株価チャート
株価
4/23
- 前日 (4/22)
- 410
- 始値
- 403
- 高値
- 412
- 安値
- 402
- 終値 -0.49%
- 408
- 出来高 -74.25%
- 925,750
乖離率
- 株価（5日）
移動平均値 - 0%
408 - 株価（25日）
移動平均値 - +8.8%
375 - 出来高（5日）
移動平均値 - -66.49%
2,762,232
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 | 403 | 412 | 402 | 408 | -0.49% | 925,750 | - | +8.8% | - | - |
| 04/22 | 416 | 421 | 409 | 410 | -2.38% | 3,594,712 | - | +9.63% | - | - |
| 04/19 | 408 | 427 | 408 | 420 | +5% | 5,150,043 | - | +12.3% | - | - |
| 04/18 | 406 | 408 | 395 | 400 | -0.5% | 2,321,591 | - | +7.53% | - | - |
| 04/17 | 387 | 402 | 387 | 402 | +2.55% | 1,819,066 | - | +8.06% | - | - |
| 04/16 | 387 | 394 | 387 | 392 | +3.98% | 1,626,468 | - | +5.38% | - | - |
| 04/15 | 379 | 385 | 377 | 377 | +1.62% | 1,373,363 | - | +1.34% | - | - |
| 04/12 | 367 | 372 | 367 | 371 | -0.27% | 525,782 | - | -0.27% | - | - |
| 04/11 | 379 | 380 | 371 | 372 | +0.54% | 739,886 | - | 0% | - | - |
| 04/10 | 370 | 371 | 367 | 370 | +0.54% | 563,018 | - | -0.54% | - | - |
| 04/09 | 371 | 372 | 366 | 368 | -1.6% | 588,708 | - | -1.08% | - | - |
| 04/08 | 375 | 377 | 369 | 374 | -1.84% | 1,160,749 | - | +0.54% | - | - |
| 04/05 | 378 | 386 | 377 | 381 | +3.81% | 1,671,886 | - | +2.42% | - | - |
| 04/04 | 363 | 367 | 358 | 367 | -1.34% | 879,561 | - | -1.34% | - | - |
| 04/03 | 372 | 378 | 370 | 372 | +1.64% | 1,362,150 | - | -0.27% | - | - |
| 04/02 | 364 | 369 | 360 | 366 | -0.27% | 1,232,392 | - | -2.14% | - | - |
| 04/01 | 352 | 369 | 351 | 367 | +3.09% | 1,522,703 | - | -2.13% | - | - |
| 03/29 | 357 | 359 | 354 | 356 | -1.11% | 794,097 | - | -5.32% | - | - |
| 03/28 | 356 | 363 | 355 | 360 | +1.41% | 1,222,684 | - | -4.76% | - | - |
| 03/27 | 358 | 360 | 350 | 355 | -1.66% | 1,178,329 | - | -6.33% | - | - |
| 03/26 | 360 | 363 | 358 | 361 | +0.28% | 735,923 | - | -5.25% | - | - |
| 03/25 | 354 | 361 | 353 | 360 | +1.98% | 937,778 | - | -6.01% | - | - |
| 03/22 | 350 | 356 | 349 | 353 | -0.28% | 1,581,228 | - | -8.31% | - | - |
| 03/21 | 358 | 361 | 353 | 354 | -4.07% | 2,898,397 | - | -8.76% | - | - |
| 03/19 | 378 | 381 | 369 | 369 | -1.6% | 1,508,920 | - | -5.38% | - | - |
| 03/18 | 390 | 390 | 374 | 375 | -5.3% | 1,688,383 | - | -4.58% | - | - |
| 03/15 | 400 | 400 | 393 | 396 | +0.51% | 594,213 | - | 0% | - | - |
| 03/14 | 398 | 402 | 392 | 394 | -0.25% | 1,196,924 | - | -1.01% | - | - |
| 03/13 | 386 | 401 | 386 | 395 | +0.51% | 2,122,754 | - | -1.5% | - | - |
| 03/12 | 400 | 405 | 393 | 393 | 0% | 3,010,020 | - | -2.48% | - | - |
| 03/11 | 391 | 400 | 389 | 393 | +3.97% | 3,458,679 | - | -3.2% | - | - |
| 03/08 | 376 | 379 | 370 | 378 | -0.26% | 1,264,780 | - | -7.58% | - | - |
| 03/07 | 364 | 380 | 362 | 379 | +2.71% | 1,609,582 | - | -8.01% | - | - |
| 03/06 | 375 | 375 | 368 | 369 | 0% | 1,792,512 | - | -11.08% | - | - |
| 03/05 | 372 | 375 | 367 | 369 | -0.27% | 1,542,753 | - | -11.93% | - | - |
| 03/04 | 366 | 372 | 365 | 370 | -1.07% | 1,756,407 | - | -12.53% | - | - |
