株価チャート
株価
4/26
- 前日 (4/25)
- 1,046
- 始値
- 1,042
- 高値
- 1,050
- 安値
- 1,027
- 終値 -0.57%
- 1,040
- 出来高 +183.88%
- 155,000
乖離率
- 株価（5日）
移動平均値 - +0.29%
1,037 - 株価（25日）
移動平均値 - +1.96%
1,020 - 出来高（5日）
移動平均値 - +85.23%
83,680
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,042 | 1,050 | 1,027 | 1,040 | -0.57% | 155,000 | 223億6010万 | +1.96% | 10.06 | 1.18 |
| 04/25 | 1,060 | 1,067 | 1,043 | 1,046 | -1.69% | 54,600 | 224億8910万 | +2.45% | 10.12 | 1.18 |
| 04/24 | 1,044 | 1,082 | 1,039 | 1,064 | +2.6% | 89,700 | 228億7610万 | +4.11% | 10.29 | 1.2 |
| 04/23 | 1,012 | 1,037 | 998 | 1,037 | +3.7% | 76,000 | 222億9560万 | +1.67% | 10.03 | 1.17 |
| 04/22 | 961 | 1,000 | 953 | 1,000 | +5.15% | 43,100 | 215億10万 | -1.96% | 9.67 | 1.13 |
| 04/19 | 992 | 992 | 945 | 951 | -4.13% | 56,600 | 204億4659万 | -6.4% | 9.2 | 1.08 |
| 04/18 | 955 | 994 | 955 | 992 | +2.37% | 30,800 | 213億2809万 | -2.27% | 9.6 | 1.12 |
| 04/17 | 975 | 985 | 960 | 969 | -0.62% | 50,400 | 208億3359万 | -4.15% | 9.37 | 1.1 |
| 04/16 | 980 | 993 | 952 | 975 | -1.52% | 69,900 | 209億6259万 | -3.37% | 9.43 | 1.1 |
| 04/15 | 994 | 999 | 989 | 990 | -2.46% | 35,600 | 212億8509万 | -1.49% | 9.58 | 1.12 |
| 04/12 | 1,009 | 1,020 | 1,007 | 1,015 | +0.3% | 26,500 | 218億2260万 | +1.2% | 9.82 | 1.15 |
| 04/11 | 1,018 | 1,030 | 1,010 | 1,012 | -2.6% | 35,800 | 217億5810万 | +1.4% | 9.79 | 1.15 |
| 04/10 | 1,017 | 1,049 | 1,011 | 1,039 | +2.36% | 67,600 | 223億3860万 | +4.32% | 10.05 | 1.18 |
| 04/09 | 1,003 | 1,019 | 989 | 1,015 | +1.6% | 57,000 | 218億2260万 | +2.11% | 9.82 | 1.15 |
| 04/08 | 992 | 1,023 | 990 | 999 | +2.25% | 88,600 | 214億7859万 | +0.91% | 9.66 | 1.13 |
| 04/05 | 986 | 992 | 973 | 977 | -3.84% | 81,400 | 210億559万 | -0.91% | 9.45 | 1.11 |
| 04/04 | 1,020 | 1,020 | 989 | 1,016 | +1.6% | 52,600 | 218億4410万 | +3.15% | 9.83 | 1.15 |
| 04/03 | 1,010 | 1,032 | 989 | 1,000 | -1.19% | 130,100 | 215億10万 | +1.94% | 9.67 | 1.13 |
| 04/02 | 1,045 | 1,045 | 1,006 | 1,012 | -3.25% | 65,000 | 217億5810万 | +3.37% | 9.79 | 1.15 |
| 04/01 | 1,051 | 1,090 | 1,033 | 1,046 | +0.19% | 75,000 | 224億8910万 | +7.06% | 10.12 | 1.18 |
| 03/29 | 1,050 | 1,064 | 1,040 | 1,044 | -1.23% | 46,900 | 224億4610万 | +7.63% | 10.1 | 1.18 |
| 03/28 | 1,066 | 1,072 | 1,045 | 1,057 | -1.12% | 45,300 | 227億2560万 | +10.33% | 10.22 | 1.2 |
| 03/27 | 1,045 | 1,077 | 1,030 | 1,069 | +1.71% | 75,200 | 229億8360万 | +13% | 10.34 | 1.21 |
| 03/26 | 1,071 | 1,094 | 1,047 | 1,051 | -2.23% | 112,000 | 225億9660万 | +12.53% | 10.17 | 1.19 |
