株価チャート
株価
4/23
- 前日 (4/22)
- 2,689
- 始値
- 2,700
- 高値
- 2,706
- 安値
- 2,656
- 終値 -0.26%
- 2,682
- 出来高 -38.22%
- 19,400
乖離率
- 株価（5日）
移動平均値 - +5.47%
2,543 - 株価（25日）
移動平均値 - +15.21%
2,328 - 出来高（5日）
移動平均値 - -70.48%
65,720
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 2,700 | 2,706 | 2,656 | 2,682 | -0.26% | 19,400 | 144億4007万 | +15.21% | 45.24 | 5.69 |
| 04/22 | 2,647 | 2,689 | 2,611 | 2,689 | +3.54% | 31,400 | 144億7776万 | +16.26% | 45.36 | 5.71 |
| 04/19 | 2,550 | 2,610 | 2,523 | 2,597 | +2.93% | 63,200 | 139億8242万 | +13.06% | 43.81 | 5.51 |
| 04/18 | 2,672 | 2,712 | 2,485 | 2,523 | +13.55% | 209,800 | 135億8400万 | +10.46% | 42.56 | 5.36 |
| 04/17 | 2,232 | 2,267 | 2,221 | 2,222 | -0.89% | 4,800 | 119億6340万 | -2.29% | 37.48 | 4.72 |
| 04/16 | 2,317 | 2,333 | 2,242 | 2,242 | -3.24% | 6,100 | 120億7108万 | -1.75% | 37.82 | 4.76 |
| 04/15 | 2,338 | 2,338 | 2,314 | 2,317 | -0.9% | 2,600 | 124億7489万 | +1.31% | 39.08 | 4.92 |
| 04/12 | 2,369 | 2,369 | 2,336 | 2,338 | -0.17% | 2,100 | 125億8795万 | +2.1% | 39.44 | 4.96 |
| 04/11 | 2,360 | 2,360 | 2,326 | 2,342 | -0.93% | 3,000 | 126億949万 | +2.14% | 39.51 | 4.97 |
| 04/10 | 2,305 | 2,380 | 2,295 | 2,364 | +2.56% | 9,600 | 127億2794万 | +3.1% | 39.88 | 5.02 |
| 04/09 | 2,294 | 2,319 | 2,250 | 2,305 | +5.06% | 12,000 | 124億1028万 | +0.52% | 38.88 | 4.89 |
| 04/08 | 2,180 | 2,221 | 2,180 | 2,194 | +0.46% | 2,000 | 118億1264万 | -4.36% | 37.01 | 4.66 |
| 04/05 | 2,174 | 2,194 | 2,155 | 2,184 | +0.46% | 1,900 | 117億5880万 | -5% | 36.84 | 4.64 |
| 04/04 | 2,157 | 2,178 | 2,142 | 2,174 | +1.21% | 2,900 | 117億496万 | -5.77% | 36.67 | 4.62 |
| 04/03 | 2,183 | 2,188 | 2,132 | 2,148 | -3.11% | 10,000 | 115億6498万 | -7.13% | 36.23 | 4.56 |
| 04/02 | 2,258 | 2,258 | 2,188 | 2,217 | -1.51% | 7,400 | 119億3648万 | -4.4% | 37.4 | 4.71 |
| 04/01 | 2,269 | 2,277 | 2,251 | 2,251 | -0.79% | 2,400 | 121億1954万 | -3.06% | 37.97 | 4.78 |
| 03/29 | 2,289 | 2,298 | 2,252 | 2,269 | -0.04% | 3,000 | 122億1645万 | -2.32% | 38.27 | 4.82 |
| 03/28 | 2,319 | 2,326 | 2,260 | 2,270 | -1.39% | 6,000 | 122億2183万 | -2.24% | 38.29 | 4.82 |
| 03/27 | 2,315 | 2,320 | 2,280 | 2,302 | -0.56% | 10,100 | 123億9412万 | -0.9% | 38.83 | 4.89 |
| 03/26 | 2,331 | 2,332 | 2,310 | 2,315 | -0.34% | 2,600 | 124億6412万 | -0.34% | 39.05 | 4.91 |
| 03/25 | 2,319 | 2,332 | 2,312 | 2,323 | +0.78% | 5,000 | 125億719万 | +0.17% | 39.18 | 4.93 |
| 03/22 | 2,320 | 2,320 | 2,300 | 2,305 | -0.69% | 1,800 | 124億1028万 | -0.47% | 38.88 | 4.89 |
| 03/21 | 2,323 | 2,324 | 2,303 | 2,321 | +0.78% | 1,900 | 124億9642万 | +0.13% | 39.15 | 4.93 |
| 03/19 | 2,289 | 2,330 | 2,289 | 2,303 | +0.09% | 3,300 | 123億9951万 | -0.69% | 38.85 | 4.89 |
