株価チャート
株価
4/23
- 前日 (4/22)
- 1,169
- 始値
- 1,179
- 高値
- 1,193
- 安値
- 1,151
- 終値 +1.8%
- 1,190
- 出来高 +18.1%
- 53,500
乖離率
- 株価（5日）
移動平均値 - +1.8%
1,169 - 株価（25日）
移動平均値 - -1.98%
1,214 - 出来高（5日）
移動平均値 - +8.12%
49,480
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 | 1,179 | 1,193 | 1,151 | 1,190 | +1.8% | 53,500 | 142億6943万 | -1.98% | 14.66 | 3.23 |
| 04/22 | 1,158 | 1,181 | 1,148 | 1,169 | +1.83% | 45,300 | 139億2409万 | -4.1% | 14.4 | 3.17 |
| 04/19 | 1,168 | 1,172 | 1,133 | 1,148 | -2.3% | 83,400 | 136億7396万 | -6.13% | 14.14 | 3.12 |
| 04/18 | 1,164 | 1,188 | 1,164 | 1,175 | +0.95% | 32,900 | 139億9556万 | -4.47% | 14.48 | 3.19 |
| 04/17 | 1,154 | 1,174 | 1,153 | 1,164 | +1.13% | 32,300 | 138億6454万 | -5.67% | 14.34 | 3.16 |
| 04/16 | 1,171 | 1,171 | 1,148 | 1,151 | -2.87% | 58,200 | 137億969万 | -7.1% | 14.18 | 3.12 |
| 04/15 | 1,165 | 1,185 | 1,160 | 1,185 | +0.94% | 29,700 | 141億1467万 | -4.67% | 14.6 | 3.22 |
| 04/12 | 1,162 | 1,189 | 1,162 | 1,174 | +1.56% | 43,600 | 139億8365万 | -5.78% | 14.46 | 3.19 |
| 04/11 | 1,162 | 1,166 | 1,142 | 1,156 | -1.7% | 73,700 | 137億6925万 | -7.45% | 14.24 | 3.14 |
| 04/10 | 1,190 | 1,215 | 1,172 | 1,176 | -1.18% | 184,500 | 140億747万 | -6.22% | 14.49 | 3.19 |
| 04/09 | 1,195 | 1,200 | 1,177 | 1,190 | 0% | 46,300 | 141億6566万 | -5.41% | 14.66 | 3.23 |
| 04/08 | 1,194 | 1,210 | 1,183 | 1,190 | 0% | 193,600 | 141億7423万 | -5.56% | 14.66 | 3.23 |
| 04/05 | 1,177 | 1,199 | 1,173 | 1,190 | -0.17% | 72,700 | 141億7423万 | -6.15% | 14.66 | 3.23 |
| 04/04 | 1,208 | 1,213 | 1,177 | 1,192 | -0.25% | 160,000 | 141億9805万 | -6.73% | 14.69 | 3.24 |
| 04/03 | 1,223 | 1,223 | 1,195 | 1,195 | -3.32% | 123,300 | 142億3378万 | -7.22% | 14.72 | 3.24 |
| 04/02 | 1,275 | 1,275 | 1,233 | 1,236 | -2.52% | 75,900 | 147億2214万 | -4.7% | 15.23 | 3.35 |
| 04/01 | 1,291 | 1,298 | 1,268 | 1,268 | -2.39% | 42,900 | 151億330万 | -2.69% | 15.62 | 3.44 |
| 03/29 | 1,273 | 1,299 | 1,273 | 1,299 | +2.85% | 36,700 | 154億7254万 | -0.61% | 16 | 3.53 |
| 03/28 | 1,249 | 1,283 | 1,247 | 1,263 | +0.4% | 45,200 | 150億4374万 | -3.59% | 15.56 | 3.43 |
| 03/27 | 1,262 | 1,263 | 1,238 | 1,258 | -0.24% | 46,900 | 149億8418万 | -4.41% | 15.5 | 3.41 |
