株価チャート
株価
4/17
- 前日 (4/16)
- 1,438
- 始値
- 1,449
- 高値
- 1,450
- 安値
- 1,408
- 終値 +0.14%
- 1,440
- 出来高 -20.9%
- 5,300
乖離率
- 株価（5日）
移動平均値 - -1.3%
1,459 - 株価（25日）
移動平均値 - -6.25%
1,536 - 出来高（5日）
移動平均値 - -5.02%
5,580
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,449 | 1,450 | 1,408 | 1,440 | +0.14% | 5,300 | 84億5632万 | -6.25% | 38.96 | 2.94 |
| 04/16 | 1,433 | 1,439 | 1,406 | 1,438 | -0.9% | 6,700 | 84億4458万 | -6.01% | 38.9 | 2.94 |
| 04/15 | 1,495 | 1,495 | 1,431 | 1,451 | -2.94% | 7,500 | 85億2092万 | -4.73% | 39.25 | 2.97 |
| 04/12 | 1,471 | 1,527 | 1,466 | 1,495 | +1.7% | 4,600 | 87億7931万 | -1.52% | 40.44 | 3.06 |
| 04/11 | 1,475 | 1,500 | 1,469 | 1,470 | -2.2% | 3,800 | 86億3250万 | -2.78% | 39.77 | 3 |
| 04/10 | 1,466 | 1,556 | 1,466 | 1,503 | +1.55% | 6,000 | 88億2629万 | -0.27% | 40.66 | 3.07 |
| 04/09 | 1,478 | 1,495 | 1,454 | 1,480 | +0.14% | 3,700 | 86億9122万 | -1.46% | 40.04 | 3.03 |
| 04/08 | 1,511 | 1,511 | 1,452 | 1,478 | -1.47% | 10,700 | 86億7948万 | -1.47% | 39.98 | 3.02 |
| 04/05 | 1,454 | 1,500 | 1,454 | 1,500 | +1.28% | 8,100 | 88億867万 | +0.2% | 40.58 | 3.07 |
| 04/04 | 1,583 | 1,583 | 1,479 | 1,481 | -2.12% | 3,200 | 86億9709万 | -0.94% | 40.07 | 3.03 |
| 04/03 | 1,522 | 1,534 | 1,457 | 1,513 | -1.37% | 17,100 | 88億8501万 | +1.27% | 40.93 | 3.09 |
| 04/02 | 1,640 | 1,640 | 1,522 | 1,534 | -6.46% | 14,700 | 90億833万 | +2.82% | 41.5 | 3.14 |
| 04/01 | 1,660 | 1,660 | 1,598 | 1,640 | -3.53% | 10,700 | 96億3081万 | +10.29% | 44.37 | 3.35 |
| 03/29 | 1,630 | 1,725 | 1,630 | 1,700 | +5.59% | 8,300 | 99億8316万 | +15.1% | 45.99 | 3.48 |
| 03/28 | 1,675 | 1,675 | 1,607 | 1,610 | -5.07% | 7,800 | 94億5464万 | +9.67% | 43.56 | 3.29 |
| 03/27 | 1,686 | 1,738 | 1,679 | 1,696 | +1.19% | 12,900 | 99億5967万 | +15.93% | 45.88 | 3.47 |
| 03/26 | 1,692 | 1,705 | 1,641 | 1,676 | -2.5% | 26,900 | 98億4222万 | +15.27% | 45.34 | 3.43 |
| 03/25 | 1,691 | 1,849 | 1,691 | 1,719 | +1.66% | 33,800 | 100億9474万 | +19.21% | 46.5 | 3.51 |
| 03/22 | 1,658 | 1,750 | 1,658 | 1,691 | +0.36% | 33,100 | 99億3031万 | +17.92% | 45.75 | 3.46 |
| 03/21 | 1,916 | 1,916 | 1,649 | 1,685 | +8.01% | 107,000 | 98億9507万 | +16.37% | 45.58 | 3.44 |
| 03/19 | 1,552 | 1,600 | 1,533 | 1,560 | +0.52% | 34,200 | 91億6102万 | +6.63% | 42.2 | 3.19 |
| 03/18 | 1,410 | 1,598 | 1,410 | 1,552 | +13.12% | 56,400 | 91億1404万 | +4.72% | 41.99 | 3.17 |
| 03/15 | 1,394 | 1,401 | 1,355 | 1,372 | -2% | 14,800 | 80億5700万 | -8.66% | 37.12 | 2.8 |
| 03/14 | 1,317 | 1,401 | 1,304 | 1,400 | +7.28% | 29,100 | 82億2143万 | -8.56% | 37.87 | 2.86 |
| 03/13 | 1,309 | 1,325 | 1,299 | 1,305 | -0.08% | 17,000 | 76億6354万 | -16.4% | 35.3 | 2.67 |
