株価チャート
株価
4/22
- 前日 (4/19)
- 804
- 始値
- 807
- 高値
- 822
- 安値
- 800
- 終値 +1.49%
- 816
- 出来高 -66.67%
- 6,300
乖離率
- 株価（5日）
移動平均値 - +1.49%
804 - 株価（25日）
移動平均値 - -0.12%
817 - 出来高（5日）
移動平均値 - -2.48%
6,460
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 807 | 822 | 800 | 816 | +1.49% | 6,300 | 46億6409万 | -0.12% | 88.86 | 0.97 |
| 04/19 | 810 | 835 | 797 | 804 | +0.25% | 18,900 | 45億9550万 | -1.71% | 87.55 | 0.96 |
| 04/18 | 804 | 808 | 792 | 802 | -0.25% | 2,700 | 45億8407万 | -2.2% | 87.33 | 0.95 |
| 04/17 | 795 | 814 | 793 | 804 | +1.13% | 2,600 | 45億9550万 | -2.19% | 87.55 | 0.96 |
| 04/16 | 806 | 807 | 793 | 795 | -1.36% | 1,800 | 45億4406万 | -3.52% | 86.57 | 0.95 |
| 04/15 | 823 | 823 | 800 | 806 | -0.98% | 2,600 | 46億693万 | -2.3% | 87.77 | 0.96 |
| 04/12 | 816 | 824 | 807 | 814 | -0.25% | 2,100 | 46億5266万 | -1.57% | 88.64 | 0.97 |
| 04/11 | 813 | 819 | 806 | 816 | +0.25% | 5,700 | 46億6409万 | -1.45% | 88.86 | 0.97 |
| 04/10 | 807 | 814 | 796 | 814 | +1.24% | 4,100 | 46億5266万 | -1.93% | 88.64 | 0.97 |
| 04/09 | 812 | 812 | 793 | 804 | +0.63% | 1,700 | 45億9550万 | -3.37% | 87.55 | 0.96 |
| 04/08 | 797 | 814 | 796 | 799 | +0.13% | 3,900 | 45億6692万 | -4.2% | 87.01 | 0.95 |
| 04/05 | 791 | 798 | 778 | 798 | +0.5% | 13,100 | 45億6120万 | -4.43% | 86.9 | 0.95 |
| 04/04 | 799 | 799 | 793 | 794 | -0.63% | 4,800 | 45億3834万 | -5.25% | 86.46 | 0.94 |
| 04/03 | 790 | 809 | 790 | 799 | +0.25% | 9,100 | 45億6692万 | -4.99% | 87.01 | 0.95 |
| 04/02 | 816 | 816 | 792 | 797 | -2.33% | 33,700 | 45億5549万 | -5.46% | 86.79 | 0.95 |
| 04/01 | 823 | 824 | 813 | 816 | -0.85% | 12,600 | 46億6409万 | -3.55% | 88.86 | 0.97 |
| 03/29 | 829 | 832 | 820 | 823 | -0.84% | 16,700 | 47億410万 | -2.83% | 89.62 | 0.98 |
| 03/28 | 835 | 835 | 830 | 830 | 0% | 2,800 | 47億4411万 | -2.12% | 90.38 | 0.99 |
| 03/27 | 833 | 837 | 830 | 830 | -0.36% | 6,400 | 47億4411万 | -2.35% | 90.38 | 0.99 |
| 03/26 | 832 | 836 | 832 | 833 | 0% | 4,100 | 47億6126万 | -2.34% | 90.71 | 0.99 |
| 03/25 | 845 | 845 | 833 | 833 | -1.42% | 7,300 | 47億6126万 | -2.57% | 90.71 | 0.99 |
| 03/22 | 842 | 845 | 840 | 845 | +0.36% | 6,300 | 48億2985万 | -1.29% | 92.02 | 1.01 |
| 03/21 | 843 | 857 | 842 | 842 | -1.52% | 14,900 | 48億1270万 | -2.21% | 91.69 | 1 |
| 03/19 | 852 | 855 | 843 | 855 | 0% | 6,100 | 48億8700万 | -1.38% | 93.1 | 1.02 |
| 03/18 | 850 | 857 | 849 | 855 | +0.59% | 11,000 | 48億8700万 | -1.84% | 93.1 | 1.02 |
