株価チャート
株価
4/22
- 前日 (4/19)
- 1,553
- 始値
- 1,557
- 高値
- 1,589
- 安値
- 1,556
- 終値 +1.09%
- 1,570
- 出来高 -71.83%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -1.63%
1,596 - 株価（25日）
移動平均値 - -2.12%
1,604 - 出来高（5日）
移動平均値 - -31.51%
2,920
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,557 | 1,589 | 1,556 | 1,570 | +1.09% | 2,000 | 21億8477万 | -2.12% | 8.44 | 1.26 |
| 04/19 | 1,611 | 1,628 | 1,553 | 1,553 | -3.78% | 7,100 | 21億6111万 | -3.42% | 8.35 | 1.24 |
| 04/18 | 1,626 | 1,629 | 1,614 | 1,614 | +0.12% | 1,700 | 22億4600万 | +0.12% | 8.68 | 1.29 |
| 04/17 | 1,620 | 1,620 | 1,612 | 1,612 | -1.04% | 1,100 | 22億4321万 | -0.19% | 8.67 | 1.29 |
| 04/16 | 1,648 | 1,648 | 1,629 | 1,629 | -0.24% | 2,700 | 22億6687万 | +0.99% | 8.76 | 1.3 |
| 04/15 | 1,615 | 1,645 | 1,615 | 1,633 | +0.86% | 4,700 | 22億7244万 | +1.68% | 8.78 | 1.31 |
| 04/12 | 1,619 | 1,619 | 1,615 | 1,619 | +1.06% | 900 | 22億5295万 | +1.12% | 8.7 | 1.3 |
| 04/11 | 1,600 | 1,602 | 1,600 | 1,602 | -0.74% | 300 | 22億2930万 | +0.38% | 8.61 | 1.28 |
| 04/10 | 1,613 | 1,614 | 1,603 | 1,614 | +0.75% | 1,600 | 22億4600万 | +1.38% | 8.68 | 1.29 |
| 04/09 | 1,602 | 1,602 | 1,600 | 1,602 | +0.06% | 1,200 | 22億2930万 | +1.01% | 8.61 | 1.28 |
| 04/08 | 1,625 | 1,625 | 1,601 | 1,601 | -1.17% | 2,000 | 22億2791万 | +1.27% | 8.61 | 1.28 |
| 04/05 | 1,599 | 1,620 | 1,596 | 1,620 | -1.16% | 7,700 | 22億5435万 | +2.79% | 8.71 | 1.3 |
| 04/04 | 1,590 | 1,639 | 1,590 | 1,639 | +3.15% | 5,500 | 22億8079万 | +4.39% | 8.81 | 1.31 |
| 04/03 | 1,573 | 1,589 | 1,573 | 1,589 | +0.57% | 1,500 | 22億1121万 | +1.66% | 8.54 | 1.27 |
| 04/02 | 1,585 | 1,594 | 1,569 | 1,580 | -0.13% | 4,500 | 21億9868万 | +1.41% | 8.49 | 1.27 |
| 04/01 | 1,605 | 1,605 | 1,582 | 1,582 | -0.06% | 2,900 | 22億147万 | +1.87% | 8.5 | 1.27 |
| 03/29 | 1,590 | 1,590 | 1,583 | 1,583 | +0.25% | 300 | 22億286万 | +2.19% | 8.51 | 1.27 |
| 03/28 | 1,597 | 1,600 | 1,577 | 1,579 | -1.25% | 3,000 | 21億9729万 | +2.27% | 8.49 | 1.26 |
| 03/27 | 1,580 | 1,599 | 1,572 | 1,599 | -0.68% | 2,800 | 22億2512万 | +3.83% | 8.6 | 1.28 |
| 03/26 | 1,593 | 1,610 | 1,590 | 1,610 | +1.26% | 2,600 | 22億4043万 | +4.95% | 8.65 | 1.29 |
| 03/25 | 1,600 | 1,623 | 1,590 | 1,590 | -0.38% | 3,500 | 22億1260万 | +4.19% | 8.55 | 1.27 |
| 03/22 | 1,623 | 1,625 | 1,593 | 1,596 | -1.3% | 6,300 | 22億2095万 | +5% | 8.58 | 1.28 |
| 03/21 | 1,629 | 1,653 | 1,617 | 1,617 | -1.04% | 3,600 | 22億5017万 | +6.8% | 8.69 | 1.29 |
| 03/19 | 1,634 | 1,645 | 1,633 | 1,634 | 0% | 2,700 | 22億7383万 | +8.28% | 8.78 | 1.31 |