| 03/12 | 1,250 | 1,356 | 1,247 | 1,306 | +3.08% | 37,500 | 76億6941万 | -18.17% | 35.33 | 2.67 |
| 03/11 | 1,299 | 1,325 | 1,250 | 1,267 | -4.31% | 34,300 | 74億4039万 | -22.41% | 34.28 | 2.59 |
| 03/08 | 1,320 | 1,356 | 1,312 | 1,324 | -0.3% | 22,700 | 77億7512万 | -20.43% | 35.82 | 2.71 |
| 03/07 | 1,390 | 1,413 | 1,322 | 1,328 | -2.71% | 32,600 | 77億9861万 | -21.65% | 35.93 | 2.71 |
| 03/06 | 1,380 | 1,409 | 1,365 | 1,365 | -0.22% | 10,900 | 80億1589万 | -21.01% | 36.93 | 2.79 |
| 03/05 | 1,407 | 1,409 | 1,350 | 1,368 | -4.34% | 24,200 | 80億3351万 | -22.1% | 37.01 | 2.8 |
| 03/04 | 1,417 | 1,447 | 1,356 | 1,430 | +1.42% | 21,400 | 83億9760万 | -19.84% | 38.69 | 2.92 |
| 03/01 | 1,450 | 1,464 | 1,392 | 1,410 | -1.81% | 28,000 | 82億8015万 | -22.06% | 38.14 | 2.88 |
| 02/29 | 1,452 | 1,453 | 1,421 | 1,436 | -2.25% | 7,200 | 84億3283万 | -21.7% | 38.85 | 2.94 |
| 02/28 | 1,441 | 1,478 | 1,434 | 1,469 | +1.52% | 10,300 | 86億2662万 | -20.94% | 39.74 | 3 |
| 02/27 | 1,460 | 1,460 | 1,411 | 1,447 | +2.55% | 12,800 | 84億9743万 | -23.15% | 39.15 | 2.96 |
| 02/26 | 1,411 | 1,459 | 1,395 | 1,411 | +0.07% | 16,100 | 82億8602万 | -25.93% | 38.17 | 2.88 |
| 02/22 | 1,455 | 1,483 | 1,384 | 1,410 | -3.09% | 33,000 | 82億8015万 | -26.75% | 38.14 | 2.88 |
| 02/21 | 1,544 | 1,625 | 1,454 | 1,455 | -3.26% | 22,600 | 85億4441万 | -25.31% | 39.36 | 2.97 |
| 02/20 | 1,494 | 1,584 | 1,408 | 1,504 | +3.3% | 54,800 | 88億3216万 | -23.85% | 40.69 | 3.07 |
| 02/19 | 1,373 | 1,503 | 1,373 | 1,456 | +6.28% | 49,800 | 85億5028万 | -27.16% | 39.39 | 2.98 |
| 02/16 | 1,280 | 1,408 | 1,250 | 1,370 | -10.92% | 211,000 | 80億4525万 | -32.25% | 37.06 | 2.8 |
| 02/15 | 1,538 | 1,538 | 1,538 | 1,538 | -24.53% | 7,500 | 90億3182万 | -24.9% | 41.61 | 3.14 |
| 02/14 | 2,010 | 2,090 | 1,971 | 2,038 | -0.34% | 26,600 | 119億6805万 | -1.45% | 55.13 | 4.17 |
| 02/13 | 2,100 | 2,100 | 2,015 | 2,045 | +0.44% | 19,800 | 120億916万 | -1.11% | 55.32 | 4.18 |
| 02/09 | 2,064 | 2,064 | 2,020 | 2,036 | -1.26% | 9,300 | 119億5630万 | -1.4% | 55.08 | 4.16 |
| 02/08 | 2,135 | 2,147 | 2,046 | 2,062 | -1.58% | 14,100 | 121億899万 | -0.24% | 55.78 | 4.21 |
| 02/07 | 2,160 | 2,165 | 2,041 | 2,095 | -3.01% | 20,700 | 123億278万 | +1.45% | 56.68 | 4.28 |
| 02/06 | 2,171 | 2,209 | 2,120 | 2,160 | -0.41% | 10,300 | 126億8449万 | +4.65% | 58.43 | 4.42 |
| 02/05 | 2,236 | 2,263 | 2,156 | 2,169 | -2.95% | 25,200 | 127億3734万 | +5.39% | 58.68 | 4.43 |
| 02/02 | 2,116 | 2,272 | 2,067 | 2,235 | +9.83% | 55,700 | 131億2492万 | +9.13% | 60.46 | 4.57 |
| 02/01 | 2,078 | 2,099 | 2,028 | 2,035 | -3.1% | 7,800 | 120億1148万 | +0.05% | 55.05 | 4.16 |
