株価チャート
株価
4/19
- 前日 (4/18)
- 1,413
- 始値
- 1,411
- 高値
- 1,413
- 安値
- 1,395
- 終値 -0.64%
- 1,404
- 出来高 +62.07%
- 4,700
乖離率
- 株価（5日）
移動平均値 - -0.92%
1,417 - 株価（25日）
移動平均値 - -4.88%
1,476 - 出来高（5日）
移動平均値 - +53.59%
3,060
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 | 1,411 | 1,413 | 1,395 | 1,404 | -0.64% | 4,700 | 20億3127万 | -4.88% | - | 3.53 |
| 04/18 | 1,415 | 1,425 | 1,410 | 1,413 | -0.14% | 2,900 | 20億4429万 | -4.46% | - | 3.55 |
| 04/17 | 1,416 | 1,424 | 1,415 | 1,415 | -1.26% | 1,000 | 20億4718万 | -4.52% | - | 3.56 |
| 04/16 | 1,416 | 1,434 | 1,416 | 1,433 | +0.92% | 2,900 | 20億7322万 | -3.31% | - | 3.6 |
| 04/15 | 1,447 | 1,447 | 1,420 | 1,420 | -1.93% | 3,800 | 20億5442万 | -4.12% | - | 3.57 |
| 04/12 | 1,441 | 1,448 | 1,437 | 1,448 | 0% | 1,000 | 20億9493万 | -2.16% | - | 3.64 |
| 04/11 | 1,434 | 1,450 | 1,434 | 1,448 | +0.21% | 1,800 | 20億9493万 | -2.23% | - | 3.64 |
| 04/10 | 1,457 | 1,457 | 1,440 | 1,445 | +0.28% | 2,100 | 20億9058万 | -2.43% | - | 3.63 |
| 04/09 | 1,458 | 1,482 | 1,436 | 1,441 | -1.17% | 2,400 | 20億8480万 | -2.7% | - | 3.62 |
| 04/08 | 1,483 | 1,483 | 1,456 | 1,458 | -0.61% | 1,100 | 21億939万 | -1.49% | - | 3.67 |
| 04/05 | 1,490 | 1,490 | 1,456 | 1,467 | -1.94% | 2,500 | 21億2241万 | -0.81% | - | 3.69 |
| 04/04 | 1,470 | 1,496 | 1,466 | 1,496 | +1.91% | 2,300 | 21億6437万 | +1.29% | - | 3.76 |
| 04/03 | 1,504 | 1,504 | 1,466 | 1,468 | -1.54% | 2,000 | 21億2386万 | -0.47% | - | 3.69 |
| 04/02 | 1,511 | 1,511 | 1,477 | 1,491 | -2.55% | 3,400 | 21億5714万 | +1.15% | - | 3.75 |
| 04/01 | 1,525 | 1,530 | 1,494 | 1,530 | +1.66% | 2,300 | 22億1356万 | +4.01% | - | 3.85 |
| 03/29 | 1,524 | 1,524 | 1,492 | 1,505 | -1.18% | 1,500 | 21億7739万 | +2.52% | - | 3.78 |
| 03/28 | 1,511 | 1,523 | 1,511 | 1,523 | +0.79% | 1,900 | 22億343万 | +3.96% | - | 3.83 |
| 03/27 | 1,527 | 1,533 | 1,509 | 1,511 | -0.66% | 1,800 | 21億8607万 | +3.35% | - | 3.8 |
| 03/26 | 1,525 | 1,525 | 1,508 | 1,521 | -0.98% | 1,200 | 22億54万 | +4.25% | - | 3.82 |
| 03/25 | 1,520 | 1,541 | 1,508 | 1,536 | +1.05% | 3,000 | 22億2224万 | +5.64% | - | 3.86 |
| 03/22 | 1,546 | 1,546 | 1,496 | 1,520 | -1.75% | 7,400 | 21億9909万 | +4.9% | - | 3.82 |
| 03/21 | 1,559 | 1,559 | 1,508 | 1,547 | +2.86% | 17,900 | 22億3816万 | +6.98% | - | 3.89 |
| 03/19 | 1,492 | 1,509 | 1,482 | 1,504 | +1.14% | 1,800 | 21億7594万 | +4.37% | - | 3.78 |
| 03/18 | 1,488 | 1,520 | 1,472 | 1,487 | +0.88% | 8,700 | 21億5135万 | +3.41% | - | 3.74 |
