株価チャート
株価
4/18
- 前日 (4/17)
- 1,055
- 始値
- 1,058
- 高値
- 1,094
- 安値
- 1,056
- 終値 +2.65%
- 1,083
- 出来高 +31.46%
- 79,400
乖離率
- 株価（5日）
移動平均値 - +0.28%
1,080 - 株価（25日）
移動平均値 - +1.03%
1,072 - 出来高（5日）
移動平均値 - -8.4%
86,680
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,058 | 1,094 | 1,056 | 1,083 | +2.65% | 79,400 | 202億9453万 | +1.03% | 10.67 | 1.6 |
| 04/17 | 1,070 | 1,075 | 1,051 | 1,055 | -1.31% | 60,400 | 197億6983万 | -1.77% | 10.4 | 1.56 |
| 04/16 | 1,098 | 1,098 | 1,064 | 1,069 | -2.91% | 107,300 | 200億3218万 | -0.47% | 10.53 | 1.58 |
| 04/15 | 1,087 | 1,120 | 1,085 | 1,101 | +0.73% | 77,600 | 206億3183万 | +3.19% | 10.85 | 1.63 |
| 04/12 | 1,089 | 1,107 | 1,079 | 1,093 | -1.35% | 108,700 | 204億8192万 | +3.11% | 10.77 | 1.62 |
| 04/11 | 1,051 | 1,112 | 1,051 | 1,108 | +4.53% | 161,500 | 207億6301万 | +5.12% | 10.92 | 1.64 |
| 04/10 | 1,040 | 1,072 | 1,040 | 1,060 | +1.83% | 70,300 | 198億6353万 | +1.24% | 10.45 | 1.57 |
| 04/09 | 1,045 | 1,047 | 1,033 | 1,041 | -0.29% | 33,700 | 195億748万 | -0.19% | 10.26 | 1.54 |
| 04/08 | 1,022 | 1,061 | 1,018 | 1,044 | +3.37% | 118,800 | 195億6370万 | +0.48% | 10.29 | 1.54 |
| 04/05 | 1,003 | 1,014 | 992 | 1,010 | -0.39% | 75,600 | 189億2657万 | -2.6% | 9.95 | 1.49 |
| 04/04 | 1,010 | 1,022 | 995 | 1,014 | +0.9% | 88,500 | 190億152万 | -2.12% | 9.99 | 1.5 |
| 04/03 | 994 | 1,019 | 987 | 1,005 | +0.3% | 159,000 | 188億3287万 | -2.8% | 9.9 | 1.49 |
| 04/02 | 1,021 | 1,027 | 999 | 1,002 | -4.11% | 211,100 | 187億7665万 | -3% | 9.87 | 1.48 |
| 04/01 | 1,100 | 1,100 | 1,042 | 1,045 | -4.91% | 196,000 | 195億8244万 | +1.36% | 10.3 | 1.54 |
| 03/29 | 1,078 | 1,107 | 1,076 | 1,099 | +2.81% | 92,700 | 205億9435万 | +7.01% | 10.83 | 1.62 |
| 03/28 | 1,069 | 1,078 | 1,054 | 1,069 | -1.93% | 64,000 | 200億3218万 | +4.6% | 10.53 | 1.58 |
| 03/27 | 1,112 | 1,112 | 1,090 | 1,090 | -1.89% | 92,200 | 204億2570万 | +6.86% | 10.74 | 1.61 |
| 03/26 | 1,111 | 1,116 | 1,098 | 1,111 | +0.09% | 37,900 | 208億1922万 | +9.24% | 10.95 | 1.64 |
| 03/25 | 1,114 | 1,125 | 1,094 | 1,110 | +0.09% | 78,800 | 208億48万 | +9.58% | 10.94 | 1.64 |
| 03/22 | 1,124 | 1,125 | 1,088 | 1,109 | -0.27% | 86,200 | 207億8175万 | +9.8% | 10.93 | 1.64 |
| 03/21 | 1,115 | 1,131 | 1,101 | 1,112 | -0.45% | 79,000 | 208億3796万 | +10.32% | 10.96 | 1.64 |
| 03/19 | 1,084 | 1,132 | 1,082 | 1,117 | +3.23% | 160,900 | 209億3166万 | +10.81% | 11.01 | 1.65 |
| 03/18 | 1,071 | 1,089 | 1,065 | 1,082 | +1.5% | 100,400 | 202億7579万 | +7.45% | 10.66 | 1.6 |
| 03/15 | 1,085 | 1,085 | 1,044 | 1,066 | -3.88% | 328,700 | 199億7596万 | +5.75% | 10.51 | 1.58 |
| 03/14 | 1,104 | 1,131 | 1,101 | 1,109 | -2.2% | 314,700 | 207億8175万 | +9.91% | 10.93 | 1.64 |
