株価チャート
株価
4/18
- 前日 (4/17)
- 1,011
- 始値
- 1,020
- 高値
- 1,026
- 安値
- 1,012
- 終値 +0.1%
- 1,012
- 出来高 -44.93%
- 7,600
乖離率
- 株価（5日）
移動平均値 - -0.88%
1,021 - 株価（25日）
移動平均値 - -9.48%
1,118 - 出来高（5日）
移動平均値 - -60.95%
19,460
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 | 1,020 | 1,026 | 1,012 | 1,012 | +0.1% | 7,600 | 15億7679万 | -9.48% | - | 1.61 |
| 04/17 | 1,032 | 1,046 | 1,011 | 1,011 | +0.1% | 13,800 | 15億7523万 | -9.65% | - | 1.61 |
| 04/16 | 1,023 | 1,032 | 1,010 | 1,010 | -1.46% | 17,200 | 12億7068万 | -9.9% | - | 1.61 |
| 04/15 | 1,025 | 1,045 | 1,025 | 1,025 | -2.01% | 23,600 | 12億8955万 | -8.89% | - | 1.63 |
| 04/12 | 1,052 | 1,082 | 1,038 | 1,046 | -0.57% | 35,100 | 13億1597万 | -7.76% | - | 1.66 |
| 04/11 | 1,079 | 1,085 | 1,052 | 1,052 | -4.1% | 42,200 | 13億2352万 | -7.15% | - | 1.67 |
| 04/10 | 1,120 | 1,141 | 1,095 | 1,097 | -3.01% | 53,100 | 13億8013万 | -3.09% | - | 1.74 |
| 04/09 | 1,190 | 1,208 | 1,125 | 1,131 | -5.04% | 69,800 | 14億2291万 | +0.18% | - | 1.8 |
| 04/08 | 1,261 | 1,274 | 1,191 | 1,191 | -8.38% | 94,000 | 14億9839万 | +5.87% | - | 1.89 |
| 04/05 | 1,549 | 1,681 | 1,225 | 1,300 | -13.85% | 693,700 | 16億3553万 | +16.28% | - | 2.07 |
| 04/04 | 1,179 | 1,509 | 1,130 | 1,509 | +24.81% | 908,900 | 18億9847万 | +36.56% | - | 2.4 |
| 04/03 | 1,641 | 1,880 | 1,201 | 1,209 | -24.48% | 929,100 | 15億2104万 | +11.43% | - | 1.92 |
| 04/02 | 1,500 | 1,601 | 1,421 | 1,601 | +23.06% | 436,300 | 20億1421万 | +48.79% | - | 2.55 |
| 04/01 | 1,181 | 1,301 | 1,164 | 1,301 | +29.97% | 204,700 | 16億3678万 | +23.79% | - | 2.07 |
| 03/29 | 1,044 | 1,044 | 998 | 1,001 | -6.27% | 12,100 | 12億5935万 | -3.66% | - | 1.59 |
| 03/28 | 1,031 | 1,074 | 1,020 | 1,068 | +3.09% | 3,600 | 13億4365万 | +2.79% | - | 1.7 |
| 03/27 | 1,093 | 1,093 | 1,036 | 1,036 | -5.39% | 49,200 | 13億339万 | 0% | - | 1.65 |
| 03/26 | 1,081 | 1,102 | 1,050 | 1,095 | +1.3% | 11,600 | 13億7761万 | +5.9% | - | 1.74 |
| 03/25 | 1,134 | 1,137 | 1,060 | 1,081 | -3.4% | 19,900 | 13億6000万 | +4.95% | - | 1.72 |
| 03/22 | 1,011 | 1,141 | 995 | 1,119 | +8.64% | 17,100 | 14億781万 | +9.06% | - | 1.78 |
| 03/21 | 992 | 1,049 | 991 | 1,030 | +1.18% | 10,600 | 12億9584万 | +0.68% | - | 1.64 |
| 03/19 | 990 | 1,018 | 989 | 1,018 | +3.25% | 7,100 | 12億8074万 | -0.1% | - | 1.62 |
| 03/18 | 984 | 1,015 | 984 | 986 | -2.38% | 37,000 | 12億4048万 | -3.05% | - | 1.57 |
