株価チャート
株価
4/24
- 前日 (4/23)
- 829
- 始値
- 835
- 高値
- 837
- 安値
- 829
- 終値 +0.6%
- 834
- 出来高 -7.08%
- 32,800
乖離率
- 株価（5日）
移動平均値 - +0.97%
826 - 株価（25日）
移動平均値 - +0.85%
827 - 出来高（5日）
移動平均値 - +32.26%
24,800
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 835 | 837 | 829 | 834 | +0.6% | 32,800 | 94億6631万 | +0.85% | 15.19 | 1.16 |
| 04/23 | 830 | 835 | 829 | 829 | +0.36% | 35,300 | 94億956万 | +0.36% | 15.1 | 1.15 |
| 04/22 | 822 | 827 | 819 | 826 | +1.35% | 14,600 | 93億7551万 | 0% | 15.05 | 1.15 |
| 04/19 | 825 | 825 | 812 | 815 | -1.09% | 26,100 | 92億5065万 | -1.21% | 14.85 | 1.13 |
| 04/18 | 815 | 824 | 812 | 824 | +1.1% | 15,200 | 93億5281万 | -0.12% | 15.01 | 1.15 |
| 04/17 | 820 | 820 | 811 | 815 | -0.24% | 34,900 | 92億5065万 | -1.21% | 14.85 | 1.13 |
| 04/16 | 826 | 826 | 816 | 817 | -0.73% | 42,500 | 92億7335万 | -0.85% | 14.88 | 1.14 |
| 04/15 | 827 | 827 | 823 | 823 | -0.48% | 32,900 | 93億4146万 | -0.12% | 14.99 | 1.14 |
| 04/12 | 830 | 832 | 827 | 827 | -0.12% | 20,800 | 93億8686万 | +0.36% | 15.07 | 1.15 |
| 04/11 | 834 | 834 | 825 | 828 | -0.24% | 59,600 | 93億9821万 | +0.61% | 15.08 | 1.15 |
| 04/10 | 835 | 837 | 830 | 830 | 0% | 39,700 | 94億2091万 | +0.73% | 15.12 | 1.15 |
| 04/09 | 835 | 835 | 830 | 830 | -0.12% | 27,800 | 94億2091万 | +0.85% | 15.12 | 1.15 |
| 04/08 | 836 | 839 | 831 | 831 | +0.24% | 22,500 | 94億3226万 | +0.97% | 15.14 | 1.16 |
| 04/05 | 832 | 832 | 824 | 829 | -0.36% | 57,300 | 94億956万 | +0.85% | 15.1 | 1.15 |
| 04/04 | 837 | 837 | 830 | 832 | -0.48% | 27,500 | 94億4361万 | +1.22% | 15.16 | 1.16 |
| 04/03 | 830 | 837 | 827 | 836 | +0.97% | 25,400 | 94億8901万 | +1.7% | 15.23 | 1.16 |
| 04/02 | 833 | 834 | 828 | 828 | -0.6% | 20,900 | 93億9821万 | +0.85% | 15.08 | 1.15 |
| 04/01 | 839 | 839 | 830 | 833 | -0.24% | 23,500 | 94億5496万 | +1.59% | 15.17 | 1.16 |
| 03/29 | 828 | 835 | 826 | 835 | +1.21% | 57,800 | 94億7766万 | +1.83% | 15.21 | 1.16 |
| 03/28 | 826 | 828 | 824 | 825 | +0.24% | 24,500 | 93億6416万 | +0.73% | 15.03 | 1.15 |
| 03/27 | 823 | 825 | 821 | 823 | -0.36% | 22,800 | 93億4146万 | +0.49% | 14.99 | 1.14 |
| 03/26 | 821 | 828 | 819 | 826 | +1.1% | 31,000 | 93億7551万 | +0.85% | 15.05 | 1.15 |
| 03/25 | 823 | 824 | 816 | 817 | -0.97% | 59,000 | 92億7335万 | -0.24% | 14.88 | 1.14 |
| 03/22 | 823 | 825 | 820 | 825 | 0% | 35,700 | 93億6416万 | +0.73% | 15.03 | 1.15 |
| 03/21 | 825 | 827 | 822 | 825 | +0.36% | 19,200 | 93億6416万 | +0.73% | 15.03 | 1.15 |
| 03/19 | 817 | 825 | 817 | 822 | +0.61% | 29,300 | 93億3011万 | +0.37% | 14.97 | 1.14 |
