株価チャート
株価
4/19
- 前日 (4/18)
- 1,025
- 始値
- 1,023
- 高値
- 1,035
- 安値
- 1,002
- 終値 -0.39%
- 1,021
- 出来高 +140.91%
- 5,300
乖離率
- 株価（5日）
移動平均値 - -0.68%
1,028 - 株価（25日）
移動平均値 - -5.81%
1,084 - 出来高（5日）
移動平均値 - -1.49%
5,380
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 | 1,023 | 1,035 | 1,002 | 1,021 | -0.39% | 5,300 | 35億9876万 | -5.81% | 12.08 | 1.66 |
| 04/18 | 1,020 | 1,034 | 997 | 1,025 | +0.49% | 2,200 | 36億1286万 | -5.62% | 12.12 | 1.66 |
| 04/17 | 1,039 | 1,040 | 1,000 | 1,020 | -1.83% | 7,300 | 35億9524万 | -6.68% | 12.06 | 1.66 |
| 04/16 | 1,051 | 1,051 | 1,011 | 1,039 | +0.39% | 4,400 | 36億6221万 | -5.72% | 12.29 | 1.69 |
| 04/15 | 1,026 | 1,055 | 1,016 | 1,035 | +0.98% | 7,700 | 36億4811万 | -6.67% | 12.24 | 1.68 |
| 04/12 | 1,074 | 1,074 | 1,014 | 1,025 | -4.56% | 8,400 | 36億1286万 | -8.24% | 12.12 | 1.66 |
| 04/11 | 1,040 | 1,083 | 1,040 | 1,074 | +4.58% | 10,500 | 37億8558万 | -5.79% | 12.7 | 1.74 |
| 04/10 | 1,040 | 1,059 | 1,027 | 1,027 | +0.2% | 6,000 | 36億258万 | -11.54% | 12.15 | 1.67 |
| 04/09 | 1,028 | 1,044 | 1,016 | 1,025 | +0.1% | 6,700 | 36億1286万 | -12.54% | 12.12 | 1.66 |
| 04/08 | 1,000 | 1,029 | 1,000 | 1,024 | +2.5% | 5,600 | 36億934万 | -12.63% | 12.11 | 1.66 |
| 04/05 | 1,047 | 1,047 | 950 | 999 | -2.35% | 46,300 | 35億2122万 | -14.25% | 11.82 | 1.62 |
| 04/04 | 1,051 | 1,071 | 1,023 | 1,023 | -1.63% | 23,500 | 36億581万 | -11.81% | 12.1 | 1.66 |
| 04/03 | 1,040 | 1,110 | 1,025 | 1,040 | -0.67% | 25,200 | 36億6574万 | -9.8% | 12.3 | 1.69 |
| 04/02 | 1,101 | 1,101 | 1,033 | 1,047 | -5.68% | 26,200 | 36億9041万 | -8.64% | 12.38 | 1.7 |
| 04/01 | 1,186 | 1,186 | 1,096 | 1,110 | -6.41% | 22,600 | 39億1247万 | -2.55% | 13.13 | 1.8 |
| 03/29 | 1,152 | 1,186 | 1,114 | 1,186 | +1.28% | 27,800 | 41億8035万 | +5.05% | 14.03 | 1.93 |
| 03/28 | 1,161 | 1,189 | 1,152 | 1,171 | -0.76% | 12,300 | 41億2748万 | +5.02% | 13.85 | 1.9 |
| 03/27 | 1,310 | 1,390 | 1,178 | 1,180 | -13.55% | 115,500 | 41億5920万 | +6.98% | 13.96 | 1.92 |
| 03/26 | 1,400 | 1,651 | 1,295 | 1,365 | -0.36% | 726,700 | 48億1128万 | +25.11% | 16.15 | 2.22 |
| 03/25 | 1,057 | 1,370 | 1,057 | 1,370 | +28.04% | 165,800 | 48億2890万 | +27.92% | 16.2 | 2.22 |
| 03/22 | 1,075 | 1,075 | 1,034 | 1,070 | 0% | 13,600 | 37億5342万 | +1.81% | 12.66 | 1.74 |
| 03/21 | 1,070 | 1,076 | 1,030 | 1,070 | +1.04% | 14,100 | 37億5342万 | +2.69% | 12.66 | 1.74 |
