株価チャート
株価
4/26
- 前日 (4/25)
- 413
- 始値
- 414
- 高値
- 422
- 安値
- 414
- 終値 +1.45%
- 419
- 出来高 -33.7%
- 238,800
乖離率
- 株価（5日）
移動平均値 - +0.24%
418 - 株価（25日）
移動平均値 - -2.78%
431 - 出来高（5日）
移動平均値 - -32.34%
352,940
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 414 | 422 | 414 | 419 | +1.45% | 238,800 | 287億5597万 | -2.78% | - | 11.12 |
| 04/25 | 424 | 429 | 413 | 413 | -2.13% | 360,200 | 283億4419万 | -5.71% | - | 10.96 |
| 04/24 | 417 | 425 | 416 | 422 | +1.2% | 493,100 | 289億6186万 | -5.38% | - | 11.2 |
| 04/23 | 417 | 425 | 416 | 417 | -0.48% | 248,600 | 286億1871万 | -7.74% | - | 11.06 |
| 04/22 | 427 | 429 | 412 | 419 | -0.95% | 424,000 | 287億5563万 | -9.89% | - | 11.12 |
| 04/19 | 431 | 432 | 417 | 423 | -2.08% | 583,100 | 290億3015万 | -10.76% | - | 11.22 |
| 04/18 | 424 | 436 | 421 | 432 | +1.41% | 458,400 | 296億4781万 | -10.56% | - | 11.46 |
| 04/17 | 408 | 431 | 402 | 426 | +3.65% | 883,400 | 292億3604万 | -13.59% | - | 11.3 |
| 04/16 | 413 | 418 | 408 | 411 | -1.2% | 460,100 | 282億660万 | -18.61% | - | 10.9 |
| 04/15 | 420 | 424 | 414 | 416 | -1.19% | 289,800 | 285億4974万 | -19.69% | - | 11.04 |
| 04/12 | 422 | 429 | 414 | 421 | -0.47% | 407,000 | 288億9289万 | -20.72% | - | 11.17 |
| 04/11 | 419 | 424 | 412 | 423 | -0.24% | 480,900 | 290億3015万 | -22.39% | - | 11.22 |
| 04/10 | 426 | 432 | 418 | 424 | 0% | 823,900 | 290億9878万 | -24.29% | - | 11.25 |
| 04/09 | 408 | 424 | 400 | 424 | +6% | 1,177,500 | 288億198万 | -26% | - | 11.25 |
| 04/08 | 396 | 404 | 390 | 400 | +0.76% | 600,400 | 274億5168万 | -31.86% | - | 10.61 |
| 04/05 | 382 | 403 | 380 | 397 | +1.79% | 1,008,900 | 272億4579万 | -34.05% | - | 10.53 |
| 04/04 | 393 | 399 | 387 | 390 | -0.51% | 1,082,900 | 267億6538万 | -36.89% | - | 10.35 |
| 04/03 | 420 | 423 | 392 | 392 | -8.2% | 2,828,300 | 269億264万 | -38.56% | - | 10.4 |
| 04/02 | 433 | 438 | 425 | 427 | -2.73% | 952,700 | 293億466万 | -34.91% | - | 11.33 |
| 04/01 | 453 | 458 | 430 | 439 | -1.35% | 1,881,400 | 301億2821万 | -34.38% | - | 11.65 |
| 03/29 | 420 | 446 | 417 | 445 | +5.7% | 1,830,100 | 305億3999万 | -34.27% | - | 11.81 |
| 03/28 | 450 | 451 | 417 | 421 | -9.66% | 3,745,100 | 288億9289万 | -38.63% | - | 11.17 |
| 03/27 | 482 | 497 | 459 | 466 | -8.63% | 4,779,500 | 319億8120万 | -33.05% | - | 12.36 |
| 03/26 | 510 | 510 | 510 | 510 | -16.39% | 409,300 | 350億89万 | -27.56% | - | 13.53 |
| 03/25 | 630 | 667 | 607 | 610 | +4.99% | 3,748,300 | 418億6381万 | -14.08% | - | 16.18 |
| 03/22 | 612 | 612 | 567 | 581 | -4.44% | 2,018,600 | 398億7356万 | -18.4% | - | 15.41 |
| 03/21 | 620 | 621 | 590 | 608 | +3.05% | 2,095,000 | 413億95万 | -14.97% | - | 16.13 |