| 03/18 | 2,302 | 2,318 | 2,296 | 2,301 | -0.04% | 2,900 | 123億8874万 | -0.9% | 38.81 | 4.89 |
| 03/15 | 2,278 | 2,317 | 2,278 | 2,302 | +1.54% | 4,600 | 123億9412万 | -0.95% | 38.83 | 4.89 |
| 03/14 | 2,280 | 2,280 | 2,264 | 2,267 | -0.44% | 4,000 | 122億568万 | -2.58% | 38.24 | 4.81 |
| 03/13 | 2,412 | 2,412 | 2,277 | 2,277 | -5.95% | 18,900 | 122億5952万 | -2.36% | 38.41 | 4.83 |
| 03/12 | 2,373 | 2,445 | 2,316 | 2,421 | +2.58% | 20,400 | 130億3483万 | +3.59% | 40.84 | 5.14 |
| 03/11 | 2,372 | 2,376 | 2,251 | 2,360 | -1.26% | 13,000 | 127億640万 | +0.98% | 39.81 | 5.01 |
| 03/08 | 2,412 | 2,412 | 2,382 | 2,390 | -0.87% | 3,200 | 128億6792万 | +2.27% | 40.31 | 5.07 |
| 03/07 | 2,380 | 2,423 | 2,375 | 2,411 | +2.16% | 10,400 | 129億8099万 | +3.08% | 40.67 | 5.12 |
| 03/06 | 2,350 | 2,375 | 2,348 | 2,360 | +0.6% | 2,600 | 127億640万 | +0.51% | 39.81 | 5.01 |
| 03/05 | 2,348 | 2,365 | 2,333 | 2,346 | 0% | 3,000 | 126億3102万 | -0.72% | 39.57 | 4.98 |
| 03/04 | 2,321 | 2,360 | 2,313 | 2,346 | +1.08% | 5,100 | 126億3102万 | -1.26% | 39.57 | 4.98 |
| 03/01 | 2,371 | 2,371 | 2,314 | 2,321 | -2.11% | 5,200 | 124億9642万 | -2.81% | 39.15 | 4.93 |
| 02/29 | 2,311 | 2,388 | 2,304 | 2,371 | +1.76% | 6,500 | 127億6562万 | -1.37% | 39.99 | 5.03 |
| 02/28 | 2,294 | 2,344 | 2,273 | 2,330 | +1.57% | 4,700 | 125億4488万 | -3.64% | 39.3 | 4.95 |
| 02/27 | 2,311 | 2,311 | 2,271 | 2,294 | +0.22% | 2,100 | 123億5105万 | -5.71% | 38.7 | 4.87 |
| 02/26 | 2,310 | 2,413 | 2,270 | 2,289 | +0.48% | 9,500 | 123億2413万 | -6.46% | 38.61 | 4.86 |
| 02/22 | 2,250 | 2,278 | 2,220 | 2,278 | +1.24% | 4,400 | 122億6491万 | -7.55% | 38.43 | 4.84 |
| 02/21 | 2,280 | 2,280 | 2,230 | 2,250 | -1.32% | 3,500 | 121億1415万 | -9.35% | 37.95 | 4.78 |
| 02/20 | 2,320 | 2,320 | 2,270 | 2,280 | -1.51% | 2,800 | 122億7567万 | -8.62% | 38.46 | 4.84 |
| 02/19 | 2,212 | 2,325 | 2,212 | 2,315 | +4.33% | 12,000 | 124億6412万 | -7.51% | 39.05 | 4.91 |
| 02/16 | 2,246 | 2,246 | 2,202 | 2,219 | -1.38% | 12,600 | 119億4725万 | -11.45% | 37.43 | 4.71 |
| 02/15 | 2,350 | 2,350 | 2,250 | 2,250 | -4.26% | 16,000 | 121億1415万 | -10.43% | 37.95 | 4.78 |
| 02/14 | 2,323 | 2,361 | 2,323 | 2,350 | +0.34% | 7,100 | 126億5256万 | -6.56% | 39.64 | 4.99 |
| 02/13 | 2,320 | 2,379 | 2,316 | 2,342 | -1.18% | 8,800 | 126億949万 | -6.77% | 39.51 | 4.97 |
| 02/09 | 2,358 | 2,395 | 2,350 | 2,370 | +0.55% | 8,200 | 127億6024万 | -5.46% | 39.98 | 5.03 |
| 02/08 | 2,351 | 2,375 | 2,314 | 2,357 | -0.59% | 15,100 | 126億9025万 | -5.68% | 39.76 | 5 |
| 02/07 | 2,402 | 2,402 | 2,342 | 2,371 | -1.58% | 13,900 | 127億6562万 | -4.74% | 39.99 | 5.03 |
| 02/06 | 2,443 | 2,443 | 2,385 | 2,409 | +0.67% | 21,800 | 129億7022万 | -2.75% | 40.64 | 5.11 |