| 03/19 | 1,050 | 1,062 | 1,031 | 1,059 | +0.86% | 12,000 | 37億1483万 | +2.42% | 12.53 | 1.72 |
| 03/18 | 1,040 | 1,062 | 1,035 | 1,050 | +0.19% | 9,200 | 36億8326万 | +2.34% | 12.42 | 1.71 |
| 03/15 | 1,075 | 1,085 | 1,040 | 1,048 | -2.51% | 15,200 | 36億7625万 | +2.64% | 12.4 | 1.7 |
| 03/14 | 1,177 | 1,178 | 1,050 | 1,075 | -9.28% | 20,200 | 37億7096万 | +5.81% | 12.72 | 1.75 |
| 03/13 | 1,214 | 1,248 | 1,170 | 1,185 | -4.74% | 16,500 | 41億5683万 | +17.33% | 14.02 | 1.92 |
| 03/12 | 1,170 | 1,244 | 1,140 | 1,244 | +1.88% | 48,800 | 43億6379万 | +24.52% | 14.71 | 2.02 |
| 03/11 | 1,235 | 1,376 | 1,196 | 1,221 | -1.13% | 117,500 | 42億8311万 | +23.83% | 14.44 | 1.98 |
| 03/08 | 1,517 | 1,738 | 1,197 | 1,235 | -22.67% | 688,400 | 43億3222万 | +26.8% | 14.61 | 2.01 |
| 03/07 | 1,640 | 1,825 | 1,545 | 1,597 | -0.68% | 878,200 | 56億207万 | +66.35% | 18.89 | 2.59 |
| 03/06 | 1,608 | 1,608 | 1,608 | 1,608 | +22.94% | 22,200 | 56億4066万 | +72.35% | 19.02 | 2.61 |
| 03/05 | 948 | 1,308 | 922 | 1,308 | +29.76% | 788,400 | 45億8830万 | +44.53% | 15.47 | 2.12 |
| 03/04 | 1,008 | 1,008 | 979 | 1,008 | +17.48% | 200,200 | 35億3593万 | +13.39% | 11.92 | 1.64 |
| 03/01 | 860 | 862 | 858 | 858 | -0.23% | 700 | 30億975万 | -3.05% | 10.15 | 1.39 |
| 02/29 | 861 | 861 | 860 | 860 | -0.35% | 200 | 30億1677万 | -3.04% | 10.17 | 1.4 |
| 02/28 | 864 | 864 | 863 | 863 | -0.12% | 200 | 30億2729万 | -2.92% | 10.21 | 1.4 |
| 02/27 | 853 | 864 | 853 | 864 | 0% | 1,700 | 30億3080万 | -3.14% | 10.22 | 1.4 |
| 02/26 | 856 | 868 | 856 | 864 | +0.93% | 2,400 | 30億3080万 | -3.36% | 10.22 | 1.4 |
| 02/22 | 846 | 862 | 840 | 856 | 0% | 6,500 | 30億274万 | -4.46% | 10.12 | 1.39 |
| 02/21 | 864 | 869 | 851 | 856 | -1.61% | 3,000 | 30億274万 | -4.57% | 10.12 | 1.39 |
| 02/20 | 878 | 878 | 855 | 870 | -1.02% | 600 | 30億5185万 | -3.23% | 10.29 | 1.41 |
| 02/19 | 855 | 880 | 850 | 879 | +2.57% | 3,700 | 30億8342万 | -2.44% | 10.4 | 1.43 |
| 02/16 | 860 | 860 | 843 | 857 | -0.35% | 500 | 30億624万 | -4.99% | 10.14 | 1.39 |
| 02/15 | 856 | 863 | 843 | 860 | -0.35% | 4,700 | 30億1677万 | -4.87% | 10.17 | 1.4 |
| 02/14 | 856 | 868 | 856 | 863 | +0.47% | 1,800 | 30億2729万 | -4.85% | 10.21 | 1.4 |
| 02/13 | 864 | 872 | 859 | 859 | -1.26% | 4,600 | 30億1326万 | -5.5% | 10.16 | 1.39 |
| 02/09 | 861 | 884 | 853 | 870 | -4.92% | 18,300 | 30億5185万 | -4.61% | 10.29 | 1.41 |
| 02/08 | 925 | 932 | 914 | 915 | -1.08% | 2,200 | 32億970万 | +0.22% | 10.82 | 1.49 |