| 03/19 | 665 | 668 | 590 | 590 | -20.27% | 5,455,400 | 400億7822万 | -17.83% | - | 15.65 |
| 03/18 | 636 | 740 | 611 | 740 | +15.63% | 1,257,700 | 502億6760万 | +2.92% | - | 19.63 |
| 03/15 | 643 | 648 | 628 | 640 | -1.08% | 857,700 | 434億7468万 | -10.36% | - | 16.98 |
| 03/14 | 671 | 677 | 641 | 647 | -4.99% | 1,416,400 | 439億5019万 | -9.38% | - | 17.16 |
| 03/13 | 714 | 715 | 680 | 681 | -5.29% | 1,205,600 | 462億5978万 | -4.49% | - | 18.07 |
| 03/12 | 717 | 725 | 692 | 719 | -1.37% | 809,700 | 488億4109万 | +1.41% | - | 19.07 |
| 03/11 | 733 | 755 | 720 | 729 | -2.15% | 908,600 | 495億2038万 | +3.85% | - | 19.34 |
| 03/08 | 765 | 778 | 745 | 745 | -3.99% | 853,800 | 506億725万 | +7.19% | - | 19.76 |
| 03/07 | 795 | 815 | 773 | 776 | -1.4% | 1,096,600 | 527億1306万 | +12.79% | - | 20.59 |
| 03/06 | 750 | 809 | 740 | 787 | +4.1% | 1,428,200 | 534億6028万 | +15.91% | - | 20.88 |
| 03/05 | 761 | 770 | 742 | 756 | -2.45% | 1,082,500 | 513億5447万 | +13% | - | 20.06 |
| 03/04 | 769 | 806 | 769 | 775 | +0.65% | 1,582,100 | 526億4513万 | +17.07% | - | 20.56 |
| 03/01 | 759 | 781 | 742 | 770 | -4.23% | 2,211,100 | 523億548万 | +18.1% | - | 20.43 |
| 02/29 | 901 | 903 | 785 | 804 | -10.96% | 4,456,500 | 546億1507万 | +25.43% | - | 21.33 |
| 02/28 | 852 | 910 | 823 | 903 | +9.85% | 4,607,900 | 613億4006万 | +43.56% | - | 23.96 |
| 02/27 | 750 | 825 | 726 | 822 | +9.31% | 5,075,700 | 558億3780万 | +33.88% | - | 21.81 |
| 02/26 | 702 | 752 | 698 | 752 | +15.34% | 2,789,600 | 510億8275万 | +24.09% | - | 19.95 |
| 02/22 | 662 | 666 | 640 | 652 | -0.31% | 498,700 | 442億8983万 | +8.67% | - | 17.3 |
| 02/21 | 676 | 684 | 650 | 654 | -3.68% | 728,200 | 437億7169万 | +9.18% | - | 17.35 |
| 02/20 | 669 | 684 | 659 | 679 | +1.19% | 996,700 | 454億4492万 | +13.36% | - | 18.01 |
| 02/19 | 660 | 697 | 631 | 671 | +1.98% | 2,455,900 | 449億949万 | +12.21% | - | 17.8 |
| 02/16 | 657 | 665 | 634 | 658 | +0.77% | 1,135,300 | 440億3941万 | +9.85% | - | 17.46 |
| 02/15 | 678 | 682 | 644 | 653 | -0.91% | 1,154,900 | 437億476万 | +8.65% | - | 17.32 |
| 02/14 | 670 | 702 | 655 | 659 | -3.09% | 2,009,000 | 441億634万 | +9.29% | - | 17.48 |
| 02/13 | 635 | 687 | 627 | 680 | +7.77% | 2,131,500 | 455億1185万 | +12.4% | - | 18.04 |
| 02/09 | 586 | 645 | 581 | 631 | +4.47% | 1,363,000 | 422億3232万 | +3.78% | - | 16.74 |
| 02/08 | 622 | 628 | 600 | 604 | -4.43% | 1,075,400 | 404億2523万 | -1.47% | - | 16.02 |
| 02/07 | 681 | 683 | 612 | 632 | -1.4% | 2,470,800 | 422億9925万 | +2.43% | - | 16.77 |
| 02/06 | 565 | 661 | 558 | 641 | +12.85% | 3,201,200 | 429億161万 | +3.39% | - | 17.01 |
| 02/05 | 559 | 580 | 548 | 568 | +3.09% | 990,500 | 380億1578万 | -8.83% | - | 15.07 |