| 03/25 | 1,095 | 1,110 | 1,064 | 1,075 | -0.28% | 163,900 | 231億1260万 | +16.59% | 10.4 | 1.22 |
| 03/22 | 1,043 | 1,085 | 1,021 | 1,078 | +2.18% | 94,500 | 231億7710万 | +18.72% | 10.43 | 1.22 |
| 03/21 | 1,048 | 1,079 | 1,012 | 1,055 | +3.63% | 146,300 | 226億8260万 | +18.01% | 10.21 | 1.19 |
| 03/19 | 1,028 | 1,054 | 1,015 | 1,018 | -1.74% | 193,800 | 218億8710万 | +15.68% | 9.85 | 1.15 |
| 03/18 | 954 | 1,059 | 935 | 1,036 | +13.97% | 480,900 | 222億7410万 | +19.35% | 10.02 | 1.17 |
| 03/15 | 919 | 938 | 902 | 909 | -0.55% | 27,700 | 195億4359万 | +6.32% | 8.79 | 1.03 |
| 03/14 | 900 | 915 | 898 | 914 | +1.56% | 40,900 | 196億5109万 | +7.91% | 8.84 | 1.03 |
| 03/13 | 925 | 925 | 897 | 900 | -1.64% | 42,400 | 193億5009万 | +7.27% | 8.71 | 1.02 |
| 03/12 | 885 | 918 | 884 | 915 | +2.46% | 19,900 | 196億7259万 | +9.98% | 8.85 | 1.04 |
| 03/11 | 921 | 935 | 890 | 893 | -3.15% | 46,400 | 191億9958万 | +8.37% | 8.64 | 1.01 |
| 03/08 | 898 | 947 | 893 | 922 | +3.36% | 156,100 | 198億2309万 | +12.85% | 8.92 | 1.04 |
| 03/07 | 917 | 937 | 873 | 892 | -7.28% | 286,000 | 191億7808万 | +10.4% | 8.63 | 1.01 |
| 03/06 | 990 | 1,008 | 952 | 962 | -3.7% | 195,100 | 206億8309万 | +20.1% | 9.31 | 1.09 |
| 03/05 | 886 | 1,026 | 886 | 999 | +11% | 259,000 | 214億7859万 | +26.14% | 9.66 | 1.13 |
| 03/04 | 917 | 922 | 891 | 900 | -2.17% | 135,900 | 193億5009万 | +15.24% | 8.71 | 1.02 |
| 03/01 | 913 | 931 | 912 | 920 | -1.18% | 64,200 | 197億8009万 | +18.71% | 8.9 | 1.04 |
| 02/29 | 938 | 953 | 927 | 931 | -0.85% | 78,400 | 200億1659万 | +21.38% | 9.01 | 1.05 |
| 02/28 | 960 | 960 | 934 | 939 | -1.16% | 94,600 | 201億8859万 | +23.88% | 9.08 | 1.06 |
| 02/27 | 940 | 955 | 926 | 950 | +0.53% | 136,200 | 204億2509万 | +26.84% | 9.19 | 1.08 |
| 02/26 | 858 | 970 | 839 | 945 | +9.38% | 724,800 | 203億1759万 | +27.88% | 9.14 | 1.07 |
| 02/22 | 811 | 875 | 811 | 864 | +15.35% | 656,900 | 185億7608万 | +18.52% | 8.36 | 0.98 |
| 02/21 | 758 | 758 | 749 | 749 | -1.19% | 22,300 | 161億357万 | +3.74% | 7.25 | 0.85 |
| 02/20 | 775 | 775 | 753 | 758 | -2.82% | 34,700 | 162億9707万 | +5.28% | 7.33 | 0.86 |
| 02/19 | 753 | 780 | 749 | 780 | +4% | 53,700 | 167億7007万 | +8.64% | 7.54 | 0.88 |
| 02/16 | 742 | 765 | 735 | 750 | +2.6% | 115,600 | 161億2507万 | +5.04% | 7.25 | 0.85 |
| 02/15 | 732 | 747 | 721 | 731 | +0.83% | 137,900 | 157億1657万 | +2.52% | 7.07 | 0.83 |
| 02/14 | 768 | 773 | 723 | 725 | +2.11% | 128,900 | 155億8757万 | +1.83% | 7.01 | 0.82 |