| 03/15 | 1,024 | 1,024 | 980 | 1,010 | -0.88% | 8,800 | 12億7068万 | -0.88% | - | 1.61 |
| 03/14 | 1,011 | 1,038 | 1,008 | 1,019 | -0.2% | 6,400 | 12億8200万 | 0% | - | 1.62 |
| 03/13 | 1,132 | 1,134 | 1,014 | 1,021 | -4.93% | 16,800 | 12億8452万 | +0.2% | - | 1.62 |
| 03/12 | 1,073 | 1,113 | 1,045 | 1,074 | -2.63% | 38,700 | 13億5119万 | +5.4% | - | 1.71 |
| 03/11 | 1,300 | 1,536 | 1,058 | 1,103 | -11.76% | 548,900 | 13億8768万 | +8.46% | - | 1.75 |
| 03/08 | 1,049 | 1,323 | 1,015 | 1,250 | +22.19% | 469,700 | 15億7262万 | +23.4% | - | 1.99 |
| 03/07 | 1,028 | 1,075 | 1,018 | 1,023 | -0.49% | 3,400 | 12億8703万 | +1.89% | - | 1.63 |
| 03/06 | 1,008 | 1,048 | 1,000 | 1,028 | +0.39% | 2,500 | 12億9332万 | +2.19% | - | 1.63 |
| 03/05 | 1,016 | 1,047 | 1,016 | 1,024 | -0.68% | 3,400 | 12億8829万 | +1.79% | - | 1.63 |
| 03/04 | 1,001 | 1,085 | 1,001 | 1,031 | +2.89% | 11,800 | 12億9710万 | +2.49% | - | 1.64 |
| 03/01 | 997 | 1,002 | 977 | 1,002 | +0.4% | 4,300 | 12億6061万 | -0.1% | - | 1.59 |
| 02/29 | 990 | 998 | 980 | 998 | +0.81% | 1,100 | 12億5558万 | -0.4% | - | 1.59 |
| 02/28 | 973 | 1,000 | 973 | 990 | +1.02% | 3,300 | 12億4551万 | -1.1% | - | 1.57 |
| 02/27 | 982 | 990 | 974 | 980 | -0.2% | 2,000 | 12億3293万 | -2% | - | 1.56 |
| 02/26 | 995 | 1,006 | 982 | 982 | -1.31% | 1,600 | 12億3545万 | -1.8% | - | 1.56 |
| 02/22 | 993 | 996 | 993 | 995 | -0.5% | 1,300 | 12億5180万 | -0.5% | - | 1.58 |
| 02/21 | 998 | 1,000 | 994 | 1,000 | +0.2% | 1,800 | 12億5810万 | +0.1% | - | 1.59 |
| 02/20 | 1,006 | 1,007 | 998 | 998 | +0.71% | 3,100 | 12億5558万 | +0.1% | - | 1.59 |
| 02/19 | 992 | 1,060 | 988 | 991 | -1.78% | 7,500 | 12億4677万 | -0.6% | - | 1.58 |
| 02/16 | 967 | 1,009 | 944 | 1,009 | +4.34% | 6,700 | 12億6942万 | +1.41% | - | 1.6 |
| 02/15 | 1,000 | 1,090 | 937 | 967 | -8.51% | 18,100 | 12億1658万 | -2.72% | - | 1.54 |
| 02/14 | 943 | 1,078 | 943 | 1,057 | +13.9% | 48,200 | 13億2981万 | +6.45% | - | 1.68 |
| 02/13 | 970 | 970 | 926 | 928 | -4.33% | 2,700 | 11億6751万 | -6.07% | - | 1.48 |
| 02/09 | 991 | 996 | 952 | 970 | -4.9% | 5,700 | 12億2035万 | -1.92% | - | 1.54 |
| 02/08 | 999 | 1,020 | 998 | 1,020 | +0.59% | 1,300 | 12億8326万 | +3.34% | - | 1.62 |
| 02/07 | 999 | 1,014 | 999 | 1,014 | +0.2% | 800 | 12億7571万 | +3.05% | - | 1.61 |
| 02/06 | 1,003 | 1,016 | 1,001 | 1,012 | -0.98% | 700 | 12億7319万 | +3.27% | - | 1.61 |