| 03/26 | 1,259 | 1,265 | 1,244 | 1,261 | -0.24% | 47,900 | 150億1992万 | -4.69% | 15.54 | 3.42 |
| 03/25 | 1,270 | 1,284 | 1,260 | 1,264 | -1.33% | 45,600 | 150億5565万 | -4.75% | 15.57 | 3.43 |
| 03/22 | 1,319 | 1,319 | 1,265 | 1,281 | -1% | 84,800 | 152億5814万 | -3.61% | 15.78 | 3.48 |
| 03/21 | 1,305 | 1,320 | 1,290 | 1,294 | +0.47% | 59,700 | 154億367万 | -2.85% | 15.94 | 3.51 |
| 03/19 | 1,288 | 1,302 | 1,268 | 1,288 | -1.38% | 57,500 | 153億3224万 | -3.38% | 15.87 | 3.5 |
| 03/18 | 1,283 | 1,306 | 1,275 | 1,306 | +2.03% | 43,500 | 155億4651万 | -2.25% | 16.09 | 3.54 |
| 03/15 | 1,300 | 1,301 | 1,276 | 1,280 | -2.07% | 36,000 | 152億3701万 | -4.9% | 15.77 | 3.47 |
| 03/14 | 1,277 | 1,310 | 1,269 | 1,307 | +2.11% | 52,500 | 155億5842万 | -3.83% | 16.1 | 3.55 |
| 03/13 | 1,282 | 1,317 | 1,273 | 1,280 | -0.08% | 59,400 | 152億3701万 | -6.71% | 15.77 | 3.47 |
| 03/12 | 1,260 | 1,288 | 1,226 | 1,281 | +1.91% | 81,100 | 152億4892万 | -7.44% | 15.78 | 3.48 |
| 03/11 | 1,262 | 1,278 | 1,240 | 1,257 | -0.71% | 54,600 | 149億6322万 | -9.7% | 15.49 | 3.41 |
| 03/08 | 1,255 | 1,292 | 1,252 | 1,266 | +1.52% | 86,000 | 150億7036万 | -9.57% | 15.6 | 3.44 |
| 03/07 | 1,282 | 1,287 | 1,240 | 1,247 | -1.73% | 68,300 | 148億4418万 | -11.56% | 15.36 | 3.38 |
| 03/06 | 1,266 | 1,279 | 1,235 | 1,269 | -0.86% | 85,000 | 151億607万 | -10.63% | 15.63 | 3.44 |
| 03/05 | 1,257 | 1,294 | 1,237 | 1,280 | +2.32% | 169,100 | 152億3701万 | -10.36% | 15.77 | 3.47 |
| 03/04 | 1,370 | 1,370 | 1,251 | 1,251 | -10.19% | 615,400 | 148億9180万 | -12.94% | 15.41 | 3.4 |
| 03/01 | 1,416 | 1,440 | 1,382 | 1,393 | -2.38% | 98,100 | 165億8216万 | -3.8% | 17.16 | 3.78 |
| 02/29 | 1,448 | 1,448 | 1,404 | 1,427 | -1.45% | 70,200 | 169億8689万 | -1.92% | 17.58 | 3.87 |
| 02/28 | 1,413 | 1,473 | 1,408 | 1,448 | +2.26% | 138,400 | 172億3687万 | -0.75% | 17.84 | 3.93 |
| 02/27 | 1,393 | 1,436 | 1,379 | 1,416 | +2.02% | 80,500 | 168億5595万 | -3.21% | 17.45 | 3.84 |
| 02/26 | 1,362 | 1,420 | 1,342 | 1,388 | +1.09% | 73,300 | 165億2264万 | -5.39% | 17.1 | 3.77 |
| 02/22 | 1,388 | 1,401 | 1,366 | 1,373 | -0.58% | 62,700 | 163億4408万 | -6.73% | 16.92 | 3.73 |
| 02/21 | 1,405 | 1,418 | 1,381 | 1,381 | -2.26% | 55,400 | 164億2274万 | -6.56% | 17.01 | 3.75 |
