株価チャート
株価
4/17
- 前日 (4/16)
- 1,086
- 始値
- 1,090
- 高値
- 1,100
- 安値
- 1,065
- 終値 -1.93%
- 1,065
- 出来高 -7.19%
- 43,900
乖離率
- 株価（5日）
移動平均値 - -2.65%
1,094 - 株価（25日）
移動平均値 - -4.23%
1,112 - 出来高（5日）
移動平均値 - +56.12%
28,120
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 | 1,090 | 1,100 | 1,065 | 1,065 | -1.93% | 43,900 | 102億5701万 | -4.23% | 12.01 | 1.91 |
| 04/16 | 1,088 | 1,093 | 1,071 | 1,086 | -0.91% | 47,300 | 104億5926万 | -2.6% | 12.25 | 1.95 |
| 04/15 | 1,090 | 1,103 | 1,089 | 1,096 | -0.99% | 17,200 | 105億5557万 | -1.88% | 12.36 | 1.97 |
| 04/12 | 1,117 | 1,117 | 1,090 | 1,107 | -0.9% | 22,000 | 106億6151万 | -0.81% | 12.48 | 1.99 |
| 04/11 | 1,108 | 1,117 | 1,099 | 1,117 | +0.27% | 10,200 | 107億5782万 | +0.09% | 12.6 | 2 |
| 04/10 | 1,115 | 1,115 | 1,099 | 1,114 | +0.81% | 16,900 | 107億2893万 | -0.18% | 12.56 | 2 |
| 04/09 | 1,094 | 1,106 | 1,082 | 1,105 | +1.01% | 22,600 | 106億3507万 | -0.99% | 12.46 | 1.98 |
| 04/08 | 1,120 | 1,120 | 1,088 | 1,094 | -0.64% | 28,800 | 105億3631万 | -1.97% | 12.34 | 1.96 |
| 04/05 | 1,099 | 1,110 | 1,094 | 1,101 | -0.99% | 22,900 | 106億373万 | -1.43% | 12.42 | 1.97 |
| 04/04 | 1,113 | 1,113 | 1,093 | 1,112 | +0.45% | 19,500 | 107億967万 | -0.54% | 12.54 | 1.99 |
| 04/03 | 1,086 | 1,108 | 1,085 | 1,107 | +1.47% | 15,200 | 106億6151万 | -1.16% | 12.48 | 1.99 |
| 04/02 | 1,104 | 1,108 | 1,088 | 1,091 | -1.18% | 27,100 | 105億742万 | -2.68% | 12.3 | 1.96 |
| 04/01 | 1,125 | 1,126 | 1,102 | 1,104 | -1.69% | 14,000 | 106億3262万 | -1.78% | 12.45 | 1.98 |
| 03/29 | 1,120 | 1,129 | 1,112 | 1,123 | +0.99% | 10,600 | 108億1561万 | -0.27% | 12.66 | 2.01 |
| 03/28 | 1,105 | 1,118 | 1,105 | 1,112 | +0.27% | 10,100 | 107億967万 | -1.33% | 12.54 | 1.99 |
| 03/27 | 1,120 | 1,130 | 1,107 | 1,109 | -0.54% | 24,700 | 106億8077万 | -1.86% | 12.51 | 1.99 |
| 03/26 | 1,127 | 1,129 | 1,115 | 1,115 | -1.06% | 13,800 | 107億3856万 | -1.59% | 12.57 | 2 |
| 03/25 | 1,124 | 1,150 | 1,121 | 1,127 | +0.27% | 24,000 | 108億5413万 | -0.7% | 12.71 | 2.02 |
| 03/22 | 1,145 | 1,145 | 1,123 | 1,124 | -1.75% | 14,500 | 108億2524万 | -0.97% | 12.68 | 2.02 |
| 03/21 | 1,135 | 1,148 | 1,134 | 1,144 | +0.88% | 18,600 | 110億1042万 | +0.97% | 12.9 | 2.05 |
| 03/19 | 1,135 | 1,138 | 1,124 | 1,134 | -0.09% | 10,400 | 109億1418万 | +0.18% | 12.79 | 2.03 |
| 03/18 | 1,129 | 1,135 | 1,113 | 1,135 | +1.7% | 21,300 | 109億2380万 | +0.35% | 12.8 | 2.04 |
| 03/15 | 1,128 | 1,128 | 1,105 | 1,116 | -0.89% | 16,300 | 107億4094万 | -1.24% | 12.59 | 2 |
| 03/14 | 1,121 | 1,133 | 1,112 | 1,126 | 0% | 10,900 | 108億3718万 | -0.44% | 12.7 | 2.02 |