| 02/05 | 2,414 | 2,450 | 2,380 | 2,393 | -0.87% | 22,200 | 128億8407万 | -2.8% | 40.37 | 5.08 |
| 02/02 | 2,348 | 2,440 | 2,301 | 2,414 | +2.37% | 45,100 | 129億9714万 | -1.31% | 40.72 | 5.12 |
| 02/01 | 2,360 | 2,395 | 2,353 | 2,358 | -4.11% | 50,500 | 126億9563万 | -2.88% | 39.77 | 5.01 |
| 01/31 | 2,570 | 2,589 | 2,419 | 2,459 | -6.36% | 68,500 | 132億3942万 | +1.91% | 100.51 | 5.22 |
| 01/30 | 2,650 | 2,690 | 2,601 | 2,626 | -3.95% | 81,300 | 141億3856万 | +9.74% | 107.33 | 5.58 |
| 01/29 | 2,752 | 2,759 | 2,671 | 2,734 | +2.7% | 98,200 | 147億2004万 | +15.46% | 111.75 | 5.8 |
| 01/26 | 2,668 | 2,690 | 2,639 | 2,662 | -0.22% | 68,300 | 143億3239万 | +13.76% | 108.8 | 5.65 |
| 01/25 | 2,705 | 2,717 | 2,665 | 2,668 | -1.4% | 73,700 | 143億6469万 | +15.3% | 109.05 | 5.66 |
| 01/24 | 2,750 | 2,750 | 2,680 | 2,706 | -0.73% | 90,500 | 145億6929万 | +18.32% | 110.6 | 5.74 |
| 01/23 | 2,735 | 2,754 | 2,674 | 2,726 | +0.59% | 67,800 | 146億7697万 | +20.78% | 111.42 | 5.79 |
| 01/22 | 2,645 | 2,750 | 2,645 | 2,710 | +2.5% | 54,400 | 145億9082万 | +21.74% | 110.76 | 5.75 |
| 01/19 | 2,681 | 2,682 | 2,580 | 2,644 | -2.26% | 65,700 | 142億3548万 | +20.4% | 108.07 | 5.61 |
| 01/18 | 2,765 | 2,901 | 2,686 | 2,705 | -0.77% | 109,400 | 145億6390万 | +24.71% | 110.56 | 5.74 |
| 01/17 | 2,620 | 2,750 | 2,611 | 2,726 | +5.37% | 68,300 | 146億7697万 | +27.26% | 111.42 | 5.79 |
| 01/16 | 2,500 | 2,645 | 2,500 | 2,587 | +4.27% | 40,500 | 139億2858万 | +22.32% | 105.74 | 5.49 |
| 01/15 | 2,372 | 2,484 | 2,372 | 2,481 | +4.64% | 29,100 | 133億5787万 | +18.59% | 101.4 | 5.27 |
| 01/12 | 2,385 | 2,394 | 2,353 | 2,371 | +0.04% | 20,600 | 127億6562万 | +14.38% | 96.91 | 5.03 |
| 01/11 | 2,370 | 2,385 | 2,336 | 2,370 | +1.72% | 26,700 | 127億6024万 | +15.16% | 96.87 | 5.03 |
| 01/10 | 2,285 | 2,370 | 2,285 | 2,330 | +2.1% | 26,000 | 125億4488万 | +14.1% | 95.23 | 4.95 |
| 01/09 | 2,241 | 2,290 | 2,232 | 2,282 | +2.7% | 19,700 | 122億8644万 | +12.47% | 93.27 | 4.84 |
| 01/05 | 2,200 | 2,299 | 2,200 | 2,222 | +2.25% | 23,200 | 119億6340万 | +10.22% | 90.82 | 4.72 |
| 01/04 | 2,095 | 2,180 | 2,095 | 2,173 | +3.72% | 16,200 | 116億9958万 | +8.43% | 88.82 | 4.61 |
| 2023 | ||||||||||
| 12/29 | 2,073 | 2,095 | 2,073 | 2,095 | +1.45% | 7,300 | 112億7962万 | +5.07% | 85.63 | 4.51 |
| 12/28 | 2,035 | 2,071 | 2,034 | 2,065 | +1.52% | 9,000 | 111億1810万 | +3.98% | 84.4 | 4.44 |
| 12/27 | 2,005 | 2,034 | 2,005 | 2,034 | +1.45% | 4,900 | 109億5119万 | +2.78% | 83.13 | 4.37 |
| 12/26 | 1,971 | 2,005 | 1,971 | 2,005 | +1.73% | 4,600 | 107億9506万 | +1.57% | 81.95 | 4.31 |
| 12/25 | 1,961 | 1,975 | 1,945 | 1,971 | +0.51% | 5,700 | 106億1200万 | +0.1% | 80.56 | 4.24 |
| 12/22 | 1,997 | 1,997 | 1,951 | 1,961 | -0.15% | 6,700 | 105億5816万 | -0.2% | 80.15 | 4.22 |
