株価チャート
株価
4/23
- 前日 (4/22)
- 385
- 始値
- 388
- 高値
- 389
- 安値
- 381
- 終値 -0.52%
- 383
- 出来高 -54.51%
- 12,600
乖離率
- 株価（5日）
移動平均値 - +1.86%
376 - 株価（25日）
移動平均値 - +2.41%
374 - 出来高（5日）
移動平均値 - -76.25%
53,060
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 | 388 | 389 | 381 | 383 | -0.52% | 12,600 | 24億1385万 | +2.41% | 40.23 | 25.02 |
| 04/22 | 385 | 388 | 376 | 385 | +2.39% | 27,700 | 24億2646万 | +3.22% | 40.44 | 25.15 |
| 04/19 | 367 | 444 | 367 | 376 | +2.45% | 213,800 | 23億6974万 | +1.08% | 39.5 | 24.56 |
| 04/18 | 374 | 374 | 364 | 367 | -0.54% | 5,400 | 23億1301万 | -1.34% | 38.55 | 23.97 |
| 04/17 | 371 | 371 | 365 | 369 | +1.37% | 5,800 | 23億2562万 | -0.81% | 38.76 | 24.1 |
| 04/16 | 370 | 370 | 364 | 364 | -1.36% | 6,000 | 22億9411万 | -2.15% | 38.24 | 23.78 |
| 04/15 | 364 | 369 | 364 | 369 | -0.27% | 1,600 | 23億2562万 | -1.07% | 38.76 | 24.1 |
| 04/12 | 363 | 370 | 363 | 370 | 0% | 7,700 | 23億3192万 | -0.8% | 38.87 | 24.17 |
| 04/11 | 370 | 377 | 365 | 370 | -2.12% | 7,200 | 23億3192万 | -1.07% | 38.87 | 24.17 |
| 04/10 | 369 | 378 | 369 | 378 | +2.16% | 2,100 | 23億8234万 | +1.07% | 39.71 | 24.69 |
| 04/09 | 364 | 371 | 364 | 370 | +1.93% | 2,700 | 23億3192万 | -1.07% | 38.87 | 24.17 |
| 04/08 | 365 | 367 | 363 | 363 | -1.89% | 4,300 | 22億8780万 | -2.94% | 38.13 | 23.71 |
| 04/05 | 370 | 370 | 366 | 370 | 0% | 2,800 | 23億3192万 | -1.33% | 38.87 | 24.17 |
| 04/04 | 372 | 372 | 366 | 370 | 0% | 2,000 | 23億3192万 | -1.33% | 38.87 | 24.17 |
| 04/03 | 369 | 370 | 369 | 370 | +0.27% | 1,200 | 23億3192万 | -1.6% | 38.87 | 24.17 |
| 04/02 | 374 | 374 | 366 | 369 | -1.34% | 8,000 | 23億2562万 | -1.86% | 38.76 | 24.1 |
| 04/01 | 383 | 383 | 369 | 374 | -2.86% | 11,400 | 23億5713万 | -0.8% | 39.29 | 24.43 |
| 03/29 | 383 | 385 | 379 | 385 | +0.52% | 3,400 | 24億2646万 | +2.12% | 40.44 | 25.15 |
| 03/28 | 385 | 386 | 378 | 383 | -0.26% | 5,600 | 24億1385万 | +1.59% | 40.23 | 25.02 |
| 03/27 | 380 | 384 | 379 | 384 | 0% | 6,300 | 24億2016万 | +1.59% | 40.34 | 25.08 |
| 03/26 | 384 | 385 | 377 | 384 | +0.26% | 5,100 | 24億2016万 | +1.59% | 40.34 | 25.08 |
| 03/25 | 380 | 384 | 376 | 383 | +2.68% | 6,100 | 24億1385万 | +1.32% | 40.23 | 25.02 |
| 03/22 | 378 | 378 | 366 | 373 | +0.27% | 3,700 | 23億5083万 | -1.58% | 39.18 | 24.36 |
| 03/21 | 366 | 375 | 366 | 372 | +2.2% | 3,700 | 23億4453万 | -2.11% | 39.08 | 24.3 |
| 03/19 | 367 | 370 | 363 | 364 | -0.82% | 24,200 | 22億9411万 | -4.71% | 38.24 | 23.78 |
| 03/18 | 366 | 369 | 363 | 367 | +0.55% | 9,500 | 23億1301万 | -4.68% | 38.55 | 23.97 |
| 03/15 | 367 | 371 | 365 | 365 | -1.08% | 6,600 | 23億41万 | -5.68% | 38.34 | 23.84 |
| 03/14 | 370 | 376 | 365 | 369 | +0.27% | 7,500 | 23億2562万 | -5.14% | 38.76 | 24.1 |
| 03/13 | 376 | 377 | 365 | 368 | -1.6% | 8,100 | 23億1932万 | -5.88% | 38.66 | 24.04 |
| 03/12 | 373 | 377 | 366 | 374 | -0.53% | 8,900 | 23億5713万 | -4.59% | 39.29 | 24.43 |
| 03/11 | 379 | 383 | 371 | 376 | -2.08% | 8,500 | 23億6974万 | -4.33% | 39.5 | 24.56 |
| 03/08 | 386 | 388 | 381 | 384 | +0.79% | 6,500 | 24億2016万 | -2.54% | 40.34 | 25.08 |
| 03/07 | 382 | 386 | 380 | 381 | +0.53% | 3,300 | 24億125万 | -3.54% | 40.02 | 24.89 |
| 03/06 | 375 | 382 | 373 | 379 | +1.07% | 11,500 | 23億8864万 | -3.81% | 39.81 | 24.76 |
| 03/05 | 377 | 377 | 373 | 375 | -0.53% | 4,400 | 23億6343万 | -4.82% | 39.39 | 24.49 |
| 03/04 | 377 | 380 | 377 | 377 | 0% | 3,200 | 23億7604万 | -4.56% | 39.6 | 24.63 |
| 03/01 | 387 | 387 | 377 | 377 | 0% | 8,900 | 23億7604万 | -4.56% | 39.6 | 24.63 |
| 02/29 | 388 | 388 | 377 | 377 | -1.05% | 7,800 | 23億7604万 | -4.56% | 39.6 | 24.63 |
| 02/28 | 377 | 388 | 377 | 381 | -0.52% | 7,200 | 24億125万 | -3.54% | 40.02 | 24.89 |
| 02/27 | 388 | 388 | 376 | 383 | -1.03% | 11,800 | 24億1385万 | -3.04% | 40.23 | 25.02 |
| 02/26 | 390 | 390 | 384 | 387 | -0.26% | 5,200 | 24億3906万 | -2.03% | 40.65 | 25.28 |
| 02/22 | 391 | 392 | 381 | 388 | +0.52% | 15,200 | 24億4537万 | -1.52% | 40.76 | 25.34 |
| 02/21 | 390 | 392 | 386 | 386 | -0.52% | 3,400 | 24億3276万 | -2.03% | 40.55 | 25.21 |
| 02/20 | 395 | 395 | 385 | 388 | +1.04% | 9,000 | 24億4537万 | -1.52% | 40.76 | 25.34 |
| 02/19 | 377 | 385 | 376 | 384 | -1.29% | 29,300 | 24億2016万 | -2.29% | 40.34 | 25.08 |
| 02/16 | 410 | 412 | 374 | 389 | -3.47% | 46,900 | 24億5167万 | -1.02% | 40.86 | 25.41 |
| 02/15 | 478 | 478 | 400 | 403 | -0.74% | 88,400 | 25億3990万 | +2.81% | 42.33 | 26.32 |
| 02/14 | 435 | 437 | 406 | 406 | -5.14% | 31,600 | 25億5881万 | +3.57% | 42.65 | 26.52 |
| 02/13 | 430 | 430 | 424 | 428 | +0.94% | 5,800 | 26億9747万 | +9.46% | 44.96 | 27.96 |
| 02/09 | 425 | 425 | 415 | 424 | -0.24% | 8,300 | 26億7226万 | +8.72% | 44.54 | 27.7 |
| 02/08 | 414 | 425 | 411 | 425 | +2.66% | 12,600 | 26億7856万 | +9.25% | 44.64 | 27.76 |
| 02/07 | 408 | 415 | 406 | 414 | +1.22% | 6,900 | 26億923万 | +6.98% | 43.49 | 27.04 |
| 02/06 | 412 | 412 | 406 | 409 | -0.49% | 5,700 | 25億7772万 | +6.23% | 42.96 | 26.72 |
| 02/05 | 414 | 414 | 403 | 411 | +2.24% | 7,900 | 25億9032万 | +7.03% | 43.17 | 26.85 |
| 02/02 | 412 | 412 | 398 | 402 | +0.25% | 9,600 | 25億3360万 | +5.24% | 42.23 | 26.26 |
| 02/01 | 397 | 403 | 390 | 401 | +3.08% | 22,200 | 25億2730万 | +5.25% | 42.12 | 26.19 |
| 01/31 | 380 | 435 | 377 | 389 | +2.64% | 95,800 | 24億5167万 | +2.37% | 40.86 | 25.41 |
| 01/30 | 377 | 381 | 377 | 379 | +0.53% | 3,000 | 23億8864万 | -0.26% | 39.81 | 24.76 |
| 01/29 | 383 | 383 | 377 | 377 | -0.79% | 2,300 | 23億7604万 | -0.79% | 39.6 | 24.63 |
| 01/26 | 381 | 381 | 378 | 380 | +0.26% | 2,800 | 23億9495万 | 0% | 39.92 | 24.82 |
| 01/25 | 381 | 381 | 376 | 379 | +0.8% | 4,800 | 23億8864万 | -0.26% | 39.81 | 24.76 |
| 01/24 | 379 | 382 | 376 | 376 | -1.05% | 3,800 | 23億6974万 | -1.05% | 39.5 | 24.56 |
| 01/23 | 383 | 383 | 376 | 380 | -0.26% | 3,400 | 23億9495万 | -0.26% | 39.92 | 24.82 |
| 01/22 | 380 | 383 | 378 | 381 | 0% | 3,100 | 24億125万 | 0% | 40.02 | 24.89 |
| 01/19 | 384 | 385 | 381 | 381 | -0.26% | 5,800 | 24億125万 | 0% | 40.02 | 24.89 |
| 01/18 | 384 | 384 | 378 | 382 | +0.79% | 6,400 | 24億755万 | 0% | 40.13 | 24.95 |
| 01/17 | 382 | 385 | 373 | 379 | +0.53% | 3,800 | 23億8864万 | -0.79% | 39.81 | 24.76 |
| 01/16 | 373 | 382 | 373 | 377 | +1.34% | 3,800 | 23億7604万 | -1.57% | 39.6 | 24.63 |
| 01/15 | 377 | 379 | 372 | 372 | -1.33% | 6,800 | 23億4453万 | -3.13% | 39.08 | 24.3 |
| 01/12 | 380 | 383 | 372 | 377 | -0.53% | 12,800 | 23億7604万 | -1.82% | 39.6 | 24.63 |
| 01/11 | 393 | 393 | 371 | 379 | -3.56% | 10,600 | 23億8864万 | -1.3% | 39.81 | 24.76 |
| 01/10 | 388 | 395 | 388 | 393 | +1.29% | 5,500 | 24億7688万 | +2.08% | 41.28 | 25.67 |
| 01/09 | 394 | 395 | 381 | 388 | -0.51% | 6,400 | 24億4537万 | +0.78% | 40.76 | 25.34 |
| 01/05 | 398 | 398 | 389 | 390 | -2.26% | 3,200 | 24億5797万 | +1.3% | 40.97 | 25.47 |
| 01/04 | 376 | 399 | 376 | 399 | +6.12% | 8,200 | 25億1469万 | +3.37% | 41.91 | 26.06 |
| 2023 | ||||||||||
| 12/29 | 365 | 379 | 365 | 376 | +2.17% | 5,900 | 23億6974万 | -2.59% | - | 24.56 |
| 12/28 | 372 | 373 | 368 | 368 | -1.08% | 7,000 | 23億1932万 | -4.91% | - | 24.04 |
| 12/27 | 362 | 383 | 362 | 372 | -0.8% | 15,300 | 23億4453万 | -4.12% | - | 24.3 |
| 12/26 | 364 | 377 | 363 | 375 | +0.27% | 13,700 | 23億6343万 | -3.6% | - | 24.49 |
| 12/25 | 380 | 381 | 370 | 374 | -0.8% | 11,700 | 23億5713万 | -4.1% | - | 24.43 |
| 12/22 | 378 | 382 | 372 | 377 | -0.26% | 14,600 | 23億938万 | -3.58% | - | 23.93 |
| 12/21 | 381 | 381 | 375 | 378 | -1.31% | 2,800 | 23億1551万 | -3.82% | - | 24 |
| 12/20 | 378 | 388 | 378 | 383 | +1.06% | 3,200 | 23億4614万 | -2.79% | - | 24.32 |
| 12/19 | 380 | 383 | 370 | 379 | -0.79% | 4,800 | 23億2164万 | -4.53% | - | 24.06 |
| 12/18 | 383 | 384 | 371 | 382 | -1.55% | 7,800 | 23億4001万 | -4.74% | - | 24.25 |
| 12/15 | 389 | 389 | 382 | 388 | +1.04% | 2,400 | 23億7677万 | -3.72% | - | 24.63 |
| 12/14 | 393 | 393 | 384 | 384 | -1.54% | 3,000 | 23億5226万 | -5.19% | - | 24.38 |
| 12/13 | 382 | 398 | 382 | 390 | +0.52% | 3,000 | 23億8902万 | -4.18% | - | 24.76 |
| 12/12 | 392 | 403 | 388 | 388 | -0.51% | 7,200 | 23億7677万 | -5.13% | - | 24.63 |
| 12/11 | 388 | 394 | 384 | 390 | 0% | 8,000 | 23億8902万 | -4.88% | - | 24.76 |
| 12/08 | 390 | 393 | 380 | 390 | -1.27% | 5,000 | 23億8902万 | -5.11% | - | 24.76 |
| 12/07 | 400 | 409 | 395 | 395 | -1.5% | 4,800 | 24億1965万 | -3.89% | - | 25.08 |
| 12/06 | 389 | 428 | 389 | 401 | +3.89% | 43,400 | 24億5640万 | -1.96% | - | 25.46 |
| 12/05 | 384 | 389 | 384 | 386 | +0.26% | 1,600 | 23億6452万 | -5.39% | - | 24.51 |
| 12/04 | 388 | 388 | 384 | 385 | -1.03% | 2,300 | 23億5839万 | -5.41% | - | 24.44 |
| 12/01 | 384 | 389 | 384 | 389 | +0.26% | 2,400 | 23億8289万 | -4.19% | - | 24.7 |
| 11/30 | 391 | 391 | 385 | 388 | -2.76% | 3,500 | 23億7677万 | -4.2% | - | 24.63 |
| 11/29 | 397 | 399 | 390 | 399 | -0.99% | 16,200 | 24億4415万 | -1.24% | - | 25.33 |
| 11/28 | 400 | 403 | 397 | 403 | +0.5% | 2,500 | 24億6865万 | 0% | - | 25.59 |
| 11/27 | 403 | 403 | 400 | 401 | +0.25% | 1,700 | 24億5640万 | -0.5% | - | 25.46 |
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 | |
| 2018年 12月期 | 6,190 7/9 | 929 12/25 | 876,200 7/11 | 174億3289万 | 26億1634万 | +52.61% 7/9 | -45.61% 8/22 |
| 2019年 12月期 | 1,790 4/11 | 850 11/21 11/20 | 484,200 12/3 | 50億4117万 | 23億9589万 | +45.46% 12/3 | -20.21% 8/16 |
| 2020年 12月期 | 1,038 1/9 | 329 3/13 | 89,700 8/27 | 29億2581万 | 9億2735万 | +50.61% 5/27 | -42.92% 3/12 |
| 2021年 12月期 | 1,297 3/1 | 360 1/15 1/14 | 1,839,700 3/1 | 39億5753万 | 10億9846万 | +101.14% 3/1 | -18.92% 4/2 |
| 2022年 12月期 | 649 10/3 | 283 3/7 | 616,300 9/14 | 23億2504万 | 9億8017万 | +53.95% 9/15 | -17.2% 10/31 |
| 2023年 12月期 | 655 8/24 | 335 3/30 | 743,600 8/24 | 40億578万 | 12億3363万 | +41.61% 8/23 | -19.81% 3/1 |
| 最新 | 383 2024/4/23 | 12,600 | 24億1385万 | +2.41% 374 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -63%（0.37倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/04/23 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
283円（2022/03/07） - 35%（1.35倍）
383円（4/23）