| 03/13 | 1,146 | 1,146 | 1,108 | 1,126 | -1.23% | 15,100 | 108億3718万 | -0.44% | 12.7 | 2.02 |
| 03/12 | 1,128 | 1,143 | 1,112 | 1,140 | +0.44% | 22,100 | 109億7193万 | +0.8% | 12.86 | 2.04 |
| 03/11 | 1,131 | 1,164 | 1,115 | 1,135 | +4.32% | 87,000 | 109億2380万 | +0.35% | 12.8 | 2.04 |
| 03/08 | 1,094 | 1,104 | 1,085 | 1,088 | -0.82% | 16,200 | 104億7145万 | -3.8% | 12.27 | 1.95 |
| 03/07 | 1,129 | 1,129 | 1,092 | 1,097 | -2.83% | 20,500 | 105億5807万 | -3.26% | 12.37 | 1.97 |
| 03/06 | 1,116 | 1,129 | 1,107 | 1,129 | +0.98% | 13,100 | 108億6606万 | -0.62% | 12.73 | 2.02 |
| 03/05 | 1,091 | 1,119 | 1,080 | 1,118 | +1.64% | 32,400 | 107億6019万 | -1.67% | 12.61 | 2.01 |
| 03/04 | 1,105 | 1,111 | 1,091 | 1,100 | -0.45% | 37,900 | 105億8695万 | -3.42% | 12.41 | 1.97 |
| 03/01 | 1,134 | 1,140 | 1,100 | 1,105 | -2.56% | 61,600 | 106億3507万 | -3.24% | 12.46 | 1.98 |
| 02/29 | 1,147 | 1,147 | 1,125 | 1,134 | -2.24% | 29,000 | 109億1418万 | -1.05% | 12.79 | 2.03 |
| 02/28 | 1,143 | 1,168 | 1,142 | 1,160 | +1.31% | 30,600 | 111億6442万 | +1.05% | 13.08 | 2.08 |
| 02/27 | 1,159 | 1,160 | 1,138 | 1,145 | -1.29% | 32,100 | 110億2005万 | -0.26% | 12.91 | 2.05 |
| 02/26 | 1,158 | 1,180 | 1,158 | 1,160 | +0.78% | 26,200 | 111億6442万 | +0.96% | 13.08 | 2.08 |
| 02/22 | 1,155 | 1,172 | 1,135 | 1,151 | +0.09% | 27,100 | 110億7779万 | 0% | 12.98 | 2.06 |
| 02/21 | 1,186 | 1,186 | 1,141 | 1,150 | -3.36% | 23,100 | 110億6817万 | +0.09% | 12.97 | 2.06 |
| 02/20 | 1,176 | 1,219 | 1,176 | 1,190 | +1.28% | 32,500 | 114億5315万 | +3.75% | 13.42 | 2.13 |
| 02/19 | 1,178 | 1,187 | 1,158 | 1,175 | +0.43% | 46,300 | 113億878万 | +2.62% | 13.25 | 2.11 |
| 02/16 | 1,140 | 1,192 | 1,131 | 1,170 | +3.45% | 38,400 | 112億6066万 | +2.54% | 13.19 | 2.1 |
| 02/15 | 1,128 | 1,150 | 1,098 | 1,131 | +5.21% | 87,300 | 108億8530万 | -0.7% | 12.75 | 2.03 |
| 02/14 | 1,099 | 1,099 | 1,066 | 1,075 | -2.27% | 42,100 | 103億4633万 | -5.62% | 12.12 | 1.93 |
| 02/13 | 1,124 | 1,133 | 1,089 | 1,100 | -2.14% | 68,400 | 105億8695万 | -3.68% | 12.41 | 1.97 |
| 02/09 | 1,108 | 1,130 | 1,108 | 1,124 | +0.81% | 13,300 | 108億1793万 | -1.83% | 12.68 | 2.02 |
| 02/08 | 1,133 | 1,133 | 1,108 | 1,115 | -1.59% | 20,500 | 107億3131万 | -2.62% | 12.57 | 2 |
| 02/07 | 1,120 | 1,137 | 1,115 | 1,133 | +0.8% | 10,400 | 109億455万 | -1.13% | 12.78 | 2.03 |
| 02/06 | 1,143 | 1,143 | 1,118 | 1,124 | -1.23% | 15,400 | 108億1793万 | -1.83% | 12.68 | 2.02 |
| 02/05 | 1,138 | 1,141 | 1,120 | 1,138 | +1.16% | 9,500 | 109億5268万 | -0.61% | 12.83 | 2.04 |
| 02/02 | 1,131 | 1,146 | 1,116 | 1,125 | -0.35% | 17,900 | 108億2756万 | -1.57% | 12.69 | 2.02 |
