株価チャート
株価
4/19
- 前日 (4/18)
- 1,094
- 始値
- 1,089
- 高値
- 1,099
- 安値
- 1,068
- 終値 -1.19%
- 1,081
- 出来高 +4.44%
- 738,800
乖離率
- 株価（5日）
移動平均値 - -0.46%
1,086 - 株価（25日）
移動平均値 - -0.09%
1,082 - 出来高（5日）
移動平均値 - +3.23%
715,660
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 | 1,089 | 1,099 | 1,068 | 1,081 | -1.19% | 738,800 | - | -0.09% | - | - |
| 04/18 | 1,064 | 1,101 | 1,059 | 1,094 | +3.5% | 707,400 | - | +1.3% | - | - |
| 04/17 | 1,079 | 1,080 | 1,052 | 1,057 | -1.86% | 614,300 | - | -1.95% | - | - |
| 04/16 | 1,113 | 1,124 | 1,073 | 1,077 | -3.75% | 951,800 | - | 0% | - | - |
| 04/15 | 1,104 | 1,119 | 1,088 | 1,119 | +0.27% | 566,000 | - | +4% | - | - |
| 04/12 | 1,100 | 1,119 | 1,097 | 1,116 | +1.92% | 1,044,100 | - | +3.81% | - | - |
| 04/11 | 1,063 | 1,096 | 1,062 | 1,095 | +2.43% | 716,000 | - | +2.05% | - | - |
| 04/10 | 1,061 | 1,073 | 1,059 | 1,069 | +0.28% | 380,700 | - | -0.28% | - | - |
| 04/09 | 1,060 | 1,069 | 1,055 | 1,066 | +0.28% | 510,400 | - | -0.47% | - | - |
| 04/08 | 1,060 | 1,068 | 1,055 | 1,063 | +0.47% | 425,000 | - | -0.65% | - | - |
| 04/05 | 1,041 | 1,058 | 1,034 | 1,058 | -0.38% | 610,800 | - | -1.21% | - | - |
| 04/04 | 1,062 | 1,074 | 1,056 | 1,062 | +0.57% | 613,300 | - | -0.84% | - | - |
| 04/03 | 1,033 | 1,068 | 1,029 | 1,056 | +1.54% | 845,700 | - | -1.49% | - | - |
| 04/02 | 1,058 | 1,064 | 1,033 | 1,040 | -1.7% | 874,300 | - | -2.89% | - | - |
| 04/01 | 1,094 | 1,097 | 1,055 | 1,058 | -3.02% | 692,500 | - | -1.31% | - | - |
| 03/29 | 1,089 | 1,097 | 1,083 | 1,091 | +0.74% | 476,600 | - | +1.87% | - | - |
| 03/28 | 1,101 | 1,104 | 1,082 | 1,083 | -3.3% | 950,300 | - | +1.31% | - | - |
| 03/27 | 1,117 | 1,135 | 1,117 | 1,120 | +0.27% | 1,643,600 | - | +4.97% | - | - |
| 03/26 | 1,122 | 1,127 | 1,101 | 1,117 | +0.45% | 1,017,800 | - | +4.98% | - | - |
| 03/25 | 1,132 | 1,132 | 1,107 | 1,112 | -3.56% | 1,864,600 | - | +4.91% | - | - |
| 03/22 | 1,114 | 1,160 | 1,099 | 1,153 | +4.82% | 1,707,800 | - | +9.29% | - | - |
| 03/21 | 1,080 | 1,109 | 1,067 | 1,100 | +3.68% | 1,525,200 | - | +4.86% | - | - |
| 03/19 | 1,051 | 1,072 | 1,047 | 1,061 | +0.47% | 1,186,200 | - | +1.53% | - | - |
| 03/18 | 1,056 | 1,064 | 1,046 | 1,056 | +1.54% | 994,900 | - | +1.34% | - | - |
| 03/15 | 1,033 | 1,052 | 1,032 | 1,040 | +0.29% | 1,638,700 | - | +0.1% | - | - |
| 03/14 | 1,057 | 1,058 | 1,032 | 1,037 | -0.67% | 717,600 | - | 0% | - | - |
| 03/13 | 1,062 | 1,065 | 1,032 | 1,044 | +0.38% | 891,300 | - | +0.87% | - | - |
| 03/12 | 1,030 | 1,041 | 1,012 | 1,040 | -0.48% | 1,097,100 | - | +0.68% | - | - |
| 03/11 | 1,098 | 1,098 | 1,034 | 1,045 | -4.74% | 1,445,000 | - | +1.36% | - | - |
| 03/08 | 1,060 | 1,104 | 1,050 | 1,097 | +2.52% | 1,923,200 | - | +6.5% | - | - |
| 03/07 | 1,046 | 1,070 | 1,044 | 1,070 | +1.71% | 2,242,500 | - | +4.29% | - | - |
| 03/06 | 1,048 | 1,054 | 1,039 | 1,052 | -0.19% | 1,469,800 | - | +2.94% | - | - |