| 02/20 | 1,427 | 1,433 | 1,390 | 1,413 | -1.05% | 111,400 | 168億328万 | -4.85% | 17.41 | 3.83 |
| 02/19 | 1,390 | 1,437 | 1,371 | 1,428 | +5% | 140,400 | 169億8166万 | -4.29% | 17.59 | 3.88 |
| 02/16 | 1,346 | 1,365 | 1,312 | 1,360 | +3.34% | 99,700 | 161億7301万 | -9.09% | 16.76 | 3.69 |
| 02/15 | 1,370 | 1,370 | 1,316 | 1,316 | -3.24% | 95,600 | 156億4976万 | -12.67% | 16.21 | 3.57 |
| 02/14 | 1,304 | 1,378 | 1,293 | 1,360 | +3.11% | 149,600 | 161億7301万 | -10.59% | 16.76 | 3.69 |
| 02/13 | 1,373 | 1,373 | 1,299 | 1,319 | -2.51% | 209,200 | 156億8544万 | -13.96% | 16.25 | 3.58 |
| 02/09 | 1,360 | 1,414 | 1,316 | 1,353 | -13.05% | 588,200 | 160億8976万 | -12.48% | 16.67 | 3.67 |
| 02/08 | 1,609 | 1,613 | 1,552 | 1,556 | -2.87% | 217,400 | 185億382万 | -0.26% | 19.17 | 4.22 |
| 02/07 | 1,615 | 1,623 | 1,587 | 1,602 | -1.35% | 102,900 | 190億5085万 | +2.36% | 19.74 | 4.35 |
| 02/06 | 1,606 | 1,641 | 1,590 | 1,624 | +1.31% | 122,600 | 193億1247万 | +3.64% | 20.01 | 4.41 |
| 02/05 | 1,515 | 1,609 | 1,505 | 1,603 | +8.31% | 221,600 | 190億6274万 | +2.17% | 19.75 | 4.35 |
| 02/02 | 1,457 | 1,514 | 1,457 | 1,480 | +2% | 74,400 | 176億4万 | -5.79% | 18.23 | 4.02 |
| 02/01 | 1,479 | 1,480 | 1,429 | 1,451 | -3.59% | 238,300 | 172億5517万 | -8.11% | 17.88 | 3.94 |
| 01/31 | 1,497 | 1,506 | 1,477 | 1,505 | +0.8% | 59,000 | 178億9733万 | -5.05% | 18.54 | 4.08 |
| 01/30 | 1,491 | 1,513 | 1,484 | 1,493 | +0.74% | 77,600 | 177億5463万 | -5.92% | 18.39 | 4.05 |
| 01/29 | 1,501 | 1,509 | 1,481 | 1,482 | -1.27% | 75,300 | 176億2382万 | -6.79% | 18.26 | 4.02 |
| 01/26 | 1,505 | 1,524 | 1,492 | 1,501 | -2.21% | 55,400 | 178億4977万 | -5.95% | 18.49 | 4.07 |
| 01/25 | 1,545 | 1,545 | 1,491 | 1,535 | -0.9% | 113,700 | 182億5409万 | -4.06% | 18.91 | 4.17 |
| 01/24 | 1,544 | 1,556 | 1,515 | 1,549 | -0.13% | 88,200 | 184億2058万 | -3.49% | 19.08 | 4.2 |
| 01/23 | 1,574 | 1,575 | 1,538 | 1,551 | +0.26% | 73,200 | 184億4436万 | -3.48% | 19.11 | 4.21 |
| 01/22 | 1,505 | 1,552 | 1,489 | 1,547 | +3.06% | 68,500 | 183億9680万 | -3.79% | 19.06 | 4.2 |
| 01/19 | 1,511 | 1,530 | 1,490 | 1,501 | -0.66% | 80,300 | 178億4977万 | -6.6% | 18.49 | 4.07 |
| 01/18 | 1,513 | 1,549 | 1,502 | 1,511 | -0.66% | 76,000 | 179億6869万 | -6.09% | 18.62 | 4.1 |