| 02/01 | 1,169 | 1,169 | 1,109 | 1,129 | -4.16% | 52,800 | 108億6606万 | -1.22% | 12.73 | 2.02 |
| 01/31 | 1,160 | 1,185 | 1,156 | 1,178 | +2.26% | 19,400 | 113億3766万 | +3.24% | 13.28 | 2.11 |
| 01/30 | 1,148 | 1,163 | 1,138 | 1,152 | +0.17% | 23,000 | 110億8742万 | +1.23% | 12.99 | 2.07 |
| 01/29 | 1,166 | 1,166 | 1,143 | 1,150 | -1.37% | 18,300 | 110億6817万 | +1.32% | 12.97 | 2.06 |
| 01/26 | 1,176 | 1,190 | 1,157 | 1,166 | -1.02% | 16,500 | 112億2216万 | +3.09% | 13.15 | 2.09 |
| 01/25 | 1,200 | 1,200 | 1,174 | 1,178 | -1.42% | 42,100 | 113億3766万 | +4.53% | 13.28 | 2.11 |
| 01/24 | 1,176 | 1,210 | 1,166 | 1,195 | +1.7% | 27,900 | 115億127万 | +6.51% | 13.48 | 2.14 |
| 01/23 | 1,177 | 1,212 | 1,170 | 1,175 | -0.09% | 61,100 | 113億878万 | +5.29% | 13.25 | 2.11 |
| 01/22 | 1,190 | 1,195 | 1,167 | 1,176 | +0.51% | 37,700 | 113億1841万 | +5.66% | 13.26 | 2.11 |
| 01/19 | 1,192 | 1,221 | 1,170 | 1,170 | -3.31% | 53,600 | 112億6066万 | +5.5% | 13.19 | 2.1 |
| 01/18 | 1,110 | 1,218 | 1,110 | 1,210 | +9.7% | 155,000 | 116億4564万 | +9.5% | 13.65 | 2.17 |
| 01/17 | 1,097 | 1,112 | 1,082 | 1,103 | +0.27% | 27,500 | 106億1582万 | +0.27% | 12.44 | 1.98 |
| 01/16 | 1,121 | 1,124 | 1,099 | 1,100 | -1.87% | 14,600 | 105億8695万 | -0.09% | 12.41 | 1.97 |
| 01/15 | 1,097 | 1,129 | 1,097 | 1,121 | +2.37% | 11,300 | 107億8906万 | +1.63% | 12.64 | 2.01 |
| 01/12 | 1,112 | 1,123 | 1,090 | 1,095 | -1.53% | 14,600 | 105億3882万 | -0.73% | 12.35 | 1.96 |
| 01/11 | 1,135 | 1,135 | 1,111 | 1,112 | -2.03% | 14,100 | 107億244万 | +0.54% | 12.54 | 1.99 |
| 01/10 | 1,158 | 1,167 | 1,131 | 1,135 | -1.99% | 28,500 | 109億2380万 | +2.25% | 12.8 | 2.04 |
| 01/09 | 1,167 | 1,174 | 1,130 | 1,158 | -0.09% | 23,100 | 111億4517万 | +4.04% | 13.06 | 2.08 |
| 01/05 | 1,140 | 1,195 | 1,117 | 1,159 | +2.29% | 83,900 | 111億5479万 | +3.95% | 13.07 | 2.08 |
| 01/04 | 1,118 | 1,135 | 1,095 | 1,133 | +0.18% | 32,500 | 109億455万 | +1.61% | 12.78 | 2.03 |
| 2023 | ||||||||||
| 12/29 | 1,120 | 1,131 | 1,104 | 1,131 | +1.53% | 25,200 | 108億8530万 | +1.34% | 12.8 | 2.03 |
| 12/28 | 1,105 | 1,117 | 1,095 | 1,114 | +0.09% | 11,300 | 107億2169万 | 0% | 12.6 | 2 |
| 12/27 | 1,103 | 1,113 | 1,095 | 1,113 | +1.09% | 12,300 | 107億1206万 | -0.09% | 12.59 | 1.99 |
| 12/26 | 1,113 | 1,122 | 1,101 | 1,101 | -1.08% | 13,100 | 105億9657万 | -1.26% | 12.46 | 1.97 |
| 12/25 | 1,110 | 1,174 | 1,102 | 1,113 | +1.37% | 26,900 | 107億1206万 | -0.36% | 12.59 | 1.99 |
| 12/22 | 1,089 | 1,120 | 1,089 | 1,098 | +0.83% | 21,300 | 105億6770万 | -1.61% | 12.42 | 1.97 |
| 12/21 | 1,080 | 1,095 | 1,075 | 1,089 | +0.83% | 12,100 | 103億9940万 | -2.24% | 12.22 | 1.94 |