| 03/15 | 859 | 859 | 847 | 850 | +0.35% | 3,700 | 48億5843万 | -2.97% | 92.56 | 1.01 |
| 03/14 | 858 | 858 | 847 | 847 | +0.36% | 1,700 | 48億4128万 | -3.86% | 92.23 | 1.01 |
| 03/13 | 858 | 858 | 843 | 844 | -1.63% | 2,500 | 48億2413万 | -4.85% | 91.91 | 1 |
| 03/12 | 826 | 858 | 826 | 858 | +3.37% | 8,500 | 49億415万 | -4.03% | 93.43 | 1.02 |
| 03/11 | 843 | 845 | 826 | 830 | -1.54% | 19,000 | 47億4411万 | -7.68% | 90.38 | 0.99 |
| 03/08 | 839 | 857 | 838 | 843 | -0.82% | 9,600 | 48億1841万 | -6.75% | 91.8 | 1 |
| 03/07 | 860 | 863 | 850 | 850 | -1.16% | 11,900 | 48億5843万 | -6.7% | 92.56 | 1.01 |
| 03/06 | 849 | 869 | 849 | 860 | +0.12% | 6,600 | 49億1558万 | -6.22% | 93.65 | 1.02 |
| 03/05 | 840 | 870 | 838 | 859 | +1.3% | 21,800 | 49億987万 | -6.93% | 93.54 | 1.02 |
| 03/04 | 848 | 865 | 840 | 848 | +0.12% | 10,600 | 48億4699万 | -8.82% | 92.34 | 1.01 |
| 03/01 | 858 | 866 | 847 | 847 | -0.94% | 8,700 | 48億4128万 | -9.31% | 92.23 | 1.01 |
| 02/29 | 870 | 870 | 853 | 855 | -1.95% | 10,100 | 48億8700万 | -8.85% | 93.1 | 1.02 |
| 02/28 | 865 | 873 | 865 | 872 | +0.93% | 7,200 | 49億8417万 | -7.33% | 94.96 | 1.04 |
| 02/27 | 853 | 865 | 849 | 864 | +1.17% | 7,000 | 49億3845万 | -8.38% | 94.08 | 1.03 |
| 02/26 | 843 | 870 | 843 | 854 | +1.3% | 12,400 | 48億8129万 | -9.63% | 93 | 1.02 |
| 02/22 | 859 | 859 | 842 | 843 | -1.52% | 22,400 | 48億1841万 | -11.08% | 91.8 | 1 |
| 02/21 | 870 | 871 | 856 | 856 | -2.62% | 20,900 | 48億9272万 | -9.99% | 93.21 | 1.02 |
| 02/20 | 901 | 901 | 876 | 879 | -2.12% | 12,100 | 50億2418万 | -7.96% | 95.72 | 1.05 |
| 02/19 | 884 | 900 | 871 | 898 | +1.58% | 24,500 | 51億3278万 | -6.26% | 97.79 | 1.07 |
| 02/16 | 861 | 910 | 842 | 884 | +2.67% | 49,700 | 50億5276万 | -7.82% | 96.26 | 1.05 |
| 02/15 | 815 | 900 | 815 | 861 | -10.78% | 294,600 | 49億2130万 | -10.41% | 93.76 | 1.02 |
| 02/14 | 981 | 989 | 956 | 965 | -2.92% | 42,200 | 55億1574万 | 0% | 105.08 | 1.15 |
| 02/13 | 970 | 995 | 951 | 994 | +2.58% | 34,100 | 56億8150万 | +3.11% | 108.24 | 1.18 |
| 02/09 | 968 | 969 | 954 | 969 | +0.31% | 8,200 | 55億3861万 | +0.83% | 105.52 | 1.15 |
| 02/08 | 977 | 977 | 963 | 966 | -1.23% | 8,400 | 55億2146万 | +0.63% | 105.19 | 1.15 |
| 02/07 | 999 | 1,000 | 978 | 978 | -2.2% | 11,500 | 55億9005万 | +1.98% | 106.5 | 1.16 |
| 02/06 | 1,008 | 1,008 | 992 | 1,000 | -0.7% | 8,200 | 57億1580万 | +4.6% | 108.89 | 1.19 |
| 02/05 | 987 | 1,023 | 987 | 1,007 | +2.03% | 15,500 | 57億5581万 | +5.78% | 109.66 | 1.2 |