| 02/07 | 923 | 925 | 923 | 925 | +0.54% | 700 | 32億4478万 | +1.43% | 10.94 | 1.5 |
| 02/06 | 913 | 920 | 913 | 920 | +0.77% | 1,000 | 32億2724万 | +0.99% | 10.88 | 1.49 |
| 02/05 | 919 | 919 | 913 | 913 | -0.44% | 400 | 32億268万 | +0.44% | 10.8 | 1.48 |
| 02/02 | 911 | 917 | 911 | 917 | +0.33% | 700 | 32億1672万 | +0.99% | 10.85 | 1.49 |
| 02/01 | 902 | 914 | 902 | 914 | +0.66% | 300 | 32億619万 | +0.88% | 10.81 | 1.48 |
| 01/31 | 916 | 916 | 908 | 908 | 0% | 600 | 31億8515万 | +0.33% | 10.74 | 1.47 |
| 01/30 | 900 | 908 | 900 | 908 | 0% | 700 | 31億8515万 | +0.44% | 10.74 | 1.47 |
| 01/29 | 903 | 908 | 902 | 908 | +0.67% | 400 | 31億8515万 | +0.44% | 10.74 | 1.47 |
| 01/26 | 913 | 913 | 902 | 902 | -0.99% | 400 | 31億6410万 | -0.11% | 10.67 | 1.46 |
| 01/25 | 902 | 916 | 902 | 911 | -0.11% | 600 | 31億9567万 | +1% | 10.78 | 1.48 |
| 01/24 | 906 | 912 | 906 | 912 | -0.87% | 300 | 31億9918万 | +1.11% | 10.79 | 1.48 |
| 01/23 | 922 | 922 | 920 | 920 | -0.22% | 300 | 32億2227万 | +2.11% | 10.88 | 1.49 |
| 01/22 | 906 | 922 | 906 | 922 | +0.88% | 1,600 | 32億2928万 | +2.44% | 10.91 | 1.5 |
| 01/19 | 894 | 914 | 894 | 914 | +0.55% | 1,200 | 32億126万 | +1.67% | 10.81 | 1.48 |
| 01/18 | 895 | 909 | 890 | 909 | +1.22% | 1,300 | 31億8374万 | +1.11% | 10.75 | 1.48 |
| 01/17 | 900 | 900 | 898 | 898 | -0.77% | 400 | 31億4522万 | -0.11% | 10.62 | 1.46 |
| 01/16 | 909 | 909 | 900 | 905 | 0% | 1,300 | 31億6973万 | +0.67% | 10.7 | 1.47 |
| 01/15 | 908 | 912 | 902 | 905 | -0.98% | 1,100 | 31億6973万 | +0.67% | 10.7 | 1.47 |
| 01/12 | 912 | 917 | 910 | 914 | -0.11% | 1,500 | 32億126万 | +1.56% | 10.81 | 1.48 |
| 01/11 | 923 | 923 | 915 | 915 | -0.87% | 600 | 32億476万 | +1.67% | 10.82 | 1.49 |
| 01/10 | 923 | 923 | 910 | 923 | 0% | 3,000 | 32億3278万 | +2.56% | 10.92 | 1.5 |
| 01/09 | 918 | 925 | 916 | 923 | +0.54% | 1,100 | 32億3278万 | +2.56% | 10.92 | 1.5 |
| 01/05 | 905 | 920 | 905 | 918 | +0.88% | 1,200 | 32億1527万 | +2% | 10.86 | 1.49 |
| 01/04 | 893 | 910 | 890 | 910 | +1.56% | 1,800 | 31億8725万 | +1.11% | 10.76 | 1.48 |
| 2023 | ||||||||||
| 12/29 | 888 | 899 | 888 | 896 | +0.9% | 600 | 31億3821万 | -0.55% | 10.6 | 1.45 |
| 12/28 | 874 | 888 | 874 | 888 | +1.6% | 1,100 | 31億1019万 | -1.55% | 10.5 | 1.43 |
| 12/27 | 880 | 882 | 873 | 874 | -0.68% | 11,300 | 30億6116万 | -3.21% | 10.34 | 1.41 |
| 12/26 | 878 | 881 | 871 | 880 | -0.34% | 8,100 | 30億8217万 | -2.76% | 10.41 | 1.42 |