| 03/18 | 819 | 820 | 813 | 817 | -0.24% | 36,000 | 92億7335万 | -0.24% | 14.88 | 1.14 |
| 03/15 | 815 | 820 | 813 | 819 | +0.49% | 18,200 | 92億9605万 | -0.12% | 14.92 | 1.14 |
| 03/14 | 809 | 819 | 808 | 815 | +0.99% | 25,300 | 92億5065万 | -0.61% | 14.85 | 1.13 |
| 03/13 | 810 | 814 | 806 | 807 | -0.49% | 30,500 | 91億5985万 | -1.71% | 14.7 | 1.12 |
| 03/12 | 810 | 812 | 798 | 811 | +0.75% | 77,400 | 92億525万 | -1.46% | 14.77 | 1.13 |
| 03/11 | 825 | 830 | 802 | 805 | -1.83% | 129,100 | 91億3715万 | -2.19% | 14.66 | 1.12 |
| 03/08 | 817 | 827 | 817 | 820 | +0.24% | 61,600 | 93億741万 | -0.61% | 14.94 | 1.14 |
| 03/07 | 840 | 842 | 818 | 818 | -1.8% | 172,400 | 92億8470万 | -0.85% | 14.9 | 1.14 |
| 03/06 | 824 | 836 | 820 | 833 | +1.22% | 125,200 | 94億5496万 | +0.73% | 15.17 | 1.16 |
| 03/05 | 821 | 823 | 813 | 823 | +0.49% | 45,800 | 93億4146万 | -0.84% | 14.99 | 1.14 |
| 03/04 | 823 | 824 | 816 | 819 | +0.24% | 46,200 | 92億9605万 | -1.68% | 14.92 | 1.14 |
| 03/01 | 823 | 824 | 809 | 817 | -0.61% | 86,500 | 92億7335万 | -2.39% | 14.88 | 1.14 |
| 02/29 | 824 | 824 | 819 | 822 | +0.24% | 25,700 | 93億3011万 | -2.14% | 14.97 | 1.14 |
| 02/28 | 820 | 825 | 818 | 820 | -0.12% | 49,700 | 93億741万 | -2.73% | 14.94 | 1.14 |
| 02/27 | 810 | 821 | 810 | 821 | +1.36% | 49,600 | 93億1876万 | -2.84% | 14.96 | 1.14 |
| 02/26 | 816 | 819 | 805 | 810 | -0.98% | 116,200 | 91億9390万 | -4.48% | 14.76 | 1.13 |
| 02/22 | 823 | 824 | 817 | 818 | -0.37% | 44,300 | 92億8470万 | -3.88% | 14.9 | 1.14 |
| 02/21 | 826 | 830 | 820 | 821 | -0.36% | 66,500 | 93億1876万 | -3.86% | 14.96 | 1.14 |
| 02/20 | 820 | 829 | 820 | 824 | +0.61% | 34,500 | 93億5281万 | -3.85% | 15.01 | 1.15 |
| 02/19 | 817 | 825 | 810 | 819 | +0.12% | 106,100 | 92億9605万 | -4.66% | 14.92 | 1.14 |
| 02/16 | 820 | 823 | 815 | 818 | +0.12% | 55,400 | 92億8470万 | -5.1% | 14.9 | 1.14 |
| 02/15 | 828 | 828 | 817 | 817 | -1.21% | 58,500 | 92億7335万 | -5.55% | 14.88 | 1.14 |
| 02/14 | 828 | 831 | 825 | 827 | -0.36% | 25,600 | 93億8686万 | -4.83% | 15.07 | 1.15 |
| 02/13 | 832 | 834 | 827 | 830 | 0% | 28,600 | 94億2091万 | -4.71% | 15.12 | 1.15 |
| 02/09 | 827 | 836 | 827 | 830 | +0.24% | 37,500 | 94億2091万 | -5.03% | 15.12 | 1.15 |
| 02/08 | 831 | 833 | 823 | 828 | -0.36% | 50,700 | 93億9821万 | -5.59% | 15.08 | 1.15 |
| 02/07 | 840 | 843 | 831 | 831 | -1.07% | 47,900 | 94億3226万 | -5.57% | 15.14 | 1.16 |
| 02/06 | 840 | 845 | 840 | 840 | -0.47% | 29,200 | 95億3442万 | -4.76% | 15.3 | 1.17 |
| 02/05 | 834 | 844 | 831 | 844 | +1.56% | 60,000 | 95億7982万 | -4.42% | 15.37 | 1.17 |