| 03/13 | 1,139 | 1,152 | 1,090 | 1,134 | +8.1% | 1,225,600 | 212億5023万 | +12.39% | 11.18 | 1.68 |
| 03/12 | 1,049 | 1,049 | 1,049 | 1,049 | +16.69% | 105,700 | 196億5739万 | +4.07% | 10.34 | 1.55 |
| 03/11 | 920 | 926 | 890 | 899 | -3.13% | 144,100 | 168億4652万 | -10.99% | 8.86 | 1.33 |
| 03/08 | 918 | 937 | 906 | 928 | -0.54% | 130,400 | 173億8995万 | -8.84% | 9.15 | 1.37 |
| 03/07 | 948 | 948 | 928 | 933 | -1.27% | 72,600 | 174億8365万 | -8.98% | 9.19 | 1.38 |
| 03/06 | 934 | 954 | 926 | 945 | +0.11% | 78,100 | 177億852万 | -8.34% | 9.31 | 1.4 |
| 03/05 | 957 | 958 | 937 | 944 | -1.05% | 103,200 | 176億8978万 | -9.06% | 9.3 | 1.4 |
| 03/04 | 977 | 982 | 951 | 954 | -2.55% | 144,100 | 178億7717万 | -8.62% | 9.4 | 1.41 |
| 03/01 | 983 | 994 | 968 | 979 | -0.41% | 101,200 | 183億4565万 | -6.76% | 9.65 | 1.45 |
| 02/29 | 979 | 993 | 970 | 983 | +0.92% | 79,700 | 184億2061万 | -6.91% | 9.69 | 1.45 |
| 02/28 | 966 | 982 | 955 | 974 | +0.21% | 111,100 | 182億5196万 | -8.2% | 9.6 | 1.44 |
| 02/27 | 951 | 976 | 941 | 972 | +1.89% | 183,800 | 182億1448万 | -8.9% | 9.58 | 1.44 |
| 02/26 | 949 | 963 | 944 | 954 | -0.63% | 106,900 | 178億7717万 | -10.92% | 9.4 | 1.41 |
| 02/22 | 979 | 979 | 943 | 960 | -0.62% | 136,000 | 179億8961万 | -10.78% | 9.46 | 1.42 |
| 02/21 | 1,000 | 1,001 | 958 | 966 | -4.17% | 282,000 | 181億204万 | -10.64% | 9.52 | 1.43 |
| 02/20 | 1,015 | 1,028 | 1,007 | 1,008 | -0.69% | 51,200 | 188億8909万 | -7.1% | 9.93 | 1.49 |
| 02/19 | 1,003 | 1,022 | 981 | 1,015 | -0.49% | 165,200 | 190億2026万 | -6.71% | 10 | 1.5 |
| 02/16 | 1,040 | 1,042 | 1,014 | 1,020 | -2.76% | 100,900 | 191億1396万 | -6.59% | 10.05 | 1.51 |
| 02/15 | 1,062 | 1,117 | 1,040 | 1,049 | -0.66% | 310,900 | 196億5739万 | -4.2% | 10.34 | 1.55 |
| 02/14 | 1,088 | 1,088 | 1,048 | 1,056 | -3.91% | 106,800 | 197億8857万 | -3.74% | 10.41 | 1.56 |
| 02/13 | 1,110 | 1,110 | 1,072 | 1,099 | +0.18% | 67,700 | 205億9435万 | 0% | 10.83 | 1.62 |
| 02/09 | 1,098 | 1,113 | 1,092 | 1,097 | +0.09% | 61,100 | 205億5688万 | -0.09% | 10.81 | 1.62 |
| 02/08 | 1,101 | 1,101 | 1,083 | 1,096 | -0.72% | 31,900 | 205億3814万 | -0.09% | 10.8 | 1.62 |
| 02/07 | 1,108 | 1,119 | 1,092 | 1,104 | -0.36% | 25,000 | 206億8805万 | +0.82% | 10.88 | 1.63 |
| 02/06 | 1,105 | 1,126 | 1,093 | 1,108 | -0.27% | 37,600 | 207億6301万 | +1.37% | 10.92 | 1.64 |
| 02/05 | 1,092 | 1,126 | 1,087 | 1,111 | +1.74% | 27,700 | 208億1922万 | +1.83% | 10.95 | 1.64 |
| 02/02 | 1,097 | 1,102 | 1,088 | 1,092 | -0.46% | 29,400 | 204億6318万 | +0.28% | 10.76 | 1.61 |
| 02/01 | 1,096 | 1,102 | 1,089 | 1,097 | -0.36% | 30,300 | 205億5688万 | +0.92% | 10.81 | 1.62 |
