 3,700 | 109億8290万 | -1.81% | 6.66 | 1.13 |
| 02/21 | 2,016 | 2,030 | 2,015 | 2,025 | +0.4% | 4,400 | 110億8140万 | -0.98% | 6.72 | 1.14 |
| 02/20 | 2,011 | 2,017 | 2,001 | 2,017 | +0.75% | 4,100 | 110億3762万 | -1.42% | 6.69 | 1.14 |
| 02/19 | 1,969 | 2,002 | 1,965 | 2,002 | -0.4% | 12,400 | 109億5554万 | -2.2% | 6.64 | 1.13 |
| 02/16 | 1,977 | 2,010 | 1,977 | 2,010 | +1.67% | 8,300 | 109億9932万 | -1.86% | 6.67 | 1.14 |
| 02/15 | 2,041 | 2,043 | 1,938 | 1,977 | -3.23% | 18,700 | 108億1873万 | -3.56% | 6.56 | 1.12 |
| 02/14 | 2,077 | 2,077 | 2,033 | 2,043 | -1.64% | 14,700 | 111億7990万 | -0.49% | 6.78 | 1.15 |
| 02/13 | 2,076 | 2,077 | 2,056 | 2,077 | +0.58% | 7,500 | 113億6596万 | +1.12% | 6.89 | 1.17 |
| 02/09 | 2,060 | 2,074 | 2,052 | 2,065 | +0.49% | 3,900 | 113億29万 | +0.58% | 6.85 | 1.17 |
| 02/08 | 2,068 | 2,068 | 2,052 | 2,055 | -0.24% | 2,300 | 112億4557万 | +0.1% | 6.82 | 1.16 |
| 02/07 | 2,056 | 2,060 | 2,050 | 2,060 | -0.24% | 1,300 | 112億7293万 | +0.29% | 6.83 | 1.16 |
| 02/06 | 2,069 | 2,069 | 2,065 | 2,065 | -0.19% | 1,400 | 113億29万 | +0.58% | 6.85 | 1.17 |
| 02/05 | 2,045 | 2,070 | 2,045 | 2,069 | +1.12% | 2,500 | 113億2218万 | +0.58% | 6.86 | 1.17 |
| 02/02 | 2,069 | 2,069 | 2,044 | 2,046 | +0.1% | 700 | 111億9632万 | -0.73% | 6.79 | 1.16 |
| 02/01 | 2,049 | 2,049 | 2,041 | 2,044 | -0.2% | 1,600 | 111億8538万 | -1.11% | 6.78 | 1.15 |
| 01/31 | 2,050 | 2,051 | 2,047 | 2,048 | -0.05% | 1,400 | 112億727万 | -1.06% | 6.79 | 1.16 |
| 01/30 | 2,066 | 2,066 | 2,048 | 2,049 | -1.21% | 1,900 | 112億1274万 | -1.21% | 6.8 | 1.16 |
| 01/29 | 2,075 | 2,075 | 2,057 | 2,074 | +0.1% | 3,700 | 113億4955万 | -0.1% | 6.88 | 1.17 |
| 01/26 | 2,062 | 2,072 | 2,058 | 2,072 | +0.34% | 2,600 | 113億3860万 | -0.29% | 6.87 | 1.17 |
| 01/25 | 2,052 | 2,069 | 2,045 | 2,065 | +0.68% | 10,700 | 113億29万 | -0.72% | 6.85 | 1.17 |
| 01/24 | 2,050 | 2,052 | 2,040 | 2,051 | +0.05% | 1,700 | 112億2368万 | -1.54% | 6.8 | 1.16 |
| 01/23 | 2,053 | 2,053 | 2,037 | 2,050 | +0.24% | 2,500 | 112億1821万 | -1.77% | 6.8 | 1.16 |
| 01/22 | 2,033 | 2,053 | 2,033 | 2,045 | +0.34% | 4,700 | 110億6815万 | -2.29% | 6.78 | 1.16 |
| 01/19 | 2,036 | 2,045 | 2,032 | 2,038 | +0.2% | 2,400 | 110億3026万 | -2.72% | 6.76 | 1.15 |
