株価チャート
株価
4/22
- 前日 (4/19)
- 1,078
- 始値
- 1,022
- 高値
- 1,077
- 安値
- 1,020
- 終値 -1.21%
- 1,065
- 出来高 +105%
- 8,200
乖離率
- 株価（5日）
移動平均値 - -1.93%
1,086 - 株価（25日）
移動平均値 - -3.88%
1,108 - 出来高（5日）
移動平均値 - +107.07%
3,960
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,022 | 1,077 | 1,020 | 1,065 | -1.21% | 8,200 | 24億6550万 | -3.88% | 26.8 | 1.61 |
| 04/19 | 1,104 | 1,104 | 1,030 | 1,078 | -1.82% | 4,000 | 24億9559万 | -2.8% | 27.13 | 1.63 |
| 04/18 | 1,091 | 1,098 | 1,090 | 1,098 | +0.64% | 1,200 | 25億4189万 | -1.17% | 27.63 | 1.66 |
| 04/17 | 1,097 | 1,123 | 1,086 | 1,091 | -0.82% | 3,200 | 25億2569万 | -1.89% | 27.45 | 1.65 |
| 04/16 | 1,122 | 1,125 | 1,100 | 1,100 | -1.87% | 3,200 | 25億4652万 | -1.35% | 27.68 | 1.66 |
| 04/15 | 1,152 | 1,152 | 1,121 | 1,121 | -1.06% | 700 | 25億9514万 | +0.36% | 28.21 | 1.69 |
| 04/12 | 1,124 | 1,159 | 1,124 | 1,133 | +0.8% | 3,600 | 26億2292万 | +1.25% | 28.51 | 1.71 |
| 04/11 | 1,105 | 1,124 | 1,105 | 1,124 | +1.17% | 1,500 | 26億208万 | +0.18% | 28.28 | 1.7 |
| 04/10 | 1,127 | 1,127 | 1,110 | 1,111 | -1.68% | 1,400 | 25億7199万 | -1.24% | 27.96 | 1.68 |
| 04/09 | 1,112 | 1,130 | 1,102 | 1,130 | +1.62% | 1,500 | 26億1473万 | +0.09% | 28.43 | 1.7 |
| 04/08 | 1,097 | 1,130 | 1,097 | 1,112 | +0.63% | 2,100 | 25億7430万 | -1.59% | 27.98 | 1.68 |
| 04/05 | 1,096 | 1,115 | 1,090 | 1,105 | -0.63% | 2,700 | 25億5810万 | -2.47% | 27.8 | 1.67 |
| 04/04 | 1,115 | 1,136 | 1,112 | 1,112 | -1.68% | 2,300 | 25億7430万 | -2.28% | 27.98 | 1.68 |
| 04/03 | 1,120 | 1,152 | 1,114 | 1,131 | +0.62% | 2,100 | 26億1829万 | -0.88% | 28.46 | 1.71 |
| 04/02 | 1,158 | 1,160 | 1,114 | 1,124 | -3.52% | 2,300 | 26億208万 | -1.66% | 28.28 | 1.7 |
| 04/01 | 1,155 | 1,179 | 1,125 | 1,165 | +3.56% | 4,600 | 26億9700万 | +1.84% | 29.31 | 1.76 |
| 03/29 | 1,086 | 1,133 | 1,086 | 1,125 | +3.59% | 5,800 | 26億440万 | -1.57% | 28.31 | 1.7 |
| 03/28 | 1,088 | 1,090 | 1,085 | 1,086 | -0.37% | 700 | 25億1411万 | -5.15% | 27.33 | 1.64 |
| 03/27 | 1,092 | 1,100 | 1,088 | 1,090 | -1.8% | 2,100 | 25億2337万 | -5.3% | 27.43 | 1.64 |
| 03/26 | 1,105 | 1,111 | 1,088 | 1,110 | +0.45% | 4,500 | 25億6967万 | -3.98% | 27.93 | 1.67 |
| 03/25 | 1,109 | 1,110 | 1,100 | 1,105 | +1.1% | 3,500 | 25億5810万 | -4.82% | 27.8 | 1.67 |
| 03/22 | 1,134 | 1,134 | 1,089 | 1,093 | -1% | 4,000 | 25億3032万 | -6.58% | 27.5 | 1.65 |
| 03/21 | 1,092 | 1,107 | 1,092 | 1,104 | +1.56% | 2,300 | 25億5456万 | -7.62% | 27.78 | 1.67 |
| 03/19 | 1,092 | 1,093 | 1,070 | 1,087 | -1.9% | 7,500 | 25億1523万 | -11.34% | 27.35 | 1.64 |
| 03/18 | 1,108 | 1,141 | 1,096 | 1,108 | +2.78% | 7,000 | 25億6382万 | -11.5% | 27.88 | 1.67 |