| 01/31 | 2,112 | 2,139 | 2,051 | 2,100 | -2.37% | 11,900 | 123億9514万 | +3.4% | 56.81 | 4.29 |
| 01/30 | 2,110 | 2,177 | 2,108 | 2,151 | +4.42% | 18,900 | 126億9616万 | +6.12% | 58.19 | 4.4 |
| 01/29 | 2,078 | 2,100 | 2,001 | 2,060 | -0.58% | 21,500 | 121億5904万 | +1.83% | 55.73 | 4.21 |
| 01/26 | 2,030 | 2,074 | 2,006 | 2,072 | +1.07% | 13,200 | 122億2987万 | +2.37% | 56.05 | 4.24 |
| 01/25 | 2,050 | 2,080 | 2,001 | 2,050 | 0% | 14,200 | 121億2万 | +1.33% | 55.46 | 4.19 |
| 01/24 | 2,044 | 2,052 | 2,016 | 2,050 | +0.29% | 2,700 | 121億2万 | +1.13% | 55.46 | 4.19 |
| 01/23 | 2,088 | 2,115 | 1,983 | 2,044 | -1.49% | 9,900 | 120億6460万 | +0.94% | 55.3 | 4.18 |
| 01/22 | 2,014 | 2,088 | 2,000 | 2,075 | +3.34% | 11,900 | 122億4758万 | +2.37% | 56.13 | 4.24 |
| 01/19 | 1,922 | 2,026 | 1,922 | 2,008 | +4.64% | 23,000 | 118億5211万 | -0.89% | 54.32 | 4.1 |
| 01/18 | 2,006 | 2,006 | 1,907 | 1,919 | -3.28% | 27,800 | 113億2680万 | -5.47% | 51.91 | 3.92 |
| 01/17 | 2,126 | 2,127 | 1,984 | 1,984 | -6.68% | 25,000 | 117億1046万 | -2.55% | 53.67 | 4.06 |
| 01/16 | 2,130 | 2,184 | 2,071 | 2,126 | +0.85% | 13,300 | 125億4860万 | +4.11% | 57.51 | 4.35 |
| 01/15 | 2,036 | 2,121 | 2,021 | 2,108 | +4.51% | 20,600 | 124億4236万 | +3.23% | 57.03 | 4.31 |
| 01/12 | 2,009 | 2,059 | 1,987 | 2,017 | 0% | 12,100 | 119億524万 | -1.27% | 54.57 | 4.12 |
| 01/11 | 2,059 | 2,059 | 1,970 | 2,017 | -1.13% | 18,300 | 119億524万 | -1.56% | 54.57 | 4.12 |
| 01/10 | 2,000 | 2,060 | 1,990 | 2,040 | +0.49% | 7,800 | 120億4099万 | -0.68% | 55.19 | 4.17 |
| 01/09 | 2,017 | 2,090 | 1,985 | 2,030 | +1.96% | 20,800 | 119億8197万 | -1.55% | 54.92 | 4.15 |
| 01/05 | 2,061 | 2,067 | 1,977 | 1,991 | -3.82% | 18,800 | 117億5177万 | -3.96% | 53.86 | 4.07 |
| 01/04 | 2,002 | 2,094 | 1,959 | 2,070 | +2.37% | 22,800 | 122億1807万 | -0.86% | 56 | 4.23 |
| 2023 | ||||||||||
| 12/29 | 2,072 | 2,073 | 2,012 | 2,022 | -2.13% | 16,300 | 119億3475万 | -3.85% | 20.3 | 4.51 |
| 12/28 | 2,000 | 2,079 | 1,980 | 2,066 | +2.38% | 13,600 | 121億9446万 | -2.73% | 20.74 | 4.61 |
| 12/27 | 1,889 | 2,036 | 1,884 | 2,018 | +5.65% | 28,000 | 119億1114万 | -5.92% | 20.26 | 4.5 |
| 12/26 | 1,891 | 1,966 | 1,889 | 1,910 | +1.27% | 17,500 | 112億7367万 | -11.98% | 19.18 | 4.26 |
| 12/25 | 1,977 | 1,995 | 1,851 | 1,886 | -3.28% | 34,400 | 111億3202万 | -14.39% | 18.94 | 4.21 |
| 12/22 | 1,998 | 2,079 | 1,931 | 1,950 | -2.99% | 32,000 | 114億5127万 | -12.75% | 19.48 | 4.33 |
| 12/21 | 2,020 | 2,076 | 2,010 | 2,010 | -1.86% | 13,100 | 118億362万 | -11.3% | 20.08 | 4.46 |
| 12/20 | 2,069 | 2,156 | 2,040 | 2,048 | -1.54% | 22,600 | 120億2677万 | -10.49% | 20.46 | 4.54 |