| 02/02 | 830 | 836 | 827 | 831 | -0.12% | 80,700 | 94億3226万 | -6% | 15.14 | 1.16 |
| 02/01 | 841 | 842 | 826 | 832 | -0.83% | 83,200 | 94億4361万 | -6.09% | 15.16 | 1.16 |
| 01/31 | 846 | 849 | 834 | 839 | -1.18% | 165,100 | 95億2306万 | -5.41% | 13.94 | 1.17 |
| 01/30 | 866 | 867 | 848 | 849 | -6.81% | 374,900 | 96億3657万 | -4.39% | 14.11 | 1.18 |
| 01/29 | 912 | 917 | 903 | 911 | 0% | 213,500 | 103億4030万 | +2.47% | 15.14 | 1.27 |
| 01/26 | 908 | 920 | 907 | 911 | +0.33% | 172,500 | 103億4030万 | +2.59% | 15.14 | 1.27 |
| 01/25 | 897 | 908 | 896 | 908 | +1.11% | 140,000 | 103億625万 | +2.48% | 15.09 | 1.26 |
| 01/24 | 892 | 898 | 888 | 898 | +1.13% | 164,700 | 101億9274万 | +1.58% | 14.92 | 1.25 |
| 01/23 | 892 | 892 | 886 | 888 | -0.11% | 97,500 | 100億7924万 | +0.57% | 14.76 | 1.23 |
| 01/22 | 889 | 891 | 884 | 889 | +0.45% | 93,700 | 100億9059万 | +0.79% | 14.77 | 1.24 |
| 01/19 | 890 | 890 | 880 | 885 | -0.34% | 112,200 | 100億4519万 | +0.45% | 14.71 | 1.23 |
| 01/18 | 891 | 895 | 887 | 888 | -0.34% | 69,600 | 100億7924万 | +0.79% | 14.76 | 1.23 |
| 01/17 | 895 | 898 | 891 | 891 | -0.22% | 55,000 | 101億1329万 | +1.25% | 14.81 | 1.24 |
| 01/16 | 893 | 893 | 890 | 893 | +0.56% | 25,000 | 101億3599万 | +1.59% | 14.84 | 1.24 |
| 01/15 | 885 | 892 | 885 | 888 | +0.34% | 44,900 | 100億7924万 | +1.14% | 14.76 | 1.23 |
| 01/12 | 896 | 897 | 884 | 885 | -1.45% | 92,500 | 100億4519万 | +0.91% | 14.71 | 1.23 |
| 01/11 | 900 | 901 | 897 | 898 | -0.11% | 41,700 | 101億9274万 | +2.51% | 14.92 | 1.25 |
| 01/10 | 899 | 900 | 896 | 899 | 0% | 42,900 | 102億409万 | +2.74% | 14.94 | 1.25 |
| 01/09 | 900 | 900 | 894 | 899 | -0.11% | 80,100 | 102億409万 | +2.74% | 14.94 | 1.25 |
| 01/05 | 898 | 901 | 897 | 900 | -0.11% | 46,300 | 102億1545万 | +3.09% | 14.96 | 1.25 |
| 01/04 | 905 | 906 | 896 | 901 | +0.33% | 84,700 | 102億2680万 | +3.44% | 14.97 | 1.25 |
| 2023 | ||||||||||
| 12/29 | 883 | 899 | 883 | 898 | +1.7% | 40,000 | 101億9274万 | +3.34% | 14.92 | 1.25 |
| 12/28 | 878 | 890 | 875 | 883 | +0.57% | 39,900 | 100億2249万 | +1.85% | 14.67 | 1.23 |
| 12/27 | 868 | 878 | 866 | 878 | +1.27% | 52,800 | 99億6573万 | +1.5% | 14.59 | 1.22 |
| 12/26 | 866 | 870 | 861 | 867 | +0.81% | 30,900 | 98億4088万 | +0.46% | 14.41 | 1.21 |
| 12/25 | 871 | 871 | 859 | 860 | -1.04% | 48,500 | 97億6143万 | -0.23% | 14.29 | 1.2 |
| 12/22 | 873 | 874 | 865 | 869 | -0.11% | 20,700 | 98億6358万 | +0.93% | 14.44 | 1.21 |
| 12/21 | 868 | 871 | 867 | 870 | -0.11% | 38,300 | 98億7493万 | +1.28% | 14.46 | 1.21 |