| 02/05 | 1,005 | 1,041 | 1,005 | 1,022 | -0.39% | 1,300 | 12億8577万 | +4.82% | - | 1.63 |
| 02/02 | 1,018 | 1,026 | 1,018 | 1,026 | +0.59% | 300 | 12億9081万 | +5.88% | - | 1.63 |
| 02/01 | 1,049 | 1,050 | 1,020 | 1,020 | -0.2% | 700 | 12億8326万 | +5.81% | - | 1.62 |
| 01/31 | 1,040 | 1,040 | 1,010 | 1,022 | -2.94% | 1,600 | 12億8577万 | +6.46% | - | 1.63 |
| 01/30 | 1,017 | 1,053 | 1,014 | 1,053 | +2.43% | 1,400 | 13億2477万 | +10.15% | - | 1.67 |
| 01/29 | 1,033 | 1,075 | 1,023 | 1,028 | +0.49% | 7,800 | 12億9332万 | +8.1% | - | 1.63 |
| 01/26 | 972 | 1,023 | 954 | 1,023 | +5.25% | 4,600 | 12億8703万 | +8.03% | - | 1.63 |
| 01/25 | 979 | 990 | 970 | 972 | -0.72% | 1,100 | 12億2287万 | +3.08% | - | 1.55 |
| 01/24 | 976 | 979 | 976 | 979 | +0.31% | 600 | 12億3167万 | +4.04% | - | 1.56 |
| 01/23 | 957 | 982 | 955 | 976 | +2.2% | 1,700 | 12億2790万 | +3.83% | - | 1.55 |
| 01/22 | 979 | 994 | 955 | 955 | -2.45% | 1,700 | 12億148万 | +1.49% | - | 1.52 |
| 01/19 | 979 | 979 | 979 | 979 | 0% | 400 | 12億3167万 | +3.82% | - | 1.56 |
| 01/18 | 965 | 980 | 965 | 979 | +1.45% | 700 | 12億3167万 | +3.6% | - | 1.56 |
| 01/17 | 968 | 978 | 965 | 965 | -0.31% | 1,100 | 12億1406万 | +2.01% | - | 1.53 |
| 01/16 | 979 | 980 | 962 | 968 | -1.02% | 1,400 | 12億1784万 | +2.11% | - | 1.54 |
| 01/15 | 967 | 979 | 959 | 978 | +2.09% | 1,200 | 12億3042万 | +2.84% | - | 1.56 |
| 01/12 | 970 | 974 | 955 | 958 | -1.24% | 1,000 | 12億525万 | +0.42% | - | 1.52 |
| 01/11 | 959 | 976 | 959 | 970 | +2.11% | 2,900 | 12億2035万 | +1.36% | - | 1.54 |
| 01/10 | 939 | 960 | 939 | 950 | +1.28% | 1,200 | 11億9519万 | -1.14% | - | 1.51 |
| 01/09 | 954 | 955 | 931 | 938 | -0.74% | 1,800 | 11億8009万 | -3.1% | - | 1.49 |
| 01/05 | 931 | 946 | 931 | 945 | +1.5% | 1,200 | 11億8890万 | -2.88% | - | 1.5 |
| 01/04 | 930 | 931 | 930 | 931 | +0.32% | 400 | 11億7129万 | -4.81% | - | 1.48 |
| 2023 | ||||||||||
| 12/29 | 930 | 956 | 920 | 928 | -0.54% | 1,100 | 11億6751万 | -5.69% | - | 1.19 |
| 12/28 | 890 | 1,003 | 890 | 933 | +6.02% | 10,500 | 11億7380万 | -5.66% | - | 1.19 |
| 12/27 | 864 | 887 | 864 | 880 | +1.85% | 11,000 | 11億712万 | -11.56% | - | 1.12 |
| 12/26 | 912 | 912 | 846 | 864 | -5.26% | 7,800 | 10億8699万 | -13.77% | - | 1.1 |
| 12/25 | 915 | 915 | 901 | 912 | -0.76% | 2,900 | 11億4738万 | -9.7% | - | 1.16 |
| 12/22 | 919 | 923 | 900 | 919 | -0.86% | 3,200 | 11億5619万 | -9.46% | - | 1.17 |