| 02/13 | 714 | 717 | 695 | 710 | +0.28% | 86,400 | 152億6507万 | -0.14% | 6.87 | 0.8 |
| 02/09 | 703 | 715 | 703 | 708 | +0.43% | 24,900 | 152億2207万 | -0.42% | 6.85 | 0.8 |
| 02/08 | 711 | 712 | 702 | 705 | -1.4% | 37,600 | 151億5757万 | -0.84% | 6.82 | 0.8 |
| 02/07 | 716 | 721 | 710 | 715 | -0.56% | 15,400 | 153億7257万 | +0.56% | 6.92 | 0.81 |
| 02/06 | 719 | 725 | 715 | 719 | 0% | 20,300 | 154億5857万 | +1.13% | 6.95 | 0.81 |
| 02/05 | 715 | 723 | 707 | 719 | +0.56% | 18,400 | 154億5857万 | +1.13% | 6.95 | 0.81 |
| 02/02 | 709 | 720 | 705 | 715 | +0.85% | 22,000 | 153億7257万 | +0.42% | 6.92 | 0.81 |
| 02/01 | 715 | 715 | 707 | 709 | -0.56% | 32,800 | 152億4357万 | -0.42% | 6.86 | 0.8 |
| 01/31 | 717 | 724 | 711 | 713 | +0.28% | 51,300 | 153億2957万 | +0.14% | 6.9 | 0.81 |
| 01/30 | 746 | 746 | 711 | 711 | -4.44% | 130,500 | 152億8657万 | -0.28% | 6.88 | 0.8 |
| 01/29 | 727 | 746 | 725 | 744 | +3.05% | 17,900 | 159億9607万 | +4.2% | 7.2 | 0.84 |
| 01/26 | 736 | 739 | 722 | 722 | -1.37% | 39,000 | 155億2307万 | +1.26% | 6.98 | 0.82 |
| 01/25 | 726 | 736 | 721 | 732 | +1.1% | 19,000 | 157億3807万 | +2.81% | 7.08 | 0.83 |
| 01/24 | 709 | 727 | 709 | 724 | +2.26% | 19,800 | 155億6607万 | +1.97% | 7 | 0.82 |
| 01/23 | 710 | 713 | 706 | 708 | 0% | 49,100 | 152億2207万 | -0.14% | 6.85 | 0.8 |
| 01/22 | 704 | 710 | 704 | 708 | +0.85% | 17,900 | 152億2207万 | -0.14% | 6.85 | 0.8 |
| 01/19 | 694 | 709 | 690 | 702 | +0.86% | 33,300 | 150億9307万 | -1.13% | 6.79 | 0.79 |
| 01/18 | 699 | 699 | 691 | 696 | 0% | 15,900 | 149億6406万 | -2.11% | 6.73 | 0.79 |
| 01/17 | 696 | 706 | 687 | 696 | 0% | 35,000 | 149億6406万 | -2.38% | 6.73 | 0.79 |
| 01/16 | 710 | 710 | 696 | 696 | -1.56% | 28,600 | 149億6406万 | -2.66% | 6.73 | 0.79 |
| 01/15 | 698 | 711 | 694 | 707 | +1.43% | 29,400 | 152億57万 | -1.39% | 6.84 | 0.8 |
| 01/12 | 707 | 707 | 695 | 697 | -1.55% | 64,000 | 149億8556万 | -3.06% | 6.74 | 0.79 |
| 01/11 | 707 | 715 | 707 | 708 | +0.71% | 40,200 | 152億2207万 | -1.94% | 6.85 | 0.8 |
| 01/10 | 707 | 722 | 703 | 703 | -0.85% | 48,700 | 151億1457万 | -3.17% | 6.8 | 0.8 |
| 01/09 | 710 | 715 | 707 | 709 | -0.14% | 37,400 | 152億4357万 | -2.88% | 6.86 | 0.8 |
| 01/05 | 711 | 715 | 705 | 710 | 0% | 33,600 | 152億6507万 | -3.14% | 6.87 | 0.8 |
| 01/04 | 701 | 711 | 700 | 710 | +1.28% | 30,600 | 152億6507万 | -3.53% | 6.87 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 708 | 711 | 701 | 701 | -0.71% | 36,100 | 150億7157万 | -5.14% | 12.85 | 0.79 |