| 03/15 | 1,127 | 1,127 | 1,050 | 1,078 | -4.35% | 18,900 | 24億9440万 | -15.58% | 27.13 | 1.63 |
| 03/14 | 1,134 | 1,136 | 1,112 | 1,127 | -0.7% | 5,000 | 26億778万 | -13.57% | 28.36 | 1.7 |
| 03/13 | 1,161 | 1,169 | 1,123 | 1,135 | -1.82% | 4,300 | 26億2630万 | -14.53% | 28.56 | 1.71 |
| 03/12 | 1,140 | 1,160 | 1,140 | 1,156 | +0.43% | 2,500 | 26億7489万 | -14.56% | 29.09 | 1.74 |
| 03/11 | 1,181 | 1,197 | 1,136 | 1,151 | -2.87% | 9,400 | 26億6332万 | -16.35% | 28.96 | 1.74 |
| 03/08 | 1,190 | 1,195 | 1,181 | 1,185 | -0.92% | 5,400 | 27億4199万 | -15.11% | 29.82 | 1.79 |
| 03/07 | 1,195 | 1,220 | 1,195 | 1,196 | -0.75% | 9,000 | 27億6744万 | -15.6% | 30.09 | 1.8 |
| 03/06 | 1,165 | 1,205 | 1,165 | 1,205 | +0.84% | 6,800 | 27億8827万 | -16.14% | 30.32 | 1.82 |
| 03/05 | 1,166 | 1,200 | 1,151 | 1,195 | +2.58% | 13,500 | 27億6513万 | -17.98% | 30.07 | 1.8 |
| 03/04 | 1,183 | 1,183 | 1,161 | 1,165 | -2.1% | 9,500 | 26億9571万 | -21.18% | 29.31 | 1.76 |
| 03/01 | 1,233 | 1,236 | 1,162 | 1,190 | -3.72% | 18,900 | 27億5356万 | -21.04% | 29.94 | 1.8 |
| 02/29 | 1,181 | 1,255 | 1,181 | 1,236 | +4.3% | 27,500 | 28億6000万 | -18.95% | 31.1 | 1.86 |
| 02/28 | 1,165 | 1,188 | 1,156 | 1,185 | +1.98% | 13,600 | 27億4199万 | -23.1% | 29.82 | 1.79 |
| 02/27 | 1,166 | 1,178 | 1,159 | 1,162 | 0% | 7,500 | 26億8877万 | -25.51% | 29.24 | 1.75 |
| 02/26 | 1,162 | 1,173 | 1,152 | 1,162 | +1.22% | 9,800 | 26億8877万 | -26.55% | 29.24 | 1.75 |
| 02/22 | 1,178 | 1,178 | 1,139 | 1,148 | -2.46% | 12,300 | 26億5609万 | -28.38% | 28.89 | 1.73 |
| 02/21 | 1,215 | 1,218 | 1,116 | 1,177 | -3.21% | 44,200 | 27億2319万 | -27.35% | 29.62 | 1.78 |
| 02/20 | 1,244 | 1,252 | 1,214 | 1,216 | +0.16% | 20,100 | 28億1342万 | -25.63% | 30.6 | 1.83 |
| 02/19 | 1,192 | 1,222 | 1,157 | 1,214 | -3.04% | 45,500 | 28億879万 | -26.38% | 30.55 | 1.83 |
| 02/16 | 1,242 | 1,318 | 1,174 | 1,252 | -5.51% | 129,400 | 28億9671万 | -24.67% | 31.5 | 1.89 |
| 02/15 | 1,325 | 1,325 | 1,325 | 1,325 | -23.19% | 23,300 | 30億6561万 | -20.9% | 33.34 | 2 |
| 02/14 | 1,850 | 1,850 | 1,722 | 1,725 | -7.26% | 36,400 | 39億9108万 | +2.37% | 43.41 | 2.6 |
| 02/13 | 1,765 | 1,871 | 1,765 | 1,860 | +6.41% | 18,100 | 43億342万 | +10.71% | 46.8 | 2.81 |
| 02/09 | 1,740 | 1,775 | 1,735 | 1,748 | +0.46% | 13,100 | 40億4429万 | +4.86% | 43.98 | 2.64 |
| 02/08 | 1,751 | 1,762 | 1,723 | 1,740 | +0.4% | 8,500 | 40億2578万 | +4.69% | 43.78 | 2.62 |
| 02/07 | 1,750 | 1,750 | 1,708 | 1,733 | -0.97% | 6,100 | 40億959万 | +4.65% | 43.61 | 2.61 |