| 01/18 | 2,052 | 2,052 | 2,033 | 2,034 | -0.88% | 2,200 | 110億861万 | -2.96% | 6.75 | 1.15 |
| 01/17 | 2,040 | 2,057 | 2,033 | 2,052 | +0.59% | 3,400 | 111億603万 | -2.15% | 6.81 | 1.16 |
| 01/16 | 2,032 | 2,054 | 2,032 | 2,040 | -0.05% | 4,900 | 110億4109万 | -2.76% | 6.77 | 1.15 |
| 01/15 | 2,038 | 2,050 | 2,038 | 2,041 | +0.15% | 2,800 | 110億4650万 | -2.86% | 6.77 | 1.15 |
| 01/12 | 2,023 | 2,053 | 2,023 | 2,038 | -0.15% | 2,700 | 110億3026万 | -3.09% | 6.76 | 1.15 |
| 01/11 | 2,055 | 2,055 | 2,021 | 2,041 | -0.68% | 6,400 | 110億4650万 | -3.04% | 6.77 | 1.15 |
| 01/10 | 2,069 | 2,072 | 2,050 | 2,055 | -0.68% | 5,600 | 111億2227万 | -2.51% | 6.82 | 1.16 |
| 01/09 | 2,072 | 2,079 | 2,051 | 2,069 | +0.39% | 3,100 | 111億9804万 | -1.94% | 6.86 | 1.17 |
| 01/05 | 2,070 | 2,079 | 2,050 | 2,061 | -0.19% | 4,100 | 111億5475万 | -2.41% | 6.83 | 1.16 |
| 01/04 | 2,070 | 2,070 | 2,012 | 2,065 | -0.24% | 12,200 | 111億7639万 | -2.27% | 6.85 | 1.17 |
| 2023 | ||||||||||
| 12/29 | 2,068 | 2,071 | 2,057 | 2,070 | +0.98% | 7,700 | 112億346万 | -2.08% | 6.98 | 1.16 |
| 12/28 | 2,007 | 2,050 | 1,992 | 2,050 | -5.05% | 23,000 | 110億9521万 | -3.07% | 6.91 | 1.15 |
| 12/27 | 2,133 | 2,160 | 2,127 | 2,159 | -0.6% | 19,300 | 116億8515万 | +1.98% | 7.28 | 1.21 |
| 12/26 | 2,171 | 2,205 | 2,140 | 2,172 | -0.55% | 13,400 | 117億5551万 | +2.65% | 7.33 | 1.21 |
| 12/25 | 2,144 | 2,187 | 2,133 | 2,184 | +2.39% | 9,900 | 118億2046万 | +3.31% | 7.37 | 1.22 |
| 12/22 | 2,123 | 2,136 | 2,122 | 2,133 | -0.28% | 800 | 115億4443万 | +1.23% | 7.19 | 1.19 |
| 12/21 | 2,105 | 2,139 | 2,096 | 2,139 | +1.28% | 3,300 | 115億7690万 | +1.76% | 7.21 | 1.19 |
| 12/20 | 2,119 | 2,119 | 2,098 | 2,112 | -0.33% | 4,600 | 114億3077万 | +0.67% | 7.12 | 1.18 |
| 12/19 | 2,118 | 2,125 | 2,095 | 2,119 | +0.24% | 5,300 | 114億6866万 | +1.19% | 7.15 | 1.18 |
| 12/18 | 2,140 | 2,142 | 2,114 | 2,114 | -0.98% | 2,900 | 114億4160万 | +1.25% | 7.13 | 1.18 |
| 12/15 | 2,153 | 2,153 | 2,131 | 2,135 | -1.61% | 4,400 | 115億5526万 | +2.5% | 7.2 | 1.19 |
| 12/14 | 2,189 | 2,189 | 2,143 | 2,170 | -0.46% | 5,500 | 117億4469万 | +4.53% | 7.32 | 1.21 |
| 12/13 | 2,095 | 2,180 | 2,085 | 2,180 | +3.96% | 17,700 | 117億9881万 | +5.42% | 7.35 | 1.22 |
