株価チャート
株価
4/19
- 前日 (4/18)
- 2,015
- 始値
- 2,000
- 高値
- 2,000
- 安値
- 1,914
- 終値 -2.33%
- 1,968
- 出来高 +29.55%
- 17,100
乖離率
- 株価（5日）
移動平均値 - -0.2%
1,972 - 株価（25日）
移動平均値 - -3.29%
2,035 - 出来高（5日）
移動平均値 - -18.02%
20,860
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 2,000 | 2,000 | 1,914 | 1,968 | -2.33% | 17,100 | 93億2812万 | -3.29% | 17.07 | 1.62 |
| 04/18 | 1,960 | 2,038 | 1,934 | 2,015 | +1.87% | 13,200 | 95億5090万 | -1.03% | 17.48 | 1.66 |
| 04/17 | 1,970 | 1,995 | 1,931 | 1,978 | -0.1% | 17,400 | 93億7552万 | -2.94% | 17.16 | 1.63 |
| 04/16 | 1,918 | 2,017 | 1,891 | 1,980 | +3.18% | 33,300 | 93億8500万 | -3.13% | 17.17 | 1.63 |
| 04/15 | 1,895 | 1,958 | 1,886 | 1,919 | +2.02% | 23,300 | 90億9587万 | -6.25% | 16.64 | 1.58 |
| 04/12 | 1,950 | 1,950 | 1,870 | 1,881 | -3.49% | 22,500 | 89億1575万 | -8.56% | 16.31 | 1.55 |
| 04/11 | 1,927 | 1,962 | 1,880 | 1,949 | -0.05% | 31,300 | 92億3806万 | -5.94% | 16.9 | 1.6 |
| 04/10 | 1,950 | 1,999 | 1,950 | 1,950 | -0.46% | 15,500 | 92億4280万 | -6.65% | 16.91 | 1.61 |
| 04/09 | 1,920 | 1,980 | 1,903 | 1,959 | +1.56% | 34,400 | 92億8546万 | -6.89% | 16.99 | 1.61 |
| 04/08 | 1,982 | 2,034 | 1,922 | 1,929 | -2.08% | 35,900 | 91億4326万 | -8.88% | 16.73 | 1.59 |
| 04/05 | 2,009 | 2,033 | 1,931 | 1,970 | -4.14% | 43,400 | 93億3760万 | -7.64% | 17.09 | 1.62 |
| 04/04 | 2,127 | 2,127 | 2,050 | 2,055 | -1.06% | 23,500 | 97億4049万 | -4.15% | 17.82 | 1.69 |
| 04/03 | 2,000 | 2,121 | 1,949 | 2,077 | +3.75% | 52,300 | 98億4477万 | -3.35% | 18.01 | 1.71 |
| 04/02 | 2,063 | 2,063 | 1,913 | 2,002 | -2.01% | 67,600 | 94億8928万 | -6.84% | 17.36 | 1.65 |
| 04/01 | 2,080 | 2,094 | 2,015 | 2,043 | +0.1% | 37,100 | 96億8361万 | -5.2% | 17.72 | 1.68 |
| 03/29 | 2,110 | 2,139 | 2,020 | 2,041 | -3.04% | 36,500 | 96億7413万 | -5.42% | 17.7 | 1.68 |
| 03/28 | 2,128 | 2,145 | 2,092 | 2,105 | -1.36% | 19,500 | 99億7749万 | -2.59% | 18.26 | 1.73 |
| 03/27 | 2,155 | 2,197 | 2,125 | 2,134 | -0.97% | 23,700 | 101億1494万 | -1.07% | 18.51 | 1.76 |
| 03/26 | 2,181 | 2,192 | 2,121 | 2,155 | -1.82% | 32,000 | 102億1448万 | 0% | 18.69 | 1.77 |
| 03/25 | 2,257 | 2,388 | 2,155 | 2,195 | +4.18% | 179,600 | 104億408万 | +2.19% | 19.04 | 1.81 |
| 03/22 | 2,155 | 2,175 | 2,090 | 2,107 | -2% | 11,300 | 99億8697万 | -1.36% | 18.27 | 1.73 |
| 03/21 | 2,149 | 2,186 | 2,143 | 2,150 | +1.65% | 20,300 | 101億9078万 | +0.99% | 18.65 | 1.77 |
| 03/19 | 2,139 | 2,165 | 2,080 | 2,115 | -1.26% | 15,300 | 100億2489万 | -0.19% | 18.34 | 1.74 |
| 03/18 | 2,113 | 2,181 | 2,096 | 2,142 | +3.83% | 32,600 | 101億5286万 | +1.71% | 18.58 | 1.76 |