| 03/18 | 1,668 | 1,668 | 1,609 | 1,634 | -2.04% | 9,100 | 22億7383万 | +8.57% | 8.78 | 1.31 |
| 03/15 | 1,633 | 1,679 | 1,591 | 1,668 | +1.28% | 11,600 | 23億2114万 | +10.98% | 8.97 | 1.34 |
| 03/14 | 1,682 | 1,682 | 1,580 | 1,647 | -3.12% | 23,800 | 22億9192万 | +9.87% | 8.85 | 1.32 |
| 03/13 | 1,635 | 1,812 | 1,623 | 1,700 | +9.75% | 103,600 | 23億6567万 | +13.64% | 9.14 | 1.36 |
| 03/12 | 1,471 | 1,549 | 1,471 | 1,549 | +5.3% | 14,300 | 21億5554万 | +3.89% | 8.33 | 1.24 |
| 03/11 | 1,466 | 1,510 | 1,466 | 1,471 | -2.13% | 2,300 | 20億4700万 | -1.34% | 7.91 | 1.18 |
| 03/08 | 1,471 | 1,519 | 1,471 | 1,503 | +1.35% | 5,000 | 20億9153万 | +0.54% | 8.08 | 1.2 |
| 03/07 | 1,473 | 1,499 | 1,464 | 1,483 | -1.07% | 3,500 | 20億6370万 | -0.87% | 7.97 | 1.19 |
| 03/06 | 1,442 | 1,499 | 1,442 | 1,499 | +1.97% | 3,300 | 20億8597万 | -0.07% | 8.06 | 1.2 |
| 03/05 | 1,483 | 1,483 | 1,461 | 1,470 | -0.74% | 2,300 | 20億4561万 | -2.2% | 7.9 | 1.18 |
| 03/04 | 1,473 | 1,482 | 1,450 | 1,481 | +1.02% | 3,000 | 20億6092万 | -1.73% | 7.96 | 1.19 |
| 03/01 | 1,484 | 1,484 | 1,448 | 1,466 | -1.21% | 3,100 | 20億4004万 | -2.98% | 7.88 | 1.17 |
| 02/29 | 1,467 | 1,484 | 1,450 | 1,484 | +1.16% | 2,100 | 20億6509万 | -1.98% | 7.98 | 1.19 |
| 02/28 | 1,448 | 1,468 | 1,448 | 1,467 | +1.31% | 3,100 | 20億4144万 | -3.3% | 7.89 | 1.17 |
| 02/27 | 1,451 | 1,465 | 1,418 | 1,448 | -0.69% | 21,500 | 20億1500万 | -4.67% | 7.78 | 1.16 |
| 02/26 | 1,506 | 1,506 | 1,457 | 1,458 | -1.49% | 6,500 | 20億2891万 | -4.08% | 7.84 | 1.17 |
| 02/22 | 1,472 | 1,480 | 1,469 | 1,480 | +0.75% | 2,400 | 20億5953万 | -2.57% | 7.96 | 1.19 |
| 02/21 | 1,465 | 1,472 | 1,448 | 1,469 | +0.07% | 1,200 | 20億4422万 | -3.23% | 7.9 | 1.18 |
| 02/20 | 1,449 | 1,475 | 1,438 | 1,468 | +1.38% | 2,900 | 20億4283万 | -3.36% | 7.89 | 1.18 |
| 02/19 | 1,426 | 1,452 | 1,426 | 1,448 | +1.76% | 3,400 | 20億1500万 | -4.67% | 7.78 | 1.16 |
| 02/16 | 1,425 | 1,450 | 1,392 | 1,423 | -0.21% | 10,800 | 19億8021万 | -6.44% | 7.65 | 1.14 |
| 02/15 | 1,451 | 1,451 | 1,423 | 1,426 | -2.19% | 5,000 | 19億8438万 | -6.49% | 7.67 | 1.14 |
| 02/14 | 1,475 | 1,498 | 1,434 | 1,458 | -2.67% | 11,200 | 20億2891万 | -4.58% | 7.84 | 1.17 |
| 02/13 | 1,546 | 1,546 | 1,466 | 1,498 | -2.47% | 11,500 | 20億8457万 | -2.16% | 8.05 | 1.2 |
| 02/09 | 1,578 | 1,578 | 1,536 | 1,536 | -2.54% | 2,600 | 21億3745万 | +0.46% | 8.26 | 1.23 |
| 02/08 | 1,572 | 1,576 | 1,555 | 1,576 | +0.25% | 1,200 | 21億9312万 | +3.28% | 8.47 | 1.26 |
| 02/07 | 1,584 | 1,584 | 1,565 | 1,572 | -0.19% | 2,000 | 21億8755万 | +3.49% | 8.45 | 1.26 |