| 12/21 | 926 | 934 | 910 | 927 | +0.22% | 4,400 | 11億6625万 | -9.12% | - | 1.18 |
| 12/20 | 917 | 930 | 912 | 925 | +0.98% | 3,800 | 11億6374万 | -9.93% | - | 1.18 |
| 12/19 | 925 | 928 | 906 | 916 | -0.97% | 2,500 | 11億5241万 | -11.41% | - | 1.17 |
| 12/18 | 935 | 944 | 895 | 925 | -1.07% | 3,700 | 11億6374万 | -10.89% | - | 1.18 |
| 12/15 | 956 | 971 | 935 | 935 | -1.27% | 5,300 | 11億7632万 | -10.27% | - | 1.19 |
| 12/14 | 1,006 | 1,015 | 931 | 947 | -5.86% | 12,100 | 11億9142万 | -9.55% | - | 1.21 |
| 12/13 | 1,005 | 1,030 | 1,005 | 1,006 | -0.3% | 1,700 | 12億6564万 | -4.19% | - | 1.28 |
| 12/12 | 1,016 | 1,045 | 1,005 | 1,009 | +0.1% | 3,400 | 12億6942万 | -4.09% | - | 1.29 |
| 12/11 | 1,015 | 1,015 | 1,005 | 1,008 | -0.2% | 1,100 | 12億6816万 | -4.36% | - | 1.29 |
| 12/08 | 1,016 | 1,020 | 996 | 1,010 | -0.98% | 4,300 | 12億7068万 | -4.27% | - | 1.29 |
| 12/07 | 1,031 | 1,064 | 1,004 | 1,020 | -2.58% | 8,900 | 12億8326万 | -3.5% | - | 1.3 |
| 12/06 | 1,041 | 1,052 | 1,001 | 1,047 | +0.58% | 7,000 | 13億1723万 | -1.04% | - | 1.34 |
| 12/05 | 1,054 | 1,055 | 1,041 | 1,041 | -0.19% | 1,300 | 13億968万 | -1.51% | - | 1.33 |
| 12/04 | 1,046 | 1,079 | 1,026 | 1,043 | -3.07% | 5,300 | 13億1219万 | -1.32% | - | 1.33 |
| 12/01 | 1,105 | 1,128 | 1,075 | 1,076 | -2.62% | 4,100 | 13億5371万 | +1.89% | - | 1.37 |
| 11/30 | 1,102 | 1,105 | 1,076 | 1,105 | +3.08% | 1,500 | 13億9020万 | +4.74% | - | 1.41 |
| 11/29 | 1,080 | 1,122 | 1,060 | 1,072 | -0.74% | 3,000 | 13億4868万 | +1.8% | - | 1.37 |
| 11/28 | 1,060 | 1,084 | 1,050 | 1,080 | +1.89% | 4,900 | 13億5874万 | +2.66% | - | 1.38 |
| 11/27 | 1,073 | 1,073 | 1,050 | 1,060 | -1.03% | 5,100 | 13億3358万 | +0.95% | - | 1.35 |
| 11/24 | 1,051 | 1,076 | 1,051 | 1,071 | +0.47% | 1,200 | 13億4742万 | +2.19% | - | 1.37 |
| 11/22 | 1,075 | 1,075 | 1,051 | 1,066 | -1.11% | 4,000 | 13億4113万 | +1.81% | - | 1.36 |
| 11/21 | 1,050 | 1,078 | 1,050 | 1,078 | +2.96% | 900 | 13億5623万 | +3.06% | - | 1.38 |
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 3月期 | 2,540 3/23 | 1,864 3/28 | 828,100 3/23 | 30億6933万 | 22億5245万 | - | -16.14% 4/28 |
| 2023年 3月期 | 2,804 8/30 | 965 12/28 | 9,468,200 8/30 | 34億5144万 | 11億9777万 | +80.82% 3/7 | -21.53% 4/7 |
| 最新 | 1,012 2024/4/18 | 7,600 | 15億7679万 | -9.48% 1,118 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/18 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
846円（2023/12/26） - 20%（1.2倍）
1,012円（4/18）