| 12/12 | 2,075 | 2,097 | 2,075 | 2,097 | +0.96% | 2,300 | 113億4959万 | +1.8% | 7.07 | 1.17 |
| 12/11 | 2,053 | 2,082 | 2,053 | 2,077 | +1.17% | 3,000 | 112億4134万 | +1.02% | 7 | 1.16 |
| 12/08 | 2,082 | 2,091 | 2,051 | 2,053 | -1.39% | 6,000 | 111億1145万 | +0.05% | 6.92 | 1.15 |
| 12/07 | 2,106 | 2,114 | 2,082 | 2,082 | -0.72% | 4,900 | 112億6840万 | +1.66% | 7.02 | 1.16 |
| 12/06 | 2,105 | 2,105 | 2,094 | 2,097 | -0.38% | 1,400 | 113億4959万 | +2.64% | 7.07 | 1.17 |
| 12/05 | 2,089 | 2,110 | 2,089 | 2,105 | +0.38% | 4,000 | 113億9289万 | +3.39% | 7.1 | 1.18 |
| 12/04 | 2,100 | 2,119 | 2,090 | 2,097 | -0.14% | 3,300 | 113億4959万 | +3.3% | 7.07 | 1.17 |
| 12/01 | 2,116 | 2,118 | 2,100 | 2,100 | -0.66% | 2,100 | 113億6583万 | +3.81% | 7.08 | 1.17 |
| 11/30 | 2,120 | 2,126 | 2,114 | 2,114 | -0.33% | 6,100 | 114億4160万 | +4.76% | 7.13 | 1.18 |
| 11/29 | 2,087 | 2,121 | 2,087 | 2,121 | +1.68% | 3,900 | 114億7948万 | +5.42% | 7.15 | 1.18 |
| 11/28 | 2,080 | 2,100 | 2,080 | 2,086 | -0.19% | 1,300 | 112億9005万 | +3.94% | 7.04 | 1.17 |
| 11/27 | 2,110 | 2,128 | 2,090 | 2,090 | -0.48% | 5,000 | 113億1170万 | +4.34% | 7.05 | 1.17 |
| 11/24 | 2,100 | 2,100 | 2,090 | 2,100 | 0% | 4,200 | 113億6583万 | +5.05% | 7.08 | 1.17 |
| 11/22 | 2,111 | 2,111 | 2,084 | 2,100 | -0.52% | 3,100 | 113億6583万 | +5.32% | 7.08 | 1.17 |
| 11/21 | 2,128 | 2,128 | 2,073 | 2,111 | -0.8% | 5,400 | 114億2536万 | +6.13% | 7.12 | 1.18 |
| 11/20 | 2,049 | 2,128 | 2,025 | 2,128 | +5.92% | 9,600 | 115億1737万 | +7.31% | 7.18 | 1.19 |
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 12月期 | 2,625 2/7 | 626 3/23 | 3,348,000 2/7 | 139億1250万 | 33億8058万 | +33.22% 4/21 | -53.08% 3/16 |
| 2021年 12月期 | 1,995 10/21 | 1,140 8/4 | 237,000 10/21 | 107億9753万 | 61億7002万 | +20.48% 2/22 | -18.26% 1/19 |
| 2022年 12月期 | 1,698 11/1 | 1,200 1/27 | 215,400 11/29 | 91億9008万 | 64億9476万 | +9.87% 8/19 | -12.85% 6/20 |
| 2023年 12月期 | 2,205 12/26 | 1,460 1/12 | 23,000 12/28 | 119億3412万 | 79億195万 | +7.58% 9/7 | -4.86% 10/26 |
| 最新 | 2,291 2024/4/17 | 5,100 | 125億3703万 | +5.72% 2,167 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/04/17 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
626円（2020/03/23） - 266%（3.66倍）
2,291円（4/17）