| 02/02 | 973 | 993 | 973 | 987 | +1.54% | 5,700 | 56億4149万 | +4.33% | 107.48 | 1.17 |
| 02/01 | 998 | 998 | 972 | 972 | -2.8% | 16,900 | 55億5575万 | +3.18% | 105.85 | 1.16 |
| 01/31 | 1,029 | 1,029 | 983 | 1,000 | -1.28% | 13,500 | 57億1580万 | +6.5% | 108.89 | 1.19 |
| 01/30 | 1,028 | 1,028 | 1,002 | 1,013 | +0.5% | 12,700 | 57億9010万 | +8.34% | 110.31 | 1.2 |
| 01/29 | 1,050 | 1,050 | 999 | 1,008 | -1.08% | 41,200 | 57億6152万 | +8.27% | 109.77 | 1.2 |
| 01/26 | 975 | 1,020 | 965 | 1,019 | +5.27% | 41,200 | 58億2440万 | +9.81% | 110.96 | 1.21 |
| 01/25 | 943 | 968 | 943 | 968 | +2.54% | 16,100 | 55億3289万 | +4.65% | 105.41 | 1.15 |
| 01/24 | 914 | 947 | 914 | 944 | +2.5% | 16,900 | 53億9571万 | +2.16% | 102.8 | 1.12 |
| 01/23 | 934 | 950 | 911 | 921 | +0.11% | 36,300 | 52億6425万 | -0.32% | 100.29 | 1.1 |
| 01/22 | 919 | 935 | 910 | 920 | 0% | 27,200 | 52億5853万 | -0.54% | 100.18 | 1.09 |
| 01/19 | 940 | 940 | 920 | 920 | -1.18% | 4,900 | 52億5853万 | -0.65% | 100.18 | 1.09 |
| 01/18 | 927 | 932 | 912 | 931 | +0.43% | 11,700 | 53億2140万 | +0.43% | 101.38 | 1.11 |
| 01/17 | 950 | 950 | 923 | 927 | -2.22% | 18,200 | 52億9854万 | -0.22% | 100.95 | 1.1 |
| 01/16 | 946 | 955 | 940 | 948 | -0.21% | 10,300 | 54億1857万 | +1.72% | 103.23 | 1.13 |
| 01/15 | 931 | 957 | 925 | 950 | +2.15% | 24,200 | 54億3001万 | +1.71% | 103.45 | 1.13 |
| 01/12 | 935 | 943 | 923 | 930 | -0.75% | 12,600 | 53億1569万 | -0.64% | 101.27 | 1.11 |
| 01/11 | 940 | 942 | 931 | 937 | -1.16% | 16,600 | 53億5570万 | -0.21% | 102.03 | 1.11 |
| 01/10 | 951 | 953 | 944 | 948 | 0% | 7,700 | 54億1857万 | +0.74% | 103.23 | 1.13 |
| 01/09 | 939 | 956 | 935 | 948 | +3.61% | 16,700 | 54億1857万 | +0.53% | 103.23 | 1.13 |
| 01/05 | 946 | 946 | 912 | 915 | -2.87% | 13,700 | 52億2995万 | -3.17% | 99.64 | 1.09 |
| 01/04 | 929 | 957 | 925 | 942 | +1.18% | 15,700 | 53億8428万 | -0.74% | 102.58 | 1.12 |
| 2023 | ||||||||||
| 12/29 | 930 | 935 | 919 | 931 | +1.2% | 13,300 | 53億2140万 | -2.21% | 9.8 | 1.11 |
| 12/28 | 885 | 937 | 873 | 920 | +4.19% | 39,000 | 52億5853万 | -3.66% | 9.69 | 1.09 |
| 12/27 | 864 | 892 | 850 | 883 | +1.38% | 81,300 | 50億4705万 | -7.92% | 9.3 | 1.05 |
| 12/26 | 880 | 889 | 862 | 871 | -1.69% | 37,700 | 49億7846万 | -9.74% | 9.17 | 1.04 |
| 12/25 | 889 | 892 | 880 | 886 | -0.89% | 34,600 | 50億6419万 | -8.66% | 9.33 | 1.05 |
| 12/22 | 898 | 915 | 888 | 894 | -1% | 40,700 | 51億992万 | -8.21% | 9.41 | 1.06 |