| 03/15 | 1,983 | 2,069 | 1,982 | 2,063 | +4.03% | 21,000 | 97億7841万 | -1.62% | 17.89 | 1.7 |
| 03/14 | 2,012 | 2,047 | 1,951 | 1,983 | -3.74% | 34,800 | 93億9922万 | -5.16% | 17.2 | 1.63 |
| 03/13 | 2,134 | 2,167 | 2,060 | 2,060 | -3.47% | 16,800 | 97億6419万 | -1.29% | 17.87 | 1.7 |
| 03/12 | 2,020 | 2,139 | 2,020 | 2,134 | +3.49% | 24,500 | 101億1494万 | +2.5% | 18.51 | 1.76 |
| 03/11 | 2,065 | 2,135 | 2,021 | 2,062 | -4.76% | 48,800 | 97億7367万 | -0.63% | 17.88 | 1.7 |
| 03/08 | 2,250 | 2,250 | 2,121 | 2,165 | -3.82% | 55,800 | 102億6188万 | +4.69% | 18.78 | 1.78 |
| 03/07 | 2,375 | 2,375 | 2,250 | 2,251 | -5.22% | 34,000 | 106億6951万 | +9.48% | 19.52 | 1.85 |
| 03/06 | 2,333 | 2,414 | 2,320 | 2,375 | +2.37% | 28,800 | 112億5726万 | +16.42% | 20.6 | 1.96 |
| 03/05 | 2,292 | 2,380 | 2,220 | 2,320 | +1.22% | 22,200 | 109億9657万 | +14.91% | 20.12 | 1.91 |
| 03/04 | 2,370 | 2,394 | 2,292 | 2,292 | -1.21% | 32,300 | 108億6385万 | +14.54% | 19.88 | 1.89 |
| 03/01 | 2,262 | 2,320 | 2,226 | 2,320 | +2.38% | 23,500 | 109億9657万 | +17.05% | 20.12 | 1.91 |
| 02/29 | 2,259 | 2,323 | 2,201 | 2,266 | +4.96% | 44,100 | 107億4061万 | +15.49% | 19.65 | 1.87 |
| 02/28 | 2,075 | 2,164 | 2,075 | 2,159 | +3.55% | 15,600 | 102億3344万 | +11.06% | 18.73 | 1.78 |
| 02/27 | 2,147 | 2,177 | 2,080 | 2,085 | -2.89% | 34,400 | 98億8269万 | +7.92% | 18.08 | 1.72 |
| 02/26 | 2,148 | 2,183 | 2,100 | 2,147 | +0.89% | 27,200 | 101億7656万 | +12% | 18.62 | 1.77 |
| 02/22 | 2,103 | 2,137 | 2,060 | 2,128 | +1.24% | 23,700 | 100億8650万 | +11.94% | 18.46 | 1.75 |
| 02/21 | 2,095 | 2,176 | 2,054 | 2,102 | +4.42% | 55,500 | 99億6327万 | +11.63% | 18.23 | 1.73 |
| 02/20 | 2,063 | 2,078 | 2,010 | 2,013 | -3.68% | 22,100 | 95億4142万 | +7.82% | 17.46 | 1.66 |
| 02/19 | 1,984 | 2,095 | 1,963 | 2,090 | +5.34% | 51,500 | 99億639万 | +12.73% | 18.13 | 1.72 |
| 02/16 | 1,908 | 1,986 | 1,862 | 1,984 | +5.03% | 59,800 | 94億396万 | +7.94% | 17.21 | 1.63 |
| 02/15 | 1,937 | 1,937 | 1,857 | 1,889 | -1.56% | 18,400 | 89億5367万 | +3.34% | 16.38 | 1.56 |
| 02/14 | 1,920 | 1,961 | 1,878 | 1,919 | +0.63% | 20,300 | 90億9587万 | +5.27% | 16.64 | 1.58 |
| 02/13 | 1,849 | 1,908 | 1,805 | 1,907 | +5.94% | 41,900 | 90億3899万 | +5.01% | 16.54 | 1.57 |
| 02/09 | 1,957 | 1,957 | 1,800 | 1,800 | -6.1% | 107,900 | 85億3182万 | -0.55% | 15.61 | 1.48 |
| 02/08 | 1,900 | 1,930 | 1,854 | 1,917 | +1.16% | 97,700 | 90億8639万 | +5.97% | 16.63 | 1.58 |
| 02/07 | 1,921 | 1,921 | 1,841 | 1,895 | +0.58% | 50,100 | 89億8211万 | +5.34% | 16.44 | 1.56 |
| 02/06 | 1,994 | 1,999 | 1,782 | 1,884 | -3.78% | 67,600 | 89億2997万 | +5.37% | 16.34 | 1.55 |