| 01/17 | 1,561 | 1,572 | 1,515 | 1,521 | -2.56% | 80,100 | 180億8761万 | -5.59% | 18.74 | 4.13 |
| 01/16 | 1,578 | 1,585 | 1,551 | 1,561 | -1.7% | 51,700 | 185億6328万 | -3.34% | 19.23 | 4.24 |
| 01/15 | 1,545 | 1,616 | 1,542 | 1,588 | +2.98% | 121,900 | 188億8436万 | -1.98% | 19.56 | 4.31 |
| 01/12 | 1,613 | 1,615 | 1,523 | 1,542 | -4.93% | 227,200 | 183億3734万 | -4.93% | 19 | 4.19 |
| 01/11 | 1,698 | 1,698 | 1,619 | 1,622 | -2.35% | 91,100 | 192億8869万 | -0.49% | 19.98 | 4.4 |
| 01/10 | 1,651 | 1,729 | 1,640 | 1,661 | +0.12% | 177,700 | 197億5247万 | +1.84% | 20.46 | 4.51 |
| 01/09 | 1,679 | 1,686 | 1,634 | 1,659 | -0.18% | 49,200 | 197億2869万 | +1.59% | 20.44 | 4.5 |
| 01/05 | 1,715 | 1,726 | 1,634 | 1,662 | -2.18% | 91,700 | 197億6437万 | +1.65% | 20.48 | 4.51 |
| 01/04 | 1,681 | 1,709 | 1,654 | 1,699 | +1.8% | 59,500 | 202億437万 | +3.79% | 20.93 | 4.61 |
| 2023 | ||||||||||
| 12/29 | 1,656 | 1,681 | 1,648 | 1,669 | +0.24% | 46,000 | 198億4761万 | +2.02% | 20.56 | 4.49 |
| 12/28 | 1,683 | 1,683 | 1,636 | 1,665 | -0.42% | 50,600 | 198億4万 | +1.34% | 20.51 | 4.48 |
| 12/27 | 1,653 | 1,699 | 1,653 | 1,672 | +0.91% | 67,000 | 198億8329万 | +1.52% | 20.6 | 4.5 |
| 12/26 | 1,681 | 1,690 | 1,649 | 1,657 | -1.43% | 97,700 | 197億491万 | +0.3% | 20.41 | 4.46 |
| 12/25 | 1,631 | 1,684 | 1,619 | 1,681 | +5.86% | 129,100 | 199億9031万 | +1.63% | 20.71 | 4.52 |
| 12/22 | 1,545 | 1,613 | 1,545 | 1,588 | +2.65% | 73,100 | 188億8436万 | -3.87% | 19.56 | 4.27 |
| 12/21 | 1,549 | 1,580 | 1,533 | 1,547 | -2.64% | 50,000 | 183億9680万 | -6.58% | 19.06 | 4.16 |
| 12/20 | 1,634 | 1,640 | 1,588 | 1,589 | -2.34% | 55,800 | 188億9626万 | -4.51% | 19.58 | 4.28 |
| 12/19 | 1,591 | 1,632 | 1,585 | 1,627 | +1.56% | 29,900 | 193億4815万 | -2.34% | 20.05 | 4.38 |
| 12/18 | 1,616 | 1,623 | 1,587 | 1,602 | -2.67% | 52,800 | 190億5085万 | -3.84% | 19.74 | 4.31 |
| 12/15 | 1,615 | 1,653 | 1,615 | 1,646 | +1.98% | 119,200 | 195億7410万 | -1.08% | 20.28 | 4.43 |
| 12/14 | 1,600 | 1,635 | 1,585 | 1,614 | +2.35% | 97,400 | 191億9355万 | -2.18% | 19.89 | 4.34 |
| 12/13 | 1,529 | 1,579 | 1,527 | 1,577 | +3.55% | 93,100 | 187億5355万 | -3.55% | 19.43 | 4.24 |
| 12/12 | 1,550 | 1,561 | 1,503 | 1,523 | -1.93% | 128,500 | 181億1139万 | -6.1% | 18.76 | 4.1 |