| 12/21 | 2,003 | 2,008 | 1,951 | 1,964 | -2.04% | 7,500 | 105億7431万 | +0.2% | 80.27 | 4.22 |
| 12/20 | 2,036 | 2,036 | 1,995 | 2,005 | -1.38% | 4,400 | 107億9506万 | +2.56% | 81.95 | 4.31 |
| 12/19 | 2,044 | 2,066 | 2,029 | 2,033 | +0.44% | 8,600 | 109億4581万 | +4.36% | 83.09 | 4.37 |
| 12/18 | 1,985 | 2,024 | 1,980 | 2,024 | +1.96% | 5,000 | 108億9735万 | +4.22% | 82.73 | 4.35 |
| 12/15 | 1,970 | 1,985 | 1,955 | 1,985 | +1.28% | 4,900 | 106億8737万 | +2.69% | 81.13 | 4.27 |
| 12/14 | 1,960 | 1,960 | 1,947 | 1,960 | +0.05% | 3,000 | 105億5277万 | +1.87% | 80.11 | 4.22 |
| 12/13 | 1,945 | 1,959 | 1,936 | 1,959 | +0.51% | 3,100 | 105億4739万 | +2.19% | 80.07 | 4.21 |
| 12/12 | 1,950 | 1,971 | 1,901 | 1,949 | -1.07% | 9,200 | 104億9355万 | +2.04% | 79.66 | 4.19 |
| 12/11 | 2,020 | 2,022 | 1,950 | 1,970 | -2.52% | 14,400 | 106億661万 | +3.52% | 80.52 | 4.24 |
| 12/08 | 2,050 | 2,050 | 1,980 | 2,021 | -1.65% | 14,700 | 108億8120万 | +6.65% | 82.6 | 4.35 |
| 12/07 | 2,021 | 2,090 | 2,021 | 2,055 | +2.04% | 10,700 | 110億6426万 | +9.02% | 83.99 | 4.42 |
| 12/06 | 2,001 | 2,015 | 2,001 | 2,014 | +0.65% | 5,400 | 108億4351万 | +7.47% | 82.32 | 4.33 |
| 12/05 | 1,990 | 2,014 | 1,990 | 2,001 | +0.4% | 7,100 | 107億7352万 | +7.41% | 81.79 | 4.3 |
| 12/04 | 1,990 | 1,993 | 1,980 | 1,993 | +0.15% | 2,600 | 107億3045万 | +7.5% | 81.46 | 4.29 |
| 12/01 | 1,997 | 2,020 | 1,981 | 1,990 | 0% | 7,100 | 107億1429万 | +7.92% | 81.34 | 4.28 |
| 11/30 | 1,976 | 1,992 | 1,968 | 1,990 | +1.58% | 5,500 | 107億1429万 | +8.51% | 81.34 | 4.28 |
| 11/29 | 1,937 | 1,959 | 1,932 | 1,959 | +1.56% | 4,800 | 105億4739万 | +7.34% | 80.07 | 4.21 |
| 11/28 | 1,909 | 1,929 | 1,907 | 1,929 | +0.78% | 2,600 | 103億8587万 | +6.16% | 78.84 | 4.15 |
| 11/27 | 1,917 | 1,929 | 1,901 | 1,914 | +0.84% | 4,600 | 103億510万 | +5.8% | 78.23 | 4.12 |
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 | |
| 2020年 3月期 | 1,930 6/27 | 1,380 3/17 3/13 | 1,781,700 6/27 | 100億5611万 | 73億5597万 | +7.22% 9/4 | -19.45% 4/6 |
| 2021年 3月期 | 1,677 3/23 | 1,126 4/6 | 126,900 3/29 | 90億1600万 | 60億205万 | +9.01% 5/13 | -6.6% 7/3 |
| 2022年 3月期 | 1,616 3/29 | 1,500 5/13 5/12 他2件 | 106,800 3/29 | 86億8934万 | 80億6440万 | +2.08% 6/2 | -3.39% 4/4 |
| 2023年 3月期 | 1,650 3/27 3/7 | 1,521 4/27 | 62,300 3/29 | 88億8223万 | 81億7852万 | +2.22% 3/7 | -3.12% 4/6 |
| 2024年 1月期 | 2,901 1/18 | 1,560 4/10 | 109,400 1/18 | 156億1918万 | 83億9774万 | +27.28% 1/17 | -11.44% 2/16 |
| 最新 | 2,682 2024/4/23 | 19,400 | 144億4007万 | +15.21% 2,328 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/04/23 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
1,126円（2020/04/06） - 138%（2.38倍）
2,682円（4/23）