| 02/02 | 549 | 568 | 545 | 551 | +0.36% | 487,800 | 368億7799万 | -12.12% | - | 14.62 |
| 02/01 | 559 | 562 | 543 | 549 | -3% | 653,400 | 367億4413万 | -13% | - | 14.56 |
| 01/31 | 555 | 570 | 551 | 566 | +0.71% | 597,300 | 378億8192万 | -11.29% | - | 14.64 |
| 01/30 | 540 | 572 | 529 | 562 | +3.69% | 1,252,900 | 376億1421万 | -12.73% | - | 14.54 |
| 01/29 | 561 | 577 | 538 | 542 | -5.08% | 1,995,800 | 362億7562万 | -16.74% | - | 14.02 |
| 01/26 | 561 | 583 | 535 | 571 | +9.6% | 4,424,900 | 382億1657万 | -13.09% | - | 14.77 |
| 01/25 | 495 | 528 | 487 | 521 | +5.04% | 1,132,600 | 348億7011万 | -20.94% | - | 13.48 |
| 01/24 | 506 | 516 | 488 | 496 | -1.78% | 1,558,700 | 331億9688万 | -24.96% | - | 12.83 |
| 01/23 | 521 | 539 | 504 | 505 | -4.9% | 2,960,800 | 337億9924万 | -23.48% | - | 13.07 |
| 01/22 | 631 | 645 | 531 | 531 | -15.85% | 1,024,600 | 347億8501万 | -19.42% | - | 13.45 |
| 01/19 | 609 | 636 | 605 | 631 | +4.3% | 674,400 | 413億3586万 | -3.81% | - | 15.98 |
| 01/18 | 615 | 619 | 600 | 605 | -2.73% | 834,100 | 396億3264万 | -6.92% | - | 15.32 |
| 01/17 | 650 | 650 | 617 | 622 | -4.75% | 1,071,700 | 407億4628万 | -3.72% | - | 15.75 |
| 01/16 | 650 | 659 | 642 | 653 | +0.46% | 698,800 | 427億7705万 | +1.87% | - | 16.54 |
| 01/15 | 686 | 688 | 640 | 650 | -5.11% | 1,727,200 | 425億8052万 | +2.2% | - | 16.46 |
| 01/12 | 703 | 708 | 683 | 685 | -3.25% | 850,800 | 448億7332万 | +8.73% | - | 17.35 |
| 01/11 | 702 | 715 | 692 | 708 | +0.43% | 765,900 | 463億8001万 | +13.64% | - | 17.93 |
| 01/10 | 707 | 724 | 695 | 705 | -1.26% | 937,800 | 461億8349万 | +14.63% | - | 17.85 |
| 01/09 | 752 | 753 | 707 | 714 | -4.8% | 1,655,700 | 467億7307万 | +17.63% | - | 18.08 |
| 01/05 | 777 | 779 | 742 | 750 | -2.72% | 2,205,000 | 491億3137万 | +25% | - | 18.99 |
| 01/04 | 732 | 771 | 709 | 771 | +9.83% | 2,901,300 | 505億705万 | +30.68% | - | 19.52 |
| 2023 | ||||||||||
| 12/29 | 701 | 703 | 681 | 702 | -0.14% | 1,011,800 | 459億8696万 | +21.03% | - | 17.78 |
| 12/28 | 699 | 720 | 690 | 703 | -1.95% | 1,380,000 | 460億5247万 | +22.47% | - | 17.8 |
| 12/27 | 654 | 728 | 648 | 717 | +9.63% | 2,366,900 | 469億6959万 | +26.9% | - | 18.16 |
| 12/26 | 675 | 684 | 652 | 654 | -2.39% | 1,021,100 | 428億4256万 | +17.63% | - | 16.56 |
| 12/25 | 709 | 724 | 666 | 670 | -7.2% | 1,638,600 | 438億9069万 | +22.04% | - | 16.97 |
| 12/22 | 729 | 748 | 703 | 722 | +0.98% | 2,737,400 | 472億9713万 | +33.46% | - | 18.28 |
| 12/21 | 743 | 756 | 691 | 715 | -2.72% | 3,653,400 | 468億3857万 | +34.91% | - | 18.11 |
| 12/20 | 714 | 742 | 686 | 735 | +7.93% | 4,137,400 | 481億4874万 | +41.35% | - | 18.61 |