| 03/15 | 1,478 | 1,478 | 1,450 | 1,474 | -0.41% | 3,200 | 21億3254万 | +2.5% | - | 3.71 |
| 03/14 | 1,505 | 1,569 | 1,436 | 1,480 | -0.34% | 28,700 | 21億4122万 | +2.99% | - | 3.72 |
| 03/13 | 1,430 | 1,485 | 1,410 | 1,485 | +5.92% | 17,100 | 21億4846万 | +3.13% | - | 3.73 |
| 03/12 | 1,402 | 1,424 | 1,382 | 1,402 | -0.28% | 4,100 | 20億2837万 | -2.57% | - | 3.52 |
| 03/11 | 1,410 | 1,415 | 1,405 | 1,406 | -0.78% | 2,900 | 20億3416万 | -2.43% | - | 3.53 |
| 03/08 | 1,459 | 1,476 | 1,412 | 1,417 | -3.28% | 5,100 | 20億5008万 | -1.73% | - | 3.56 |
| 03/07 | 1,465 | 1,480 | 1,452 | 1,465 | +1.24% | 5,000 | 21億1952万 | +1.38% | - | 3.68 |
| 03/06 | 1,449 | 1,460 | 1,426 | 1,447 | -0.28% | 3,900 | 20億9348万 | +0.07% | - | 3.64 |
| 03/05 | 1,411 | 1,479 | 1,390 | 1,451 | +2.54% | 14,800 | 20億9927万 | 0% | - | 3.65 |
| 03/04 | 1,414 | 1,421 | 1,410 | 1,415 | -0.35% | 2,400 | 20億4718万 | -2.68% | - | 3.56 |
| 03/01 | 1,429 | 1,429 | 1,412 | 1,420 | -0.63% | 2,600 | 20億5442万 | -2.54% | - | 3.57 |
| 02/29 | 1,432 | 1,437 | 1,411 | 1,429 | -1.18% | 3,600 | 20億6744万 | -2.19% | - | 3.59 |
| 02/28 | 1,452 | 1,457 | 1,422 | 1,446 | +0.28% | 4,100 | 20億9203万 | -1.16% | - | 3.64 |
| 02/27 | 1,440 | 1,458 | 1,420 | 1,442 | +1.48% | 3,900 | 20億8624万 | -1.64% | - | 3.63 |
| 02/26 | 1,434 | 1,439 | 1,417 | 1,421 | -1.18% | 5,400 | 20億5586万 | -3.2% | - | 3.57 |
| 02/22 | 1,441 | 1,441 | 1,417 | 1,438 | -0.28% | 4,800 | 20億8046万 | -2.24% | - | 3.62 |
| 02/21 | 1,432 | 1,448 | 1,431 | 1,442 | +0.56% | 800 | 20億8624万 | -2.04% | - | 3.63 |
| 02/20 | 1,439 | 1,455 | 1,433 | 1,434 | -0.28% | 2,800 | 20億7467万 | -2.78% | - | 3.61 |
| 02/19 | 1,420 | 1,438 | 1,412 | 1,438 | +1.84% | 4,000 | 20億8046万 | -2.71% | - | 3.62 |
| 02/16 | 1,440 | 1,440 | 1,412 | 1,412 | +0.14% | 1,600 | 20億4284万 | -4.53% | - | 3.55 |
| 02/15 | 1,442 | 1,442 | 1,410 | 1,410 | -1.26% | 5,000 | 20億3995万 | -4.86% | - | 3.54 |
| 02/14 | 1,446 | 1,447 | 1,420 | 1,428 | +0.35% | 2,300 | 20億6599万 | -3.9% | - | 3.59 |
| 02/13 | 1,440 | 1,467 | 1,413 | 1,423 | -1.79% | 9,200 | 20億5876万 | -4.37% | - | 3.58 |
| 02/09 | 1,450 | 1,475 | 1,440 | 1,449 | -1.02% | 6,000 | 20億9637万 | -2.69% | - | 3.64 |
| 02/08 | 1,456 | 1,502 | 1,450 | 1,464 | +0.55% | 7,900 | 21億1807万 | -1.81% | - | 3.68 |
| 02/07 | 1,543 | 1,546 | 1,452 | 1,456 | -6.55% | 21,600 | 21億650万 | -2.35% | - | 3.66 |
| 02/06 | 1,474 | 1,688 | 1,451 | 1,558 | +6.13% | 112,500 | 22億5407万 | +4.42% | - | 3.92 |