| 02/06 | 1,739 | 1,755 | 1,715 | 1,750 | +0.29% | 8,300 | 40億4892万 | +6.06% | 44.03 | 2.64 |
| 02/05 | 1,748 | 1,760 | 1,699 | 1,745 | +0.52% | 6,900 | 40億3735万 | +6.08% | 43.91 | 2.63 |
| 02/02 | 1,655 | 1,739 | 1,655 | 1,736 | +4.89% | 8,900 | 40億1653万 | +5.85% | 43.68 | 2.62 |
| 02/01 | 1,685 | 1,685 | 1,655 | 1,655 | -2.42% | 3,800 | 38億2912万 | +1.22% | 41.64 | 2.5 |
| 01/31 | 1,712 | 1,712 | 1,656 | 1,696 | -0.7% | 8,200 | 39億2398万 | +3.92% | 42.68 | 2.56 |
| 01/30 | 1,737 | 1,740 | 1,684 | 1,708 | +0.53% | 4,700 | 39億5175万 | +4.79% | 42.98 | 2.58 |
| 01/29 | 1,714 | 1,775 | 1,644 | 1,699 | -0.88% | 17,700 | 39億3092万 | +4.17% | 42.75 | 2.56 |
| 01/26 | 1,844 | 1,855 | 1,710 | 1,714 | -9.79% | 53,900 | 39億6563万 | +5.02% | 43.13 | 2.59 |
| 01/25 | 1,649 | 1,910 | 1,649 | 1,900 | +16.56% | 59,800 | 43億9597万 | +16.35% | 47.81 | 2.87 |
| 01/24 | 1,632 | 1,695 | 1,630 | 1,630 | -1.15% | 6,800 | 37億7128万 | +0.99% | 41.02 | 2.46 |
| 01/23 | 1,684 | 1,698 | 1,629 | 1,649 | -0.78% | 5,300 | 38億1524万 | +2.93% | 41.49 | 2.49 |
| 01/22 | 1,665 | 1,730 | 1,656 | 1,662 | -2.52% | 6,300 | 38億4532万 | +4.53% | 41.82 | 2.51 |
| 01/19 | 1,677 | 1,757 | 1,662 | 1,705 | +0.89% | 20,200 | 39億4480万 | +8.25% | 42.9 | 2.57 |
| 01/18 | 1,582 | 1,705 | 1,582 | 1,690 | +7.3% | 26,000 | 39億1010万 | +8.33% | 42.52 | 2.55 |
| 01/17 | 1,547 | 1,592 | 1,542 | 1,575 | +0.96% | 11,200 | 36億4403万 | +2.01% | 39.63 | 2.38 |
| 01/16 | 1,548 | 1,589 | 1,531 | 1,560 | +0.84% | 7,600 | 36億932万 | +1.76% | 39.25 | 2.35 |
| 01/15 | 1,566 | 1,569 | 1,538 | 1,547 | -0.51% | 4,600 | 35億7924万 | +1.44% | 38.93 | 2.33 |
| 01/12 | 1,566 | 1,580 | 1,540 | 1,555 | -0.83% | 6,000 | 35億9775万 | +2.5% | 39.13 | 2.35 |
| 01/11 | 1,593 | 1,593 | 1,560 | 1,568 | -1.07% | 5,800 | 36億2783万 | +3.91% | 39.46 | 2.37 |
| 01/10 | 1,577 | 1,587 | 1,567 | 1,585 | +0.32% | 3,000 | 36億6716万 | +5.74% | 39.88 | 2.39 |
| 01/09 | 1,536 | 1,610 | 1,536 | 1,580 | +2.86% | 10,800 | 36億5560万 | +6.18% | 39.76 | 2.38 |
| 01/05 | 1,621 | 1,621 | 1,516 | 1,536 | -5.77% | 23,000 | 35億5379万 | +3.92% | 38.65 | 2.32 |
| 01/04 | 1,623 | 1,639 | 1,572 | 1,630 | +2.97% | 7,900 | 37億7128万 | +10.88% | 41.02 | 2.46 |
| 2023 | ||||||||||
| 12/29 | 1,626 | 1,626 | 1,551 | 1,583 | -0.75% | 10,600 | 36億6254万 | +8.57% | 16.62 | 2.39 |
| 12/28 | 1,631 | 1,651 | 1,577 | 1,595 | -1.12% | 5,400 | 36億9030万 | +10.23% | 16.75 | 2.4 |
| 12/27 | 1,618 | 1,695 | 1,613 | 1,613 | -0.62% | 11,300 | 37億3195万 | +12.56% | 16.93 | 2.43 |
| 12/26 | 1,636 | 1,700 | 1,606 | 1,623 | -0.06% | 10,900 | 37億5508万 | +14.3% | 17.04 | 2.45 |