| 12/20 | 874 | 876 | 868 | 871 | -0.23% | 19,300 | 98億8628万 | +1.52% | 14.47 | 1.21 |
| 12/19 | 866 | 873 | 865 | 873 | +1.16% | 14,900 | 99億898万 | +1.99% | 14.51 | 1.21 |
| 12/18 | 860 | 867 | 855 | 863 | -0.35% | 79,900 | 97億9548万 | +0.94% | 14.34 | 1.2 |
| 12/15 | 867 | 870 | 865 | 866 | -0.69% | 18,200 | 98億2953万 | +1.52% | 14.39 | 1.2 |
| 12/14 | 870 | 875 | 866 | 872 | +0.69% | 16,700 | 98億9763万 | +2.47% | 14.49 | 1.21 |
| 12/13 | 871 | 877 | 866 | 866 | -0.46% | 20,300 | 98億2953万 | +2% | 14.39 | 1.2 |
| 12/12 | 878 | 878 | 869 | 870 | -0.46% | 19,100 | 98億7493万 | +2.59% | 14.46 | 1.21 |
| 12/11 | 872 | 876 | 868 | 874 | +0.58% | 27,500 | 99億2033万 | +3.31% | 14.52 | 1.22 |
| 12/08 | 878 | 878 | 865 | 869 | +0.46% | 65,100 | 98億6358万 | +2.96% | 14.44 | 1.21 |
| 12/07 | 870 | 877 | 864 | 865 | 0% | 50,900 | 98億1818万 | +2.73% | 14.37 | 1.2 |
| 12/06 | 865 | 870 | 864 | 865 | -0.12% | 22,700 | 98億1818万 | +2.85% | 14.37 | 1.2 |
| 12/05 | 872 | 877 | 866 | 866 | -0.35% | 29,600 | 98億2953万 | +3.34% | 14.39 | 1.2 |
| 12/04 | 871 | 888 | 866 | 869 | -0.46% | 42,300 | 98億6358万 | +3.82% | 14.44 | 1.21 |
| 12/01 | 876 | 888 | 868 | 873 | -0.57% | 41,500 | 99億898万 | +4.55% | 14.51 | 1.21 |
| 11/30 | 862 | 880 | 862 | 878 | +1.86% | 46,300 | 99億6573万 | +5.4% | 14.59 | 1.22 |
| 11/29 | 857 | 872 | 856 | 862 | +0.7% | 32,500 | 97億8413万 | +3.86% | 14.32 | 1.2 |
| 11/28 | 848 | 857 | 847 | 856 | +0.94% | 13,800 | 97億1602万 | +3.38% | 14.22 | 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 | |
| 2018年 1月期 | 1,190 2,379 11/27 | 1,057 2,113 11/7 | 4,005,800 2,002,900 10/31 | 128億9418万 | 114億5246万 | +4.58% 1/12 | -13.59% 2/14 |
| 2019年 1月期 | 1,364 10/22 | 868 1,735 3/20 | 626,800 11/29 | 147億8576万 | 94億370万 | +16.91% 6/18 | -15.98% 8/20 |
| 2020年 1月期 | 1,660 1/24 | 975 3/19 | 320,800 3/13 | 182億9984万 | 107億160万 | +13.56% 1/23 | -22.32% 3/9 |
| 2021年 1月期 | 1,650 2/13 | 829 4/6 | 1,701,300 12/3 | 181億8960万 | 91億7868万 | +19.41% 4/20 | -31.1% 3/19 |
| 2022年 1月期 | 1,076 3/11 | 800 1/28 | 1,183,600 3/12 | 119億2498万 | 89億6216万 | +6.26% 9/9 | -10.39% 1/28 |
| 2023年 1月期 | 913 7/26 | 733 3/11 | 277,000 7/28 | 102億2934万 | 82億1157万 | +5.26% 4/1 | -9.38% 3/11 |
| 2024年 1月期 | 1,084 8/4 | 793 3/14 | 3,824,800 8/4 | 122億4930万 | 89億6097万 | +6.14% 8/3 | -8.66% 8/17 |
| 最新 | 834 2024/4/24 | 32,800 | 94億6631万 | +0.85% 827 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/24 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
733円（2022/03/11） - 14%（1.14倍）
834円（4/24）