| 01/31 | 1,101 | 1,103 | 1,090 | 1,101 | +0.09% | 14,500 | 206億3183万 | +1.47% | 10.85 | 1.63 |
| 01/30 | 1,106 | 1,110 | 1,091 | 1,100 | -0.54% | 31,200 | 206億1309万 | +1.57% | 10.84 | 1.63 |
| 01/29 | 1,103 | 1,117 | 1,103 | 1,106 | +0.55% | 20,100 | 207億2553万 | +2.31% | 10.9 | 1.63 |
| 01/26 | 1,100 | 1,111 | 1,089 | 1,100 | -0.63% | 21,300 | 206億1309万 | +1.95% | 10.84 | 1.63 |
| 01/25 | 1,118 | 1,121 | 1,101 | 1,107 | -0.98% | 15,100 | 207億4427万 | +2.79% | 10.91 | 1.64 |
| 01/24 | 1,113 | 1,130 | 1,108 | 1,118 | +0.45% | 19,000 | 209億5040万 | +4.1% | 11.02 | 1.65 |
| 01/23 | 1,131 | 1,131 | 1,101 | 1,113 | -0.63% | 27,200 | 208億5670万 | +3.92% | 10.97 | 1.65 |
| 01/22 | 1,088 | 1,127 | 1,087 | 1,120 | +3.61% | 46,800 | 209億8788万 | +4.87% | 11.04 | 1.66 |
| 01/19 | 1,091 | 1,097 | 1,081 | 1,081 | -0.46% | 29,200 | 202億5705万 | +1.5% | 10.65 | 1.6 |
| 01/18 | 1,095 | 1,098 | 1,077 | 1,086 | +0.84% | 35,200 | 203億5074万 | +1.97% | 10.7 | 1.61 |
| 01/17 | 1,078 | 1,094 | 1,066 | 1,077 | +1.13% | 31,700 | 201億8209万 | +1.41% | 10.61 | 1.59 |
| 01/16 | 1,095 | 1,103 | 1,065 | 1,065 | -2.29% | 25,700 | 199億5722万 | +0.28% | 10.5 | 1.57 |
| 01/15 | 1,103 | 1,103 | 1,089 | 1,090 | -0.91% | 28,200 | 204億2570万 | +2.64% | 10.74 | 1.61 |
| 01/12 | 1,103 | 1,105 | 1,093 | 1,100 | +0.18% | 28,400 | 206億1309万 | +3.68% | 10.84 | 1.63 |
| 01/11 | 1,108 | 1,115 | 1,090 | 1,098 | -0.18% | 36,200 | 205億7561万 | +3.39% | 10.82 | 1.62 |
| 01/10 | 1,110 | 1,119 | 1,088 | 1,100 | -1.17% | 49,900 | 206億1309万 | +3.58% | 10.84 | 1.63 |
| 01/09 | 1,098 | 1,119 | 1,087 | 1,113 | +3.73% | 78,900 | 208億5670万 | +4.7% | 10.97 | 1.65 |
| 01/05 | 1,078 | 1,099 | 1,067 | 1,073 | +0.56% | 44,800 | 201億714万 | +0.94% | 10.57 | 1.59 |
| 01/04 | 1,054 | 1,068 | 1,032 | 1,067 | +1.23% | 59,500 | 199億9470万 | +0.28% | 10.52 | 1.58 |
| 2023 | ||||||||||
| 12/29 | 1,057 | 1,060 | 1,044 | 1,054 | +0.57% | 39,700 | 197億5109万 | -0.94% | 10.39 | 1.56 |
| 12/28 | 1,072 | 1,072 | 1,043 | 1,048 | -1.96% | 47,900 | 196億3866万 | -1.69% | 10.33 | 1.55 |
| 12/27 | 1,041 | 1,071 | 1,041 | 1,069 | +2.3% | 45,500 | 200億3218万 | +0.19% | 10.53 | 1.58 |
| 12/26 | 1,048 | 1,065 | 1,045 | 1,045 | +0.19% | 21,700 | 195億8244万 | -2.15% | 10.3 | 1.54 |
| 12/25 | 1,072 | 1,077 | 1,036 | 1,043 | -0.38% | 21,000 | 195億4496万 | -2.43% | 10.28 | 1.54 |
| 12/22 | 1,050 | 1,069 | 1,044 | 1,047 | -0.38% | 35,500 | 196億1992万 | -2.24% | 10.32 | 1.55 |
| 12/21 | 1,036 | 1,060 | 1,036 | 1,051 | -0.57% | 18,000 | 196億9487万 | -1.96% | 10.36 | 1.55 |
| 12/20 | 1,050 | 1,071 | 1,049 | 1,057 | +0.19% | 31,700 | 198億731万 | -1.67% | 10.42 | 1.56 |