| 03/05 | 1,045 | 1,055 | 1,033 | 1,054 | +0.86% | 1,075,300 | - | +3.33% | - | - |
| 03/04 | 1,084 | 1,084 | 1,035 | 1,045 | -3.69% | 2,017,200 | - | +2.75% | - | - |
| 03/01 | 1,069 | 1,085 | 1,061 | 1,085 | +1.5% | 1,027,000 | - | +6.9% | - | - |
| 02/29 | 1,066 | 1,075 | 1,062 | 1,069 | +0.38% | 850,200 | - | +5.84% | - | - |
| 02/28 | 1,060 | 1,088 | 1,057 | 1,065 | +1.24% | 791,500 | - | +5.86% | - | - |
| 02/27 | 1,048 | 1,068 | 1,041 | 1,052 | +0.77% | 861,800 | - | +5.09% | - | - |
| 02/26 | 1,054 | 1,060 | 1,033 | 1,044 | -0.76% | 742,100 | - | +4.71% | - | - |
| 02/22 | 1,045 | 1,056 | 1,044 | 1,052 | +1.15% | 592,500 | - | +5.94% | - | - |
| 02/21 | 1,040 | 1,046 | 1,033 | 1,040 | +0.29% | 531,200 | - | +5.26% | - | - |
| 02/20 | 1,039 | 1,046 | 1,031 | 1,037 | -0.38% | 628,900 | - | +5.39% | - | - |
| 02/19 | 1,015 | 1,041 | 1,013 | 1,041 | +2.76% | 653,300 | - | +6.12% | - | - |
| 02/16 | 1,000 | 1,025 | 999 | 1,013 | +2.32% | 1,112,200 | - | +3.79% | - | - |
| 02/15 | 1,006 | 1,015 | 988 | 990 | -0.5% | 653,500 | - | +1.64% | - | - |
| 02/14 | 1,003 | 1,009 | 990 | 995 | -0.5% | 553,700 | - | +2.37% | - | - |
| 02/13 | 987 | 1,001 | 982 | 1,000 | +1.94% | 769,400 | - | +3.2% | - | - |
| 02/09 | 987 | 988 | 966 | 981 | -0.61% | 746,700 | - | +1.45% | - | - |
| 02/08 | 981 | 999 | 978 | 987 | +0.41% | 769,100 | - | +2.39% | - | - |
| 02/07 | 978 | 986 | 972 | 983 | 0% | 670,100 | - | +2.29% | - | - |
| 02/06 | 1,010 | 1,011 | 983 | 983 | -2.96% | 1,253,800 | - | +2.72% | - | - |
| 02/05 | 1,005 | 1,023 | 1,001 | 1,013 | +2.22% | 1,400,500 | - | +6.18% | - | - |
| 02/02 | 1,000 | 1,000 | 986 | 991 | -1% | 588,100 | - | +4.43% | - | - |
| 02/01 | 990 | 1,003 | 983 | 1,001 | +0.5% | 813,500 | - | +5.93% | - | - |
| 01/31 | 985 | 997 | 981 | 996 | +1.12% | 525,800 | - | +5.84% | - | - |
| 01/30 | 993 | 993 | 984 | 985 | -0.91% | 397,800 | - | +5.24% | - | - |
| 01/29 | 984 | 998 | 982 | 994 | +1.53% | 539,900 | - | +6.65% | - | - |
| 01/26 | 982 | 1,000 | 975 | 979 | -1.11% | 989,700 | - | +5.5% | - | - |
| 01/25 | 980 | 1,003 | 980 | 990 | +1.23% | 1,172,900 | - | +7.03% | - | - |
| 01/24 | 948 | 978 | 947 | 978 | +2.62% | 844,500 | - | +6.07% | - | - |
| 01/23 | 962 | 965 | 950 | 953 | -0.42% | 532,300 | - | +3.59% | - | - |
| 01/22 | 948 | 960 | 947 | 957 | +1.81% | 514,400 | - | +4.02% | - | - |
| 01/19 | 944 | 944 | 936 | 940 | -0.11% | 444,600 | - | +2.29% | - | - |
| 01/18 | 938 | 943 | 933 | 941 | +0.53% | 421,000 | - | +2.28% | - | - |
| 01/17 | 941 | 947 | 935 | 936 | -0.21% | 516,300 | - | +1.63% | - | - |
| 01/16 | 952 | 953 | 937 | 938 | -1.05% | 631,700 | - | +1.85% | - | - |
| 01/15 | 936 | 956 | 936 | 948 | +1.28% | 533,700 | - | +2.82% | - | - |
| 01/12 | 954 | 956 | 935 | 936 | -1.78% | 704,800 | - | +1.63% | - | - |