| 03/01 | 384 | 385 | 371 | 374 | -3.36% | 1,713,332 | - | -12.21% | - | - |
| 02/29 | 392 | 394 | 386 | 387 | -0.26% | 3,068,794 | - | -10% | - | - |
| 02/28 | 386 | 390 | 385 | 388 | +0.52% | 549,052 | - | -10.19% | - | - |
| 02/27 | 386 | 389 | 383 | 386 | -0.52% | 1,065,169 | - | -11.26% | - | - |
| 02/26 | 384 | 388 | 383 | 388 | -0.26% | 774,133 | - | -11.42% | - | - |
| 02/22 | 395 | 400 | 388 | 389 | -4.42% | 2,569,206 | - | -11.99% | - | - |
| 02/21 | 408 | 411 | 405 | 407 | +0.49% | 765,076 | - | -8.54% | - | - |
| 02/20 | 402 | 407 | 397 | 405 | +0.25% | 561,603 | - | -9.6% | - | - |
| 02/19 | 403 | 408 | 401 | 404 | +0.25% | 772,177 | - | -10.22% | - | - |
| 02/16 | 398 | 405 | 394 | 403 | -1.71% | 3,843,064 | - | -11.04% | - | - |
| 02/15 | 411 | 415 | 409 | 410 | -2.15% | 1,497,141 | - | -10.28% | - | - |
| 02/14 | 420 | 423 | 417 | 419 | +0.96% | 1,982,975 | - | -9.11% | - | - |
| 02/13 | 424 | 427 | 413 | 415 | -5.47% | 2,480,601 | - | -10.75% | - | - |
| 02/09 | 437 | 440 | 431 | 439 | -0.23% | 3,008,355 | - | -6.6% | - | - |
| 02/08 | 454 | 456 | 438 | 440 | -4.35% | 2,523,558 | - | -7.37% | - | - |
| 02/07 | 465 | 467 | 457 | 460 | 0% | 1,258,281 | - | -3.97% | - | - |
| 02/06 | 457 | 461 | 455 | 460 | +1.32% | 646,140 | - | -4.56% | - | - |
| 02/05 | 451 | 458 | 451 | 454 | -0.87% | 652,618 | - | -6.39% | - | - |
| 02/02 | 456 | 462 | 452 | 458 | -1.29% | 1,217,151 | - | -6.34% | - | - |
| 02/01 | 464 | 466 | 459 | 464 | +1.75% | 2,390,532 | - | -5.69% | - | - |
| 01/31 | 470 | 472 | 456 | 456 | -1.3% | 1,424,720 | - | -8.06% | - | - |
| 01/30 | 457 | 463 | 457 | 462 | 0% | 866,293 | - | -7.6% | - | - |
| 01/29 | 468 | 469 | 459 | 462 | -1.91% | 1,185,800 | - | -8.15% | - | - |
| 01/26 | 465 | 472 | 463 | 471 | +3.06% | 2,741,373 | - | -6.92% | - | - |
| 01/25 | 460 | 467 | 456 | 457 | -0.44% | 1,434,275 | - | -10.39% | - | - |
| 01/24 | 452 | 462 | 452 | 459 | +2% | 1,358,570 | - | -10.7% | - | - |
| 01/23 | 449 | 454 | 439 | 450 | -0.22% | 2,828,562 | - | -13.29% | - | - |
| 01/22 | 457 | 457 | 449 | 451 | -3.01% | 2,487,039 | - | -13.93% | - | - |
| 01/19 | 463 | 471 | 463 | 465 | -3.13% | 2,389,503 | - | -11.93% | - | - |
| 01/18 | 482 | 482 | 471 | 480 | +0.21% | 1,910,160 | - | -9.77% | - | - |
| 01/17 | 467 | 480 | 458 | 479 | +1.05% | 3,298,023 | - | -10.63% | - | - |
| 01/16 | 467 | 476 | 467 | 474 | +1.28% | 2,323,445 | - | -12.22% | - | - |
| 01/15 | 475 | 478 | 464 | 468 | -1.68% | 2,358,085 | - | -13.81% | - | - |
| 01/12 | 483 | 483 | 472 | 476 | -3.05% | 2,480,011 | - | -12.98% | - | - |
| 01/11 | 493 | 498 | 488 | 491 | -3.54% | 2,666,067 | - | -10.73% | - | - |
| 01/10 | 526 | 527 | 506 | 509 | -3.96% | 3,036,154 | - | -7.96% | - | - |
| 01/09 | 529 | 537 | 524 | 530 | -2.21% | 1,343,519 | - | -4.33% | - | - |
| 01/05 | 543 | 548 | 537 | 542 | -0.73% | 911,436 | - | -2.34% | - | - |
| 01/04 | 560 | 567 | 546 | 546 | +0.37% | 2,395,397 | - | -1.62% | - | - |