| 12/19 | 1,045 | 1,067 | 1,045 | 1,055 | +1.44% | 34,900 | 197億6983万 | -2.5% | 10.4 | 1.56 |
| 12/18 | 1,029 | 1,042 | 1,026 | 1,040 | -0.19% | 34,600 | 194億8874万 | -4.59% | 10.25 | 1.54 |
| 12/15 | 1,032 | 1,053 | 1,029 | 1,042 | +1.07% | 40,500 | 195億2622万 | -5.1% | 10.27 | 1.54 |
| 12/14 | 1,049 | 1,066 | 1,020 | 1,031 | -0.96% | 69,500 | 193億2009万 | -6.78% | 10.16 | 1.52 |
| 12/13 | 1,061 | 1,066 | 1,028 | 1,041 | -1.79% | 55,700 | 195億748万 | -6.64% | 10.26 | 1.54 |
| 12/12 | 1,080 | 1,085 | 1,055 | 1,060 | -0.19% | 27,000 | 198億6353万 | -5.69% | 10.45 | 1.57 |
| 12/11 | 1,040 | 1,065 | 1,040 | 1,062 | +3.11% | 38,300 | 199億100万 | -6.18% | 10.47 | 1.57 |
| 12/08 | 1,061 | 1,078 | 1,027 | 1,030 | -3.56% | 80,000 | 193億135万 | -9.57% | 10.15 | 1.52 |
| 12/07 | 1,073 | 1,086 | 1,067 | 1,068 | -0.74% | 25,400 | 200億1344万 | -6.89% | 10.52 | 1.58 |
| 12/06 | 1,064 | 1,080 | 1,059 | 1,076 | +0.84% | 45,600 | 201億6335万 | -6.6% | 10.6 | 1.59 |
| 12/05 | 1,106 | 1,106 | 1,062 | 1,067 | -3.09% | 59,900 | 199億9470万 | -7.7% | 10.52 | 1.58 |
| 12/04 | 1,113 | 1,113 | 1,086 | 1,101 | -1.08% | 51,600 | 206億3183万 | -5.17% | 10.85 | 1.63 |
| 12/01 | 1,105 | 1,119 | 1,102 | 1,113 | -0.18% | 26,400 | 208億5670万 | -4.38% | 10.97 | 1.65 |
| 11/30 | 1,114 | 1,121 | 1,098 | 1,115 | +0.27% | 66,600 | 208億9418万 | -4.46% | 10.99 | 1.65 |
| 11/29 | 1,095 | 1,135 | 1,090 | 1,112 | +0.91% | 47,600 | 208億3796万 | -5.12% | 10.96 | 1.64 |
| 11/28 | 1,101 | 1,163 | 1,092 | 1,102 | +1.85% | 165,900 | 206億5057万 | -6.13% | 10.86 | 1.63 |
| 11/27 | 1,083 | 1,091 | 1,075 | 1,082 | -0.64% | 26,900 | 202億7579万 | -8.15% | 10.66 | 1.6 |
| 11/24 | 1,092 | 1,092 | 1,073 | 1,089 | 0% | 35,600 | 204億696万 | -8.02% | 10.73 | 1.61 |
| 11/22 | 1,080 | 1,089 | 1,067 | 1,089 | +0.83% | 33,300 | 204億696万 | -8.49% | 10.73 | 1.61 |
| 11/21 | 1,096 | 1,096 | 1,058 | 1,080 | +0.09% | 55,100 | 202億3831万 | -9.62% | 10.64 | 1.6 |
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 | 4,000 6,240 2/18 | 1,891 2,950 12/16 | 8,687,952 5,569,200 12/16 | 746億544万 | 320億750万 | +26.75% 2/17 | -11.24% 3/4 |
| 2022年 3月期 | 5,458 6,550 5/27 | 1,527 3/9 | 896,040 746,700 5/18 | 1020億6504万 | 285億6280万 | +29.14% 5/25 | -22.09% 2/24 |
| 2023年 3月期 | 2,061 4/14 | 1,060 12/23 | 493,100 2/15 | 385億5137万 | 198億4317万 | +18.56% 4/14 | -20.28% 6/20 |
| 最新 | 1,083 2024/4/18 | 79,400 | 202億9453万 | +1.03% 1,072 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -58%（0.42倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/18 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
1,020円（2023/12/14） - 6%（1.06倍）
1,083円（4/18）