| 02/05 | 1,995 | 2,015 | 1,956 | 1,958 | +1.14% | 30,400 | 92億8072万 | +10.12% | 16.98 | 1.61 |
| 02/02 | 1,955 | 1,955 | 1,910 | 1,936 | +1.41% | 13,100 | 91億7644万 | +9.69% | 16.79 | 1.59 |
| 02/01 | 1,859 | 1,910 | 1,837 | 1,909 | +2.69% | 18,000 | 90億4847万 | +8.84% | 16.56 | 1.57 |
| 01/31 | 1,811 | 1,859 | 1,811 | 1,859 | +1.09% | 5,900 | 88億1147万 | +6.72% | 16.12 | 1.53 |
| 01/30 | 1,866 | 1,866 | 1,824 | 1,839 | -1.02% | 3,900 | 87億1667万 | +6.3% | 15.95 | 1.51 |
| 01/29 | 1,878 | 1,880 | 1,791 | 1,858 | -0.11% | 14,800 | 88億673万 | +8.02% | 16.12 | 1.53 |
| 01/26 | 1,820 | 1,870 | 1,820 | 1,860 | +1.92% | 2,800 | 88億1621万 | +8.77% | 16.13 | 1.53 |
| 01/25 | 1,840 | 1,852 | 1,802 | 1,825 | -0.38% | 9,300 | 86億5031万 | +7.42% | 15.83 | 1.5 |
| 01/24 | 1,806 | 1,834 | 1,805 | 1,832 | +1.16% | 3,800 | 86億8349万 | +8.34% | 15.89 | 1.51 |
| 01/23 | 1,869 | 1,870 | 1,800 | 1,811 | -2.11% | 17,400 | 85億8396万 | +7.67% | 15.71 | 1.49 |
| 01/22 | 1,798 | 1,872 | 1,772 | 1,850 | +7.25% | 27,300 | 84億3866万 | +10.58% | 16.05 | 1.52 |
| 01/19 | 1,760 | 1,760 | 1,706 | 1,725 | -0.98% | 9,600 | 78億6848万 | +4.04% | 14.96 | 1.42 |
| 01/18 | 1,694 | 1,765 | 1,694 | 1,742 | +4.62% | 12,700 | 79億4603万 | +5.9% | 15.11 | 1.43 |
| 01/17 | 1,685 | 1,698 | 1,655 | 1,665 | -2% | 3,900 | 75億9479万 | +2.08% | 14.44 | 1.37 |
| 01/16 | 1,700 | 1,709 | 1,674 | 1,699 | -0.12% | 4,600 | 77億4988万 | +4.62% | 14.74 | 1.4 |
| 01/15 | 1,678 | 1,714 | 1,661 | 1,701 | +0.35% | 13,900 | 77億5901万 | +5.13% | 14.75 | 1.4 |
| 01/12 | 1,720 | 1,720 | 1,630 | 1,695 | -2.42% | 30,900 | 77億3164万 | +5.28% | 14.7 | 1.4 |
| 01/11 | 1,733 | 1,752 | 1,720 | 1,737 | -0.29% | 7,000 | 79億2322万 | +8.49% | 15.07 | 1.43 |
| 01/10 | 1,745 | 1,776 | 1,717 | 1,742 | -0.17% | 6,200 | 79億4603万 | +9.7% | 15.11 | 1.43 |
| 01/09 | 1,765 | 1,785 | 1,710 | 1,745 | -1.13% | 13,000 | 79億5971万 | +10.65% | 15.14 | 1.44 |
| 01/05 | 1,794 | 1,794 | 1,740 | 1,765 | -1.12% | 11,700 | 80億5094万 | +12.56% | 15.31 | 1.45 |
| 01/04 | 1,697 | 1,800 | 1,667 | 1,785 | +7.27% | 22,800 | 81億4217万 | +14.57% | 15.48 | 1.47 |
| 2023 | ||||||||||
| 12/29 | 1,625 | 1,664 | 1,625 | 1,664 | +2.97% | 5,500 | 75億9023万 | +7.42% | 14.43 | 1.32 |
| 12/28 | 1,621 | 1,623 | 1,581 | 1,616 | -0.55% | 5,800 | 73億7128万 | +4.66% | 14.02 | 1.28 |
| 12/27 | 1,640 | 1,679 | 1,625 | 1,625 | -1.52% | 13,100 | 74億1234万 | +5.52% | 14.09 | 1.29 |
| 12/26 | 1,661 | 1,677 | 1,648 | 1,650 | -0.66% | 5,200 | 75億2637万 | +7.35% | 14.31 | 1.31 |
| 12/25 | 1,644 | 1,667 | 1,624 | 1,661 | +4.2% | 14,900 | 75億7655万 | +8.28% | 14.41 | 1.31 |