| 12/11 | 1,546 | 1,570 | 1,526 | 1,553 | -0.32% | 159,500 | 184億6815万 | -3.6% | 19.13 | 4.18 |
| 12/08 | 1,579 | 1,606 | 1,546 | 1,558 | -3.77% | 165,200 | 185億2761万 | -2.44% | 19.2 | 4.19 |
| 12/07 | 1,652 | 1,676 | 1,615 | 1,619 | -3.29% | 124,000 | 192億5301万 | +2.4% | 19.95 | 4.36 |
| 12/06 | 1,649 | 1,703 | 1,649 | 1,674 | +1.39% | 163,000 | 199億707万 | +7.17% | 20.62 | 4.51 |
| 12/05 | 1,707 | 1,711 | 1,647 | 1,651 | -4.18% | 203,600 | 196億3355万 | +7.14% | 20.34 | 4.44 |
| 12/04 | 1,681 | 1,728 | 1,670 | 1,723 | +3.24% | 142,300 | 204億8977万 | +13.28% | 21.23 | 4.64 |
| 12/01 | 1,682 | 1,688 | 1,628 | 1,669 | -2.34% | 218,400 | 198億4761万 | +11.71% | 20.56 | 4.49 |
| 11/30 | 1,701 | 1,728 | 1,674 | 1,709 | +1.12% | 191,500 | 203億2329万 | +16.1% | 21.06 | 4.6 |
| 11/29 | 1,710 | 1,799 | 1,683 | 1,690 | -1.29% | 313,000 | 200億9734万 | +16.87% | 20.82 | 4.55 |
| 11/28 | 1,711 | 1,759 | 1,710 | 1,712 | +1.18% | 289,100 | 203億5896万 | +20.56% | 21.09 | 4.61 |
| 11/27 | 1,810 | 1,815 | 1,684 | 1,692 | -7.49% | 431,400 | 201億2112万 | +21.38% | 20.85 | 4.55 |
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 | |
| 2017年 3月期 | 1,509 12,070 6/27 | 601 4,805 7/27 | 5,915,200 739,400 6/27 | 160億5503万 | 64億7070万 | +33.55% 9/1 | -26.65% 7/27 |
| 2018年 3月期 | 1,990 3,980 8/23 | 626 1,251 4/13 | 2,606,200 1,303,100 6/8 | 221億6955万 | 69億1万 | +77.89% 6/7 | -24.09% 2/6 |
| 2019年 3月期 | 1,470 9/21 | 816 8/6 | 2,149,000 9/21 | 166億523万 | 92億683万 | +30.52% 9/21 | -23.22% 10/29 |
| 2020年 3月期 | 1,980 8/13 | 1,050 3/13 | 2,104,700 8/9 | 227億5938万 | 122億3040万 | +18.41% 5/20 | -18.83% 2/28 |
| 2021年 3月期 | 4,070 1/4 | 1,064 4/6 | 1,148,100 5/26 | 478億3780万 | 124億317万 | +32.61% 10/14 | -12.47% 8/28 |
| 2022年 3月期 | 3,945 7/8 | 1,855 2/15 | 211,700 2/14 | 465億6551万 | 219億5162万 | +16.31% 4/5 | -19.54% 1/19 |
| 2023年 3月期 | 2,916 8/12 | 1,758 2/14 | 400,000 2/10 | 345億1470万 | 208億6478万 | +11.81% 7/21 | -14.83% 2/13 |
| 最新 | 1,190 2024/4/23 | 53,500 | 142億6943万 | -1.98% 1,214 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 223%（3.23倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/04/23 vs 2023/12/29
- -29%（0.71倍）
- 過去安値
601円（2016/07/27） - 98%（1.98倍）
1,190円（4/23）