| 02/06 | 1,551 | 1,584 | 1,551 | 1,575 | +0.32% | 4,300 | 21億9173万 | +4.17% | 8.47 | 1.26 |
| 02/05 | 1,563 | 1,570 | 1,560 | 1,570 | +1.29% | 1,500 | 21億8477万 | +4.46% | 8.44 | 1.26 |
| 02/02 | 1,563 | 1,563 | 1,538 | 1,550 | -0.64% | 2,800 | 21億5694万 | +3.54% | 8.33 | 1.24 |
| 02/01 | 1,545 | 1,560 | 1,535 | 1,560 | +0.97% | 2,600 | 21億7085万 | +4.77% | 8.39 | 1.25 |
| 01/31 | 1,574 | 1,574 | 1,545 | 1,545 | -1.21% | 3,700 | 21億4998万 | +4.39% | 8.3 | 1.24 |
| 01/30 | 1,590 | 1,590 | 1,555 | 1,564 | -0.45% | 2,300 | 21億7642万 | +6.32% | 8.41 | 1.25 |
| 01/29 | 1,598 | 1,598 | 1,559 | 1,571 | -1.07% | 3,700 | 21億8616万 | +7.46% | 8.44 | 1.26 |
| 01/26 | 1,576 | 1,591 | 1,558 | 1,588 | +0.7% | 4,400 | 22億982万 | +9.29% | 8.54 | 1.27 |
| 01/25 | 1,536 | 1,577 | 1,536 | 1,577 | +2.74% | 4,400 | 21億9451万 | +9.36% | 8.48 | 1.26 |
| 01/24 | 1,553 | 1,553 | 1,503 | 1,535 | -1.16% | 2,300 | 21億3606万 | +7.19% | 8.25 | 1.23 |
| 01/23 | 1,546 | 1,577 | 1,542 | 1,553 | +1.57% | 6,300 | 21億6111万 | +8.07% | 8.35 | 1.24 |
| 01/22 | 1,470 | 1,541 | 1,470 | 1,529 | +4.58% | 11,700 | 21億2771万 | +6.25% | 8.22 | 1.22 |
| 01/19 | 1,459 | 1,470 | 1,443 | 1,462 | +0.76% | 8,100 | 20億3448万 | +1.74% | 7.86 | 1.17 |
| 01/18 | 1,452 | 1,463 | 1,451 | 1,451 | -0.34% | 2,700 | 20億1917万 | +0.69% | 7.8 | 1.16 |
| 01/17 | 1,461 | 1,492 | 1,450 | 1,456 | -1.09% | 9,200 | 20億2613万 | +0.69% | 7.83 | 1.17 |
| 01/16 | 1,488 | 1,499 | 1,472 | 1,472 | -1.08% | 5,400 | 20億4839万 | +1.31% | 7.91 | 1.18 |
| 01/15 | 1,507 | 1,507 | 1,460 | 1,488 | -0.8% | 6,700 | 20億7066万 | +1.92% | 8 | 1.19 |
| 01/12 | 1,524 | 1,524 | 1,499 | 1,500 | -0.66% | 5,200 | 20億8736万 | +2.32% | 8.06 | 1.2 |
| 01/11 | 1,530 | 1,530 | 1,471 | 1,510 | -0.26% | 10,500 | 21億127万 | +2.51% | 8.12 | 1.21 |
| 01/10 | 1,514 | 1,514 | 1,482 | 1,514 | 0% | 10,600 | 21億684万 | +2.51% | 8.14 | 1.21 |
| 01/09 | 1,474 | 1,514 | 1,469 | 1,514 | +3.56% | 6,700 | 21億684万 | +2.23% | 8.14 | 1.21 |
| 01/05 | 1,445 | 1,462 | 1,421 | 1,462 | +1.18% | 5,200 | 20億3448万 | -1.62% | 7.86 | 1.17 |
| 01/04 | 1,409 | 1,445 | 1,395 | 1,445 | +2.41% | 4,800 | 20億1082万 | -3.15% | 7.77 | 1.16 |
| 2023 | ||||||||||
| 12/29 | 1,400 | 1,422 | 1,387 | 1,411 | +1.66% | 5,100 | 19億6351万 | -5.93% | 7.58 | 1.13 |
| 12/28 | 1,379 | 1,429 | 1,371 | 1,388 | +1.17% | 7,600 | 19億3150万 | -8.08% | 7.46 | 1.11 |
| 12/27 | 1,434 | 1,434 | 1,372 | 1,372 | -3.38% | 10,900 | 19億924万 | -9.74% | 7.37 | 1.1 |
| 12/26 | 1,344 | 1,420 | 1,344 | 1,420 | +6.13% | 22,300 | 19億7603万 | -7.31% | 7.63 | 1.14 |