| 12/21 | 915 | 950 | 888 | 903 | -1.63% | 38,900 | 51億6100万 | -7.76% | 9.51 | 1.07 |
| 12/20 | 928 | 950 | 917 | 918 | -1.08% | 17,100 | 52億4673万 | -6.61% | 9.66 | 1.09 |
| 12/19 | 922 | 932 | 914 | 928 | -0.43% | 11,500 | 53億389万 | -6.26% | 9.77 | 1.1 |
| 12/18 | 945 | 949 | 930 | 932 | -2.92% | 12,700 | 53億2675万 | -6.43% | 9.81 | 1.11 |
| 12/15 | 942 | 975 | 940 | 960 | +1.91% | 21,100 | 54億8678万 | -4.19% | 10.11 | 1.14 |
| 12/14 | 960 | 960 | 939 | 942 | -0.11% | 12,800 | 53億8390万 | -6.55% | 9.92 | 1.12 |
| 12/13 | 938 | 948 | 936 | 943 | +0.64% | 7,500 | 53億8962万 | -7% | 9.93 | 1.12 |
| 12/12 | 963 | 970 | 934 | 937 | -2.7% | 31,800 | 53億5532万 | -8.14% | 9.86 | 1.11 |
| 12/11 | 974 | 983 | 963 | 963 | -1.13% | 12,300 | 55億393万 | -6.05% | 10.14 | 1.15 |
| 12/08 | 990 | 992 | 970 | 974 | -1.72% | 20,100 | 55億6679万 | -5.34% | 10.25 | 1.16 |
| 12/07 | 993 | 1,001 | 991 | 991 | -0.5% | 6,400 | 56億6396万 | -3.97% | 10.43 | 1.18 |
| 12/06 | 1,012 | 1,012 | 993 | 996 | -1.39% | 11,100 | 56億9253万 | -3.77% | 10.49 | 1.18 |
| 12/05 | 1,014 | 1,014 | 995 | 1,010 | +0.8% | 13,900 | 57億7255万 | -2.6% | 10.63 | 1.2 |
| 12/04 | 988 | 1,016 | 988 | 1,002 | +1.42% | 10,700 | 57億2683万 | -3.65% | 10.55 | 1.19 |
| 12/01 | 988 | 1,001 | 986 | 988 | -1.1% | 11,600 | 56億4681万 | -5.27% | 10.4 | 1.18 |
| 11/30 | 1,000 | 1,000 | 990 | 999 | -0.2% | 10,900 | 57億968万 | -4.49% | 10.52 | 1.19 |
| 11/29 | 1,007 | 1,010 | 999 | 1,001 | -1.57% | 9,100 | 57億2111万 | -4.58% | 10.54 | 1.19 |
| 11/28 | 1,004 | 1,017 | 998 | 1,017 | +0.69% | 7,700 | 58億1256万 | -3.14% | 10.71 | 1.21 |
| 11/27 | 1,024 | 1,024 | 1,002 | 1,010 | -0.49% | 5,100 | 57億7255万 | -3.9% | 10.63 | 1.2 |
| 11/24 | 1,010 | 1,024 | 1,006 | 1,015 | 0% | 10,000 | 58億113万 | -3.61% | 10.69 | 1.21 |
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 | |
| 2015年 3月期 | 2,343 4,685 1/7 | 994 1,988 2/6 | 5,978,200 2,989,100 1/7 | 105億8810万 | 44億9288万 | +22.58% 3/19 | -27.25% 2/6 |
| 2016年 3月期 | 5,300 3/31 | 496 991 8/25 | 3,061,600 1,530,800 2/9 | 276億1512万 | 22億9862万 | +127.87% 3/31 | -32.83% 8/25 |
| 2017年 3月期 | 5,780 4/1 | 1,501 8/8 8/5 | 927,700 8/17 | 301億455万 | 78億6163万 | +21.88% 8/16 | -31.42% 5/18 |
| 2018年 3月期 | 3,035 3/28 | 1,188 4/12 | 3,319,100 3/27 | 159億4285万 | 62億2630万 | +44.19% 3/27 | -21.23% 4/19 |
| 2019年 3月期 | 2,750 4/2 | 715 8/15 | 2,439,700 8/16 | 144億4575万 | 40億7006万 | +34