| 02/05 | 1,437 | 1,468 | 1,437 | 1,468 | +1.59% | 5,100 | 21億2386万 | -1.28% | - | 3.69 |
| 02/02 | 1,416 | 1,465 | 1,414 | 1,445 | +0.14% | 6,700 | 20億9058万 | -2.69% | - | 3.63 |
| 02/01 | 1,481 | 1,481 | 1,430 | 1,443 | -2.57% | 8,100 | 20億8769万 | -2.83% | - | 3.63 |
| 01/31 | 1,490 | 1,510 | 1,475 | 1,481 | -1.4% | 3,800 | 21億4267万 | -0.34% | - | 3.72 |
| 01/30 | 1,542 | 1,544 | 1,485 | 1,502 | -3.1% | 9,100 | 21億7305万 | +1.14% | - | 3.78 |
| 01/29 | 1,528 | 1,550 | 1,525 | 1,550 | +1.64% | 6,500 | 22億4250万 | +4.59% | - | 3.9 |
| 01/26 | 1,517 | 1,556 | 1,512 | 1,525 | +1.19% | 8,100 | 22億633万 | +3.18% | - | 3.83 |
| 01/25 | 1,506 | 1,533 | 1,505 | 1,507 | +0.27% | 6,700 | 21億8028万 | +2.17% | - | 3.79 |
| 01/24 | 1,491 | 1,518 | 1,491 | 1,503 | +0.47% | 3,200 | 21億7450万 | +2.11% | - | 3.78 |
| 01/23 | 1,517 | 1,517 | 1,495 | 1,496 | -1.38% | 3,900 | 21億6437万 | +1.84% | - | 3.76 |
| 01/22 | 1,503 | 1,525 | 1,501 | 1,517 | +1.54% | 4,200 | 21億9475万 | +3.41% | - | 3.81 |
| 01/19 | 1,486 | 1,494 | 1,481 | 1,494 | +0.74% | 300 | 21億6148万 | +2.12% | - | 3.76 |
| 01/18 | 1,473 | 1,494 | 1,473 | 1,483 | 0% | 2,500 | 21億4556万 | +1.71% | - | 3.73 |
| 01/17 | 1,506 | 1,506 | 1,478 | 1,483 | -1.2% | 3,700 | 21億4556万 | +1.92% | - | 3.73 |
| 01/16 | 1,503 | 1,516 | 1,478 | 1,501 | -0.73% | 3,300 | 21億7160万 | +3.3% | - | 3.77 |
| 01/15 | 1,478 | 1,520 | 1,454 | 1,512 | +2.79% | 10,800 | 21億8752万 | +4.28% | - | 3.8 |
| 01/12 | 1,472 | 1,492 | 1,456 | 1,471 | -0.88% | 5,700 | 21億2820万 | +1.66% | - | 3.7 |
| 01/11 | 1,469 | 1,499 | 1,462 | 1,484 | -1% | 8,600 | 21億4701万 | +2.7% | - | 3.73 |
| 01/10 | 1,509 | 1,512 | 1,483 | 1,499 | +1.35% | 3,200 | 21億6871万 | +3.88% | - | 3.77 |
| 01/09 | 1,451 | 1,513 | 1,450 | 1,479 | +1.16% | 8,400 | 21億3978万 | +2.64% | - | 3.72 |
| 01/05 | 1,483 | 1,489 | 1,462 | 1,462 | -1.35% | 2,500 | 21億1518万 | +1.53% | - | 3.68 |
| 01/04 | 1,473 | 1,494 | 1,461 | 1,482 | +0.14% | 9,400 | 21億4412万 | +2.92% | - | 3.73 |
| 2023 | ||||||||||
| 12/29 | 1,463 | 1,482 | 1,460 | 1,480 | +0.41% | 4,800 | 21億4122万 | +2.78% | - | 3.72 |
| 12/28 | 1,445 | 1,474 | 1,442 | 1,474 | +3.15% | 3,600 | 21億3254万 | +2.43% | - | 3.71 |
| 12/27 | 1,425 | 1,445 | 1,411 | 1,429 | +0.49% | 10,700 | 20億6744万 | -0.69% | - | 3.59 |
| 12/26 | 1,415 | 1,430 | 1,395 | 1,422 | -1.59% | 8,300 | 20億5731万 | -1.32% | - | 3.58 |
| 12/25 | 1,428 | 1,463 | 1,420 | 1,445 | -0.89% | 8,900 | 20億9058万 | +0.07% | - | 3.63 |