| 01/11 | 943 | 974 | 943 | 953 | +2.36% | 1,338,300 | - | +3.47% | - | - |
| 01/10 | 931 | 940 | 930 | 931 | -0.21% | 581,500 | - | +1.09% | - | - |
| 01/09 | 942 | 947 | 931 | 933 | -0.53% | 559,600 | - | +1.3% | - | - |
| 01/05 | 922 | 938 | 921 | 938 | +2.74% | 654,800 | - | +1.85% | - | - |
| 01/04 | 906 | 913 | 892 | 913 | +1.11% | 734,800 | - | -0.87% | - | - |
| 2023 | ||||||||||
| 12/29 | 903 | 907 | 897 | 903 | +0.44% | 482,600 | - | -2.17% | - | - |
| 12/28 | 895 | 900 | 892 | 899 | 0% | 449,300 | - | -2.71% | - | - |
| 12/27 | 898 | 900 | 891 | 899 | +0.56% | 774,100 | - | -2.92% | - | - |
| 12/26 | 896 | 899 | 887 | 894 | -0.56% | 765,000 | - | -3.56% | - | - |
| 12/25 | 901 | 903 | 893 | 899 | +0.67% | 449,300 | - | -3.13% | - | - |
| 12/22 | 885 | 893 | 882 | 893 | +1.82% | 671,600 | - | -3.98% | - | - |
| 12/21 | 878 | 883 | 875 | 877 | -1.02% | 755,500 | - | -5.8% | - | - |
| 12/20 | 883 | 895 | 882 | 886 | -0.89% | 780,100 | - | -5.04% | - | - |
| 12/19 | 898 | 904 | 889 | 894 | -0.22% | 686,900 | - | -4.39% | - | - |
| 12/18 | 906 | 906 | 881 | 896 | -1.54% | 1,151,900 | - | -4.48% | - | - |
| 12/15 | 919 | 922 | 905 | 910 | -1.41% | 970,100 | - | -3.09% | - | - |
| 12/14 | 954 | 959 | 922 | 923 | -3.85% | 1,007,100 | - | -1.81% | - | - |
| 12/13 | 955 | 967 | 955 | 960 | +1.37% | 515,300 | - | +2.24% | - | - |
| 12/12 | 958 | 958 | 945 | 947 | -1.25% | 525,700 | - | +0.85% | - | - |
| 12/11 | 961 | 969 | 949 | 959 | +0.95% | 777,000 | - | +2.02% | - | - |
| 12/08 | 946 | 972 | 945 | 950 | -0.31% | 1,137,000 | - | +0.96% | - | - |
| 12/07 | 935 | 955 | 935 | 953 | +0.42% | 729,700 | - | +1.06% | - | - |
| 12/06 | 930 | 950 | 930 | 949 | +2.04% | 848,200 | - | +0.64% | - | - |
| 12/05 | 938 | 947 | 925 | 930 | -1.06% | 789,400 | - | -1.27% | - | - |
| 12/04 | 939 | 950 | 930 | 940 | -0.74% | 764,000 | - | -0.32% | - | - |
| 12/01 | 939 | 949 | 936 | 947 | +2.16% | 698,200 | - | +0.42% | - | - |
| 11/30 | 925 | 930 | 919 | 927 | -0.22% | 941,000 | - | -1.7% | - | - |
| 11/29 | 942 | 953 | 928 | 929 | -2.11% | 714,600 | - | -1.48% | - | - |
| 11/28 | 956 | 965 | 947 | 949 | -0.32% | 541,700 | - | +0.64% | - | - |
| 11/27 | 945 | 955 | 942 | 952 | +1.06% | 527,300 | - | +0.95% | - | - |
| 11/24 | 944 | 945 | 936 | 942 | +0.53% | 579,700 | - | -0.11% | - | - |
| 11/22 | 937 | 950 | 930 | 937 | +0.54% | 815,800 | - | -0.74% | - | - |
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 | |
| 2021年 3月期 | 774 3/19 | 559 11/5 | 2,388,800 3/19 | +12.07% 3/22 | -10.82% 4/9 |
| 2022年 3月期 | 755 1/12 | 565 6/21 | 3,295,200 1/31 | +8.93% 1/12 | -7.39% 3/8 |
| 2023年 3月期 | 729 3/9 | 588 5/19 | 3,219,200 10/28 | +6.19% 1/13 | -7.96% 3/14 |
| 最新 | 1,081 2024/4/19 | 738,800 | -0.09% 1,082 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/04/19 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
559円（2020/11/05） - 93%（1.93倍）
1,081円（4/19）