| 12/22 | 1,569 | 1,620 | 1,559 | 1,594 | +1.85% | 8,700 | 72億7093万 | +4.32% | 13.83 | 1.26 |
| 12/21 | 1,585 | 1,597 | 1,556 | 1,565 | -1.26% | 3,300 | 71億3865万 | +2.56% | 13.57 | 1.24 |
| 12/20 | 1,612 | 1,630 | 1,556 | 1,585 | -1.25% | 12,000 | 72億2988万 | +3.8% | 13.75 | 1.25 |
| 12/19 | 1,592 | 1,607 | 1,536 | 1,605 | +1.2% | 4,900 | 73億2111万 | +5.04% | 13.92 | 1.27 |
| 12/18 | 1,650 | 1,650 | 1,571 | 1,586 | -3.29% | 5,500 | 72億3444万 | +4.07% | 13.76 | 1.25 |
| 12/15 | 1,619 | 1,649 | 1,585 | 1,640 | +2.05% | 12,600 | 74億8076万 | +7.33% | 14.22 | 1.3 |
| 12/14 | 1,602 | 1,678 | 1,586 | 1,607 | +2.49% | 25,200 | 73億3023万 | +5.86% | 13.94 | 1.27 |
| 12/13 | 1,513 | 1,590 | 1,472 | 1,568 | +5.73% | 18,900 | 71億5233万 | +4.12% | 13.6 | 1.24 |
| 12/12 | 1,480 | 1,569 | 1,450 | 1,483 | +5.93% | 36,600 | 67億6461万 | -0.87% | 12.86 | 1.17 |
| 12/11 | 1,439 | 1,484 | 1,400 | 1,400 | +0.86% | 7,900 | 63億8601万 | -6.17% | 12.14 | 1.11 |
| 12/08 | 1,450 | 1,485 | 1,388 | 1,388 | -7.34% | 23,200 | 63億3128万 | -6.91% | 12.04 | 1.1 |
| 12/07 | 1,543 | 1,543 | 1,491 | 1,498 | -2.92% | 4,500 | 68億3303万 | +0.54% | 12.99 | 1.18 |
| 12/06 | 1,550 | 1,550 | 1,513 | 1,543 | +1.98% | 4,800 | 70億3830万 | +4.05% | 13.38 | 1.22 |
| 12/05 | 1,461 | 1,538 | 1,461 | 1,513 | +3.56% | 13,000 | 69億146万 | +2.72% | 13.12 | 1.2 |
| 12/04 | 1,447 | 1,462 | 1,422 | 1,461 | +3.11% | 8,900 | 66億6426万 | -0.34% | 12.67 | 1.16 |
| 12/01 | 1,438 | 1,479 | 1,380 | 1,417 | -3.41% | 15,300 | 64億6356万 | -2.88% | 12.29 | 1.12 |
| 11/30 | 1,508 | 1,508 | 1,467 | 1,467 | -2.72% | 4,700 | 66億9163万 | +0.89% | 12.72 | 1.16 |
| 11/29 | 1,530 | 1,565 | 1,490 | 1,508 | -1.24% | 10,500 | 68億7865万 | +4.29% | 13.08 | 1.19 |
| 11/28 | 1,557 | 1,559 | 1,522 | 1,527 | -1.74% | 5,700 | 69億6532万 | +6.19% | 13.24 | 1.21 |
| 11/27 | 1,532 | 1,572 | 1,532 | 1,554 | +1.77% | 5,100 | 70億8847万 | +8.82% | 13.48 | 1.23 |
| 11/24 | 1,509 | 1,534 | 1,465 | 1,527 | +0.66% | 7,300 | 69億6532万 | +7.61% | 13.24 | 1.21 |
| 11/22 | 1,552 | 1,552 | 1,485 | 1,517 | -2.94% | 6,300 | 69億1970万 | +7.44% | 13.16 | 1.2 |
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 3月期 | 1,753 6/24 | 690 3/9 | 3,798,300 6/24 | +21.58% 9/17 | -18.22% 7/30 |
| 2023年 3月期 | 1,466 3/30 | 655 6/20 | 3,069,700 3/30 | +52.38% 3/29 | -12.14% 12/27 |
| 最新 | 1,968 2024/4/19 | 17,100 | -3.29% 2,035 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 135%（2.35倍）
- 2024/04/19 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
655円（2022/06/20） - 200%（3倍）
1,968円（4/19）