| 12/25 | 1,334 | 1,339 | 1,327 | 1,338 | +0.75% | 9,600 | 18億6192万 | -13.23% | 7.19 | 1.07 |
| 12/22 | 1,320 | 1,337 | 1,317 | 1,328 | +0.84% | 11,700 | 18億4801万 | -14.71% | 7.14 | 1.06 |
| 12/21 | 1,346 | 1,362 | 1,273 | 1,317 | -2.8% | 26,100 | 18億3270万 | -16.22% | 7.08 | 1.05 |
| 12/20 | 1,339 | 1,372 | 1,331 | 1,355 | +1.88% | 20,700 | 18億8558万 | -14.51% | 7.28 | 1.09 |
| 12/19 | 1,320 | 1,338 | 1,311 | 1,330 | +0.76% | 16,900 | 18億5079万 | -16.67% | 7.15 | 1.07 |
| 12/18 | 1,343 | 1,355 | 1,310 | 1,320 | -1.35% | 30,900 | 18億3687万 | -17.91% | 7.1 | 1.06 |
| 12/15 | 1,392 | 1,460 | 1,310 | 1,338 | -18.51% | 125,300 | 18億6192万 | -17.51% | 7.19 | 1.07 |
| 12/14 | 1,629 | 1,675 | 1,551 | 1,642 | +1.23% | 42,400 | 22億8496万 | +0.55% | 8.83 | 1.31 |
| 12/13 | 1,479 | 1,622 | 1,479 | 1,622 | +9.74% | 22,300 | 22億5713万 | -0.8% | 8.72 | 1.3 |
| 12/12 | 1,545 | 1,545 | 1,460 | 1,478 | -4.27% | 17,700 | 20億5674万 | -9.71% | 7.94 | 1.18 |
| 12/11 | 1,579 | 1,595 | 1,522 | 1,544 | -2.15% | 17,200 | 21億4859万 | -6.14% | 8.3 | 1.24 |
| 12/08 | 1,635 | 1,635 | 1,520 | 1,578 | -3.66% | 15,100 | 21億9590万 | -4.25% | 8.48 | 1.26 |
| 12/07 | 1,631 | 1,645 | 1,627 | 1,638 | -0.24% | 2,200 | 22億7939万 | -0.73% | 8.8 | 1.31 |
| 12/06 | 1,648 | 1,663 | 1,642 | 1,642 | -0.3% | 5,700 | 22億8496万 | -0.48% | 8.83 | 1.31 |
| 12/05 | 1,658 | 1,658 | 1,626 | 1,647 | -1.32% | 4,500 | 22億9192万 | -0.3% | 8.85 | 1.32 |
| 12/04 | 1,635 | 1,669 | 1,620 | 1,669 | +2.77% | 9,100 | 23億2253万 | +0.79% | 8.97 | 1.34 |
| 12/01 | 1,612 | 1,633 | 1,610 | 1,624 | +0.74% | 2,400 | 22億5991万 | -2.23% | 8.73 | 1.3 |
| 11/30 | 1,606 | 1,622 | 1,604 | 1,612 | -1.1% | 3,400 | 22億4321万 | -3.42% | 8.67 | 1.29 |
| 11/29 | 1,614 | 1,632 | 1,602 | 1,630 | +0.99% | 4,900 | 22億6826万 | -2.69% | 8.76 | 1.31 |
| 11/28 | 1,638 | 1,638 | 1,606 | 1,614 | -1.53% | 5,700 | 22億4600万 | -3.99% | 8.68 | 1.29 |
| 11/27 | 1,650 | 1,650 | 1,638 | 1,639 | -1.09% | 4,100 | 22億8079万 | -2.9% | 8.81 | 1.31 |
| 11/24 | 1,674 | 1,674 | 1,640 | 1,657 | +0.42% | 7,900 | 23億583万 | -2.13% | 8.91 | 1.33 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 10月期 | 1,173 9/13 | 817 2/24 | 1,112,400 12/3 | +10.71% 8/25 | -8.17% 11/8 |
| 2023年 10月期 | 2,384 10/2 | 959 11/21 | 509,300 5/30 | +27.89% 9/19 | -12.66% 11/2 |
| 最新 | 1,570 2024/4/22 | 2,000 | -2.12% 1,604 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/04/22 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
817円（2022/02/24） - 92%（1.92倍）
1,570円（4/22）