| 12/20 | 1,070 | 1,091 | 1,066 | 1,080 | +1.69% | 17,600 | 103億1346万 | -2.96% | 12.12 | 1.92 |
| 12/19 | 1,047 | 1,065 | 1,040 | 1,062 | +1.43% | 19,100 | 101億4156万 | -4.5% | 11.92 | 1.89 |
| 12/18 | 1,050 | 1,055 | 1,042 | 1,047 | -0.76% | 16,300 | 99億9832万 | -5.76% | 11.75 | 1.86 |
| 12/15 | 1,054 | 1,063 | 1,050 | 1,055 | -0.47% | 15,100 | 100億7472万 | -5.04% | 11.84 | 1.88 |
| 12/14 | 1,108 | 1,113 | 1,050 | 1,060 | -3.55% | 28,200 | 101億2247万 | -4.59% | 11.9 | 1.88 |
| 12/13 | 1,065 | 1,110 | 1,061 | 1,099 | +4.17% | 14,400 | 104億9490万 | -0.9% | 12.34 | 1.95 |
| 12/12 | 1,078 | 1,079 | 1,050 | 1,055 | -2.13% | 35,900 | 100億7472万 | -4.7% | 11.84 | 1.88 |
| 12/11 | 1,111 | 1,120 | 1,078 | 1,078 | -2% | 18,700 | 102億9436万 | -2.71% | 12.1 | 1.92 |
| 12/08 | 1,113 | 1,118 | 1,096 | 1,100 | -1.79% | 33,900 | 105億445万 | -0.72% | 12.35 | 1.96 |
| 12/07 | 1,139 | 1,139 | 1,120 | 1,120 | -1.67% | 14,200 | 106億9544万 | +1.36% | 12.57 | 1.99 |
| 12/06 | 1,141 | 1,158 | 1,131 | 1,139 | +0.18% | 25,200 | 108億7688万 | +3.36% | 12.79 | 2.03 |
| 12/05 | 1,166 | 1,166 | 1,137 | 1,137 | -2.99% | 23,800 | 108億5778万 | +3.65% | 12.76 | 2.02 |
| 12/04 | 1,168 | 1,190 | 1,168 | 1,172 | -1.84% | 42,100 | 111億9201万 | +7.23% | 13.16 | 2.08 |
| 12/01 | 1,228 | 1,228 | 1,179 | 1,194 | -2.13% | 41,600 | 114億210万 | +9.84% | 13.4 | 2.12 |
| 11/30 | 1,219 | 1,224 | 1,200 | 1,220 | +0.83% | 34,500 | 116億5039万 | +12.96% | 13.69 | 2.17 |
| 11/29 | 1,142 | 1,231 | 1,142 | 1,210 | +5.58% | 65,500 | 115億5489万 | +12.87% | 13.58 | 2.15 |
| 11/28 | 1,180 | 1,209 | 1,142 | 1,146 | -1.72% | 58,400 | 109億4372万 | +7.81% | 12.86 | 2.04 |
| 11/27 | 1,147 | 1,178 | 1,142 | 1,166 | +7.27% | 85,600 | 111億3471万 | +10.31% | 13.09 | 2.07 |
| 11/24 | 1,120 | 1,126 | 1,087 | 1,087 | -2.16% | 28,000 | 103億8030万 | +3.52% | 12.2 | 1.93 |
| 11/22 | 1,127 | 1,134 | 1,110 | 1,111 | -1.42% | 12,700 | 106億949万 | +6.01% | 12.47 | 1.98 |
| 11/21 | 1,150 | 1,150 | 1,116 | 1,127 | -2% | 30,100 | 107億6228万 | +7.95% | 12.65 | 2 |
| 11/20 | 1,141 | 1,156 | 1,126 | 1,150 | +4.55% | 42,100 | 109億8192万 | +10.68% | 12.91 | 2.05 |
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 | |
| 2022年 12月期 | 899 12/26 | 667 12/29 | 2,626,800 12/26 | 83億3687万 | 61億8542万 | +11.45% 2/1 | - |
| 2023年 12月期 | 1,429 8/16 | 646 1/6 | 1,638,200 3/22 | 135億3548万 | 60億9597万 | +33.92% 3/17 | -13.64% 4/17 |
| 最新 | 1,065 2024/4/17 | 43,900 | 102億5701万 | -4.23% 1,112 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/04/17 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
646円（2023/01/06） - 65%（1.65倍）
1,065円（4/17）