| 12/28 | 710 | 711 | 703 | 706 | -3.42% | 39,300 | 151億7907万 | -4.85% | 12.94 | 0.8 |
| 12/27 | 724 | 736 | 724 | 731 | 0% | 83,200 | 157億1657万 | -1.75% | 13.4 | 0.83 |
| 12/26 | 718 | 731 | 716 | 731 | +1.11% | 31,000 | 157億1657万 | -1.75% | 13.4 | 0.83 |
| 12/25 | 731 | 737 | 716 | 723 | +0.14% | 24,900 | 155億4457万 | -2.95% | 13.26 | 0.82 |
| 12/22 | 718 | 727 | 718 | 722 | -0.14% | 10,500 | 155億2307万 | -3.22% | 13.24 | 0.82 |
| 12/21 | 727 | 730 | 715 | 723 | -1.77% | 17,400 | 155億3199万 | -3.21% | 13.25 | 0.82 |
| 12/20 | 737 | 739 | 728 | 736 | +0.96% | 23,000 | 158億1126万 | -1.6% | 13.48 | 0.83 |
| 12/19 | 692 | 729 | 691 | 729 | +5.35% | 38,600 | 156億6088万 | -2.54% | 13.36 | 0.82 |
| 12/18 | 691 | 695 | 676 | 692 | 0% | 25,500 | 148億6602万 | -7.73% | 12.68 | 0.78 |
| 12/15 | 684 | 696 | 674 | 692 | +0.87% | 32,400 | 148億6602万 | -8.1% | 12.68 | 0.78 |
| 12/14 | 705 | 705 | 674 | 686 | -2.7% | 63,500 | 147億3713万 | -9.14% | 12.57 | 0.78 |
| 12/13 | 703 | 718 | 699 | 705 | -5.37% | 91,900 | 151億4530万 | -6.99% | 12.92 | 0.8 |
| 12/12 | 740 | 754 | 740 | 745 | +1.64% | 15,000 | 160億461万 | -1.97% | 13.65 | 0.84 |
| 12/11 | 732 | 747 | 732 | 733 | -0.14% | 20,500 | 157億4681万 | -3.55% | 13.43 | 0.83 |
| 12/08 | 731 | 743 | 727 | 734 | -0.68% | 35,200 | 157億6830万 | -3.55% | 13.45 | 0.83 |
| 12/07 | 750 | 751 | 738 | 739 | -2.12% | 33,000 | 158億7571万 | -3.02% | 13.54 | 0.84 |
| 12/06 | 764 | 766 | 754 | 755 | -0.4% | 15,400 | 162億1943万 | -0.92% | 13.83 | 0.85 |
| 12/05 | 772 | 780 | 758 | 758 | -2.82% | 20,000 | 162億8388万 | -0.39% | 13.89 | 0.86 |
| 12/04 | 779 | 785 | 777 | 780 | -0.76% | 10,200 | 167億5650万 | +2.5% | 14.29 | 0.88 |
| 12/01 | 811 | 811 | 785 | 786 | -2.6% | 9,700 | 168億8540万 | +3.42% | 14.4 | 0.89 |
| 11/30 | 794 | 814 | 791 | 807 | +1.64% | 15,100 | 173億3653万 | +6.32% | 14.78 | 0.91 |
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 | |
| 2021年 12月期 | 799 7/6 7/1 | 535 12/22 | 941,300 12/22 | - | 114億7205万 | +5.92% 9/29 | -18.48% 12/22 |
| 2022年 12月期 | 687 6/30 | 388 3/8 | 847,500 3/10 | 147億3140万 | 83億1992万 | +21.83% 4/8 | -23.84% 3/8 |
| 2023年 12月期 | 876 9/28 | 555 1/6 | 495,800 1/24 | 188億1884万 | 119億2289万 | +26.1% 2/8 | -12.42% 3/16 |
| 最新 | 1,040 2024/4/26 | 155,000 | 223億6010万 | +1.96% 1,020 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/04/26 vs 2023/12/29
- 48%（1.48倍）
- 過去安値
388円（2022/03/08） - 168%（2.68倍）
1,040円（4/26）