| 12/22 | 1,465 | 1,469 | 1,434 | 1,458 | -0.48% | 4,500 | 21億939万 | +0.9% | - | 3.67 |
| 12/21 | 1,423 | 1,466 | 1,423 | 1,465 | +1.67% | 5,200 | 21億1952万 | +1.38% | - | 3.68 |
| 12/20 | 1,420 | 1,444 | 1,420 | 1,441 | -0.62% | 3,800 | 20億8480万 | -0.35% | - | 3.62 |
| 12/19 | 1,407 | 1,450 | 1,407 | 1,450 | +0.97% | 3,100 | 20億9782万 | +0.14% | - | 3.65 |
| 12/18 | 1,421 | 1,436 | 1,398 | 1,436 | -0.35% | 4,400 | 20億7756万 | -0.9% | - | 3.61 |
| 12/15 | 1,419 | 1,450 | 1,400 | 1,441 | +0.77% | 9,000 | 20億8480万 | -0.69% | - | 3.62 |
| 12/14 | 1,447 | 1,473 | 1,430 | 1,430 | -1.17% | 6,700 | 20億6888万 | -1.52% | - | 3.6 |
| 12/13 | 1,400 | 1,447 | 1,394 | 1,447 | +2.62% | 4,700 | 20億9348万 | -0.41% | - | 3.64 |
| 12/12 | 1,365 | 1,410 | 1,365 | 1,410 | +2.69% | 12,500 | 20億3995万 | -3.09% | - | 3.54 |
| 12/11 | 1,401 | 1,416 | 1,361 | 1,373 | -2.21% | 10,200 | 19億8642万 | -5.83% | - | 3.45 |
| 12/08 | 1,425 | 1,425 | 1,404 | 1,404 | -1.68% | 3,100 | 20億3127万 | -3.9% | - | 3.53 |
| 12/07 | 1,427 | 1,428 | 1,403 | 1,428 | -0.49% | 2,900 | 20億6599万 | -2.33% | - | 3.59 |
| 12/06 | 1,426 | 1,435 | 1,421 | 1,435 | +0.42% | 2,100 | 20億7612万 | -1.91% | - | 3.61 |
| 12/05 | 1,422 | 1,429 | 1,415 | 1,429 | +0.28% | 2,500 | 20億6744万 | -2.26% | - | 3.59 |
| 12/04 | 1,441 | 1,445 | 1,421 | 1,425 | -1.11% | 3,900 | 20億6165万 | -2.46% | - | 3.58 |
| 12/01 | 1,449 | 1,449 | 1,420 | 1,441 | -0.55% | 2,500 | 20億8480万 | -1.57% | - | 3.62 |
| 11/30 | 1,449 | 1,450 | 1,419 | 1,449 | +0.56% | 3,900 | 20億9637万 | -1.23% | - | 3.64 |
| 11/29 | 1,466 | 1,469 | 1,441 | 1,441 | -1.71% | 2,600 | 20億8480万 | -1.97% | - | 3.62 |
| 11/28 | 1,469 | 1,473 | 1,450 | 1,466 | -0.34% | 4,300 | 21億2097万 | -0.48% | - | 3.69 |
| 11/27 | 1,475 | 1,475 | 1,460 | 1,471 | -0.41% | 3,500 | 21億2820万 | -0.27% | - | 3.7 |
| 11/24 | 1,453 | 1,482 | 1,453 | 1,477 | +0.89% | 8,500 | 21億3688万 | 0% | - | 3.71 |
| 11/22 | 1,461 | 1,470 | 1,450 | 1,464 | -1.08% | 5,300 | 21億1807万 | -1.08% | - | 3.68 |
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 | |
| 2022年 3月期 | 4,990 12/22 | 1,209 3/11 | 1,522,500 12/23 | +27.44% 3/31 | -24.38% 1/28 |
| 2023年 3月期 | 2,799 10/4 | 1,212 9/27 | 6,804,900 3/24 | +82.18% 10/3 | -17.92% 4/25 |
| 最新 | 1,404 2024/4/19 | 4,700 | -4.88% 1,476 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -47%（0.53倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/19 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
1,209円（2022/03/11） - 16%（1.16倍）
1,404円（4/19）