| 12/25 | 885 | 892 | 868 | 883 | -0.23% | 11,900 | 30億9268万 | -2.54% | 10.44 | 1.42 |
| 12/22 | 890 | 890 | 876 | 885 | -0.34% | 5,100 | 30億9969万 | -2.32% | 10.47 | 1.43 |
| 12/21 | 884 | 888 | 884 | 888 | -0.11% | 2,100 | 31億1019万 | -2.09% | 10.5 | 1.43 |
| 12/20 | 886 | 889 | 885 | 889 | +0.34% | 1,800 | 31億1370万 | -2.09% | 10.52 | 1.43 |
| 12/19 | 889 | 891 | 886 | 886 | -0.23% | 1,500 | 31億319万 | -2.53% | 10.48 | 1.43 |
| 12/18 | 886 | 894 | 886 | 888 | -0.67% | 1,600 | 31億1019万 | -2.52% | 10.5 | 1.43 |
| 12/15 | 888 | 894 | 888 | 894 | -0.33% | 900 | 31億3121万 | -1.97% | 10.57 | 1.44 |
| 12/14 | 901 | 901 | 889 | 897 | -0.11% | 1,500 | 31億4172万 | -2.29% | 10.61 | 1.45 |
| 12/13 | 901 | 901 | 890 | 898 | -0.33% | 900 | 31億4522万 | -2.6% | 10.62 | 1.45 |
| 12/12 | 907 | 907 | 901 | 901 | +0.11% | 700 | 31億5572万 | -2.7% | 10.66 | 1.45 |
| 12/11 | 907 | 919 | 888 | 900 | -0.66% | 3,500 | 31億5222万 | -3.23% | 10.65 | 1.45 |
| 12/08 | 908 | 914 | 906 | 906 | +0.11% | 1,400 | 31億7324万 | -2.89% | 10.72 | 1.46 |
| 12/07 | 907 | 910 | 905 | 905 | -1.31% | 900 | 31億6973万 | -3.21% | 10.7 | 1.46 |
| 12/06 | 920 | 920 | 907 | 917 | -0.33% | 1,600 | 32億1176万 | -2.13% | 10.85 | 1.48 |
| 12/05 | 922 | 923 | 913 | 920 | -0.22% | 600 | 32億2227万 | -2.02% | 10.88 | 1.48 |
| 12/04 | 929 | 929 | 920 | 922 | +0.66% | 2,300 | 32億2928万 | -2.02% | 10.91 | 1.49 |
| 12/01 | 916 | 916 | 916 | 916 | -0.43% | 300 | 32億826万 | -2.76% | 10.83 | 1.48 |
| 11/30 | 915 | 920 | 908 | 920 | +0.11% | 1,300 | 32億2227万 | -2.65% | 10.88 | 1.48 |
| 11/29 | 920 | 920 | 910 | 919 | -0.65% | 1,100 | 32億1877万 | -2.96% | 10.87 | 1.48 |
| 11/28 | 925 | 925 | 925 | 925 | -0.11% | 100 | 32億3978万 | -2.63% | 10.94 | 1.49 |
| 11/27 | 930 | 932 | 926 | 926 | +0.22% | 500 | 32億4329万 | -2.83% | 10.95 | 1.49 |
| 11/24 | 921 | 926 | 916 | 924 | +0.33% | 1,900 | 32億3628万 | -3.25% | 10.93 | 1.49 |
| 11/22 | 910 | 923 | 910 | 921 | +1.77% | 3,400 | 32億2520万 | -3.86% | 10.89 | 1.49 |
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 | 1,680 12/22 | 1,072 2/16 | 1,663,200 12/22 | +7.45% 3/22 | -10.32% 2/15 |
| 2023年 3月期 | 1,344 4/5 | 891 12/28 12/27 | 22,700 5/16 | +8.32% 8/19 | -13.16% 5/18 |
| 最新 | 1,021 2024/4/19 | 5,300 | -5.81% 1,084 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/19 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
860円（2023/05/16） - 19%（1.19倍）
1,021円（4/19）