| 12/19 | 2,050 | 2,080 | 2,019 | 2,080 | +0.82% | 15,100 | 122億1469万 | -9.96% | 20.78 | 4.61 |
| 12/18 | 2,108 | 2,108 | 2,045 | 2,063 | -3.64% | 9,900 | 121億1486万 | -11.54% | 20.61 | 4.58 |
| 12/15 | 1,988 | 2,170 | 1,988 | 2,141 | +7% | 25,200 | 125億7291万 | -9.09% | 21.39 | 4.75 |
| 12/14 | 2,062 | 2,097 | 1,962 | 2,001 | -4.03% | 20,300 | 117億5077万 | -15.92% | 19.99 | 4.44 |
| 12/13 | 2,058 | 2,109 | 2,056 | 2,085 | +1.26% | 10,500 | 122億4405万 | -13.81% | 20.83 | 4.63 |
| 12/12 | 2,105 | 2,105 | 2,058 | 2,059 | -1.86% | 15,300 | 120億9137万 | -16.27% | 20.57 | 4.57 |
| 12/11 | 2,070 | 2,130 | 2,060 | 2,098 | +1.35% | 17,500 | 123億2040万 | -15.84% | 20.96 | 4.65 |
| 12/08 | 2,139 | 2,139 | 2,055 | 2,070 | -3.23% | 18,800 | 121億5597万 | -18.05% | 20.68 | 4.59 |
| 12/07 | 2,136 | 2,162 | 2,060 | 2,139 | +0.9% | 25,500 | 125億6117万 | -16.48% | 21.37 | 4.75 |
| 12/06 | 2,134 | 2,226 | 2,112 | 2,120 | -0.66% | 29,600 | 124億4959万 | -18.52% | 21.18 | 4.7 |
| 12/05 | 2,150 | 2,150 | 2,092 | 2,134 | -1.43% | 32,600 | 125億3180万 | -19.14% | 21.32 | 4.73 |
| 12/04 | 2,213 | 2,229 | 2,130 | 2,165 | +0.09% | 27,100 | 127億1385万 | -18.46% | 21.63 | 4.8 |
| 12/01 | 2,216 | 2,216 | 2,120 | 2,163 | -3.57% | 49,500 | 127億210万 | -18.93% | 21.61 | 4.8 |
| 11/30 | 2,304 | 2,310 | 2,226 | 2,243 | -2.69% | 21,100 | 131億7190万 | -16.43% | 22.41 | 4.98 |
| 11/29 | 2,364 | 2,450 | 2,304 | 2,305 | -2.45% | 27,300 | 135億3599万 | -14.57% | 23.03 | 5.11 |
| 11/28 | 2,450 | 2,450 | 2,348 | 2,363 | -3.2% | 24,800 | 138億7659万 | -12.68% | 23.61 | 5.24 |
| 11/27 | 2,537 | 2,540 | 2,423 | 2,441 | -4.27% | 29,200 | 143億3465万 | -10.26% | 24.38 | 5.42 |
| 11/24 | 2,570 | 2,630 | 2,520 | 2,550 | -0.97% | 23,200 | 149億7474万 | -6.49% | 25.47 | 5.66 |
| 11/22 | 2,629 | 2,629 | 2,566 | 2,575 | -3.2% | 19,300 | 150億1083万 | -5.82% | 25.53 | 5.67 |
| 11/21 | 2,729 | 2,729 | 2,623 | 2,660 | -2.56% | 21,500 | 155億633万 | -3.1% | 26.38 | 5.86 |
| 11/20 | 2,730 | 2,789 | 2,674 | 2,730 | +1.34% | 39,700 | 159億1439万 | -0.76% | 27.07 | 6.01 |
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 | 7,270 11/18 | 3,275 10/1 | 4,070,600 9/29 | 403億2814万 | 176億3882万 | +32.19% 11/17 | -25.8% 12/20 |
| 2022年 12月期 | 7,790 11/21 | 2,140 2/17 | 1,171,300 2/15 | 446億3631万 | 120億6350万 | +39.92% 8/17 | -18.75% 5/12 |
| 2023年 12月期 | 7,070 2/15 | 1,753 8/16 | 1,361,400 9/21 | 407億4405万 | 101億3093万 | +45.61% 9/27 | -28.36% 8/16 |
| 最新 | 1,440 2024/4/17 | 5,300 | 84億5632万 | -6.25% 1,536 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 60%（1.6倍）
- 2023/12/29 vs 2022/12/30
- -66%（0.34倍）
- 2024/04/17 vs 2023/12/29
- -29%（0.71倍）