| 12/19 | 616 | 686 | 609 | 681 | +7.08% | 3,669,300 | 446億1128万 | +34.06% | - | 17.24 |
| 12/18 | 626 | 649 | 583 | 636 | +14.39% | 5,417,400 | 416億6340万 | +27.71% | - | 16.11 |
| 12/15 | 556 | 556 | 556 | 556 | +16.81% | 320,300 | 364億2272万 | +13.24% | - | 14.08 |
| 12/14 | 480 | 487 | 467 | 476 | +0.85% | 549,300 | 311億8204万 | -2.26% | - | 12.05 |
| 12/13 | 465 | 475 | 458 | 472 | +0.43% | 322,400 | 309億2001万 | -2.88% | - | 11.95 |
| 12/12 | 483 | 489 | 466 | 470 | -4.08% | 595,700 | 307億8899万 | -3.29% | - | 11.9 |
| 12/11 | 490 | 500 | 488 | 490 | -1.41% | 305,300 | 320億9916万 | +0.62% | - | 12.41 |
| 12/08 | 489 | 499 | 486 | 497 | 0% | 307,500 | 325億5772万 | +2.47% | - | 12.59 |
| 12/07 | 518 | 520 | 496 | 497 | -4.05% | 411,000 | 325億5772万 | +3.11% | - | 12.59 |
| 12/06 | 512 | 522 | 506 | 518 | +2.57% | 374,400 | 339億3340万 | +8.14% | - | 13.12 |
| 12/05 | 517 | 519 | 504 | 505 | -2.32% | 280,600 | 330億8179万 | +6.32% | - | 12.79 |
| 12/04 | 515 | 527 | 508 | 517 | +2.38% | 379,300 | 338億6789万 | +9.53% | - | 13.09 |
| 12/01 | 515 | 516 | 497 | 505 | -1.75% | 369,400 | 330億8179万 | +7.68% | - | 12.79 |
| 11/30 | 516 | 520 | 504 | 514 | -0.39% | 297,500 | 336億7137万 | +9.83% | - | 13.02 |
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 | |
| 2016年 1月期 | 2,117 5/13 | 855 8/25 | 5,590,800 4/8 | 923億4456万 | 380億3252万 | +24.24% 12/15 | -26.58% 2/12 |
| 2017年 1月期 | 2,119 6/10 | 684 2/12 | 5,910,100 6/9 | 947億3517万 | 304億8707万 | +41.45% 3/24 | -17.94% 7/27 |
| 2018年 1月期 | 4,565 1/26 | 1,012 3/21 | 3,534,600 7/3 | 2076億949万 | 456億5034万 | +30.87% 10/13 | -15.05% 2/13 |
| 2019年 1月期 | 12,730 1/21 | 2,421 6/28 | 5,698,300 1/21 | 6329億2057万 | 1175億4119万 | +78.56% 11/7 | -71.64% 2/5 |
| 2020年 1月期 | 5,710 2/1 | 2,268 1/30 | 53,568,200 2/5 | 2839億1757万 | 1174億4843万 | +50.65% 4/18 | -37.1% 12/23 12/20 |
| 2021年 1月期 | 2,460 9/17 | 963 3/19 | 11,183,300 9/16 | 1273億9205万 | 498億6897万 | +44.66% 9/16 | -39.76% 3/19 |
| 2022年 1月期 | 2,047 3/23 | 933 12/15 | 6,320,300 12/17 | 1060億813万 | 483億2324万 | +58.93% 3/2 | -17.43% 12/6 |
| 2023年 1月期 | 2,220 3/3 | 707 1/23 | 6,966,400 2/16 | 1149億8135万 | 434億8488万 | +23.78% 7/19 | -27.32% 11/1 |
| 2024年 1月期 | 808 2/1 | 408 11/1 | 5,417,400 12/18 | 513億9381万 | 267億2746万 | +43.59% 2/28 | -27.55% 10/30 |
| 最新 | 419 2024/4/26 | 238,800 | 287億5597万 | -2.78% 431 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 151%（2.51倍）
- 2018/12/28 vs 2017/12/29
- 151%（2.51倍）
- 2019/12/30 vs 2018/12/28
- -68%（0.32倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/04/26 vs 2023/12/29
- -40%（0.6倍）
- 過去安値
408円（2023/11/01） - 3%（1.03倍）
419円（4/26）