| 12/25 | 1,562 | 1,624 | 1,519 | 1,624 | +4.04% | 22,600 | 37億5740万 | +15.42% | 17.05 | 2.45 |
| 12/22 | 1,590 | 1,665 | 1,551 | 1,561 | -6.53% | 41,000 | 36億1164万 | +11.98% | 16.39 | 2.35 |
| 12/21 | 1,714 | 1,721 | 1,629 | 1,670 | -2.45% | 22,300 | 38億6383万 | +20.58% | 17.53 | 2.52 |
| 12/20 | 1,745 | 1,760 | 1,663 | 1,712 | -1.61% | 41,300 | 39億6100万 | +25.05% | 17.97 | 2.58 |
| 12/19 | 1,724 | 1,748 | 1,565 | 1,740 | +0.75% | 252,700 | 40億2578万 | +28.89% | 18.27 | 2.62 |
| 12/18 | 1,727 | 1,727 | 1,727 | 1,727 | +21.02% | 12,800 | 39億9570万 | +29.85% | 18.13 | 2.6 |
| 12/15 | 1,345 | 1,427 | 1,342 | 1,427 | +6.41% | 49,900 | 33億160万 | +8.85% | 14.98 | 2.15 |
| 12/14 | 1,344 | 1,398 | 1,330 | 1,341 | +0.83% | 12,500 | 31億263万 | +2.76% | 14.08 | 2.02 |
| 12/13 | 1,310 | 1,339 | 1,310 | 1,330 | +1.76% | 2,200 | 30億7718万 | +2.15% | 13.96 | 2.01 |
| 12/12 | 1,322 | 1,354 | 1,302 | 1,307 | -1.13% | 6,400 | 30億2396万 | +0.46% | 13.72 | 1.97 |
| 12/11 | 1,279 | 1,340 | 1,279 | 1,322 | +3.36% | 5,500 | 30億5867万 | +1.54% | 13.88 | 1.99 |
| 12/08 | 1,301 | 1,304 | 1,277 | 1,279 | -2.52% | 6,200 | 29億5918万 | -1.77% | 13.43 | 1.93 |
| 12/07 | 1,328 | 1,353 | 1,305 | 1,312 | -3.39% | 6,500 | 30億3553万 | +0.85% | 13.77 | 1.98 |
| 12/06 | 1,326 | 1,374 | 1,326 | 1,358 | +0.74% | 4,000 | 31億4196万 | +4.46% | 14.26 | 2.05 |
| 12/05 | 1,380 | 1,388 | 1,346 | 1,348 | -0.96% | 13,200 | 31億1882万 | +4.09% | 14.15 | 2.03 |
| 12/04 | 1,312 | 1,380 | 1,301 | 1,361 | +3.73% | 10,400 | 31億4890万 | +5.5% | 14.29 | 2.05 |
| 12/01 | 1,311 | 1,347 | 1,272 | 1,312 | +0.08% | 6,800 | 30億3553万 | +2.1% | 13.77 | 1.98 |
| 11/30 | 1,322 | 1,340 | 1,308 | 1,311 | -0.83% | 6,200 | 30億3322万 | +2.18% | 13.76 | 1.98 |
| 11/29 | 1,323 | 1,332 | 1,322 | 1,322 | -1.64% | 1,100 | 30億5867万 | +3.04% | 13.88 | 1.99 |
| 11/28 | 1,322 | 1,344 | 1,314 | 1,344 | +0.67% | 4,600 | 31億957万 | +5% | 14.11 | 2.03 |
| 11/27 | 1,296 | 1,335 | 1,271 | 1,335 | +3.49% | 5,400 | 30億8875万 | +4.22% | 14.02 | 2.01 |
| 11/24 | 1,265 | 1,294 | 1,265 | 1,290 | +1.98% | 600 | 29億8463万 | +0.55% | 13.54 | 1.94 |
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 | |
| 2022年 4月期 | 2,871 3/3 | 1,710 3/9 3/8 | 2,052,100 3/3 | 61億3044万 | 36億5136万 | +9.63% 4/25 | -18.73% 6/7 |
| 2023年 4月期 | 2,130 6/1 | 684 12/29 | 8,383,600 4/6 | 49億2015万 | 15億8144万 | +67.2% 4/5 | -36.78% 6/20 |
| 最新 | 1,065 2024/4/22 | 8,200 | 24億6550万 | -3.88% 1,108 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 118%（2.18倍）
- 2024/04/22 vs 2023/12/29
- -33%（0.67倍）
- 過去安値
684円（2022/12/29） - 56%（1.56倍）
1,065円（4/22）