| 2023 | ||||||||||
| 12/29 | 540 | 546 | 536 | 544 | +1.12% | 1,659,452 | - | -1.98% | - | - |
| 12/28 | 543 | 543 | 538 | 538 | +0.37% | 864,777 | - | -3.06% | - | - |
| 12/27 | 542 | 542 | 533 | 536 | -2.37% | 1,584,222 | - | -3.6% | - | - |
| 12/26 | 549 | 553 | 549 | 549 | 0% | 511,441 | - | -1.26% | - | - |
| 12/25 | 545 | 552 | 544 | 549 | -0.72% | 692,775 | - | -1.44% | - | - |
| 12/22 | 550 | 554 | 546 | 553 | -0.18% | 523,661 | - | -0.54% | - | - |
| 12/21 | 550 | 556 | 549 | 554 | +3.36% | 1,616,718 | - | -0.36% | - | - |
| 12/20 | 545 | 545 | 532 | 536 | -3.07% | 2,726,041 | - | -3.6% | - | - |
| 12/19 | 567 | 573 | 553 | 553 | -2.64% | 1,708,156 | - | -0.9% | - | - |
| 12/18 | 568 | 576 | 568 | 568 | +1.07% | 1,129,374 | - | +1.61% | - | - |
| 12/15 | 568 | 569 | 556 | 562 | -1.75% | 2,019,585 | - | +0.54% | - | - |
| 12/14 | 558 | 578 | 555 | 572 | +1.6% | 3,582,350 | - | +2.14% | - | - |
| 12/13 | 562 | 566 | 557 | 563 | -0.53% | 2,883,638 | - | +0.36% | - | - |
| 12/12 | 554 | 568 | 554 | 566 | -0.18% | 1,478,998 | - | +0.71% | - | - |
| 12/11 | 569 | 571 | 563 | 567 | -3.24% | 1,570,023 | - | +0.89% | - | - |
| 12/08 | 576 | 590 | 576 | 586 | +3.53% | 2,702,004 | - | +3.9% | - | - |
| 12/07 | 558 | 569 | 556 | 566 | +3.28% | 2,024,953 | - | +0.18% | - | - |
| 12/06 | 565 | 566 | 547 | 548 | -3.86% | 2,162,572 | - | -3.69% | - | - |
| 12/05 | 564 | 573 | 561 | 570 | +2.52% | 1,470,240 | - | -0.52% | - | - |
| 12/04 | 552 | 563 | 552 | 556 | +1.09% | 1,071,691 | - | -3.47% | - | - |
| 12/01 | 545 | 551 | 544 | 550 | +0.36% | 688,304 | - | -5.17% | - | - |
| 11/30 | 556 | 559 | 548 | 548 | -0.9% | 965,341 | - | -6.16% | - | - |
| 11/29 | 556 | 558 | 546 | 553 | +0.55% | 1,112,143 | - | -5.79% | - | - |
| 11/28 | 546 | 554 | 545 | 550 | 0% | 795,766 | - | -6.94% | - | - |
| 11/27 | 539 | 551 | 537 | 550 | +1.29% | 1,086,675 | - | -7.56% | - | - |
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 | |
| 2016年 1月期 | 10,000 2/3 | 6,430 12/18 11/27 | 903,174 8/25 | +26.96% 8/25 | -11.4% 11/9 |
| 2017年 1月期 | 10,760 2/12 | 4,930 1/5 | 1,125,733 11/9 | +16.93% 6/24 | -12.65% 7/19 4/22 |
| 2018年 1月期 | 5,510 4/17 | 2,960 1/23 | 528,929 11/9 | +17.91% 2/13 | -13.04% 11/7 |
| 2019年 1月期 | 4,085 12/26 | 2,595 10/2 | 1,493,880 10/11 | +23.52% 12/25 | -10.84% 10/1 |
| 2020年 1月期 | 3,495 2/8 | 2,199 1/17 | 1,563,862 5/10 | +28.73% 3/9 | -11.1% 9/13 |
| 2021年 1月期 | 4,505 3/19 | 1,151 1/14 | 2,135,040 3/12 | +53.74% 3/16 | -18.78% 6/8 |
| 2022年 1月期 | 1,263 2/1 | 929 9/14 | 3,621,228 1/14 | +15.46% 1/27 | -14.61% 9/14 |
| 2023年 1月期 | 1,324 3/9 | 863 11/24 | 5,487,252 8/12 | +14.92% 3/9 | -14.1% 3/25 |
| 最新 | 408 2024/4/23 | 925,750 | +8.8% 375 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- -36%（0.64倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -37%（0.63倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -47%（0.53倍）
- 2024/04/23 vs 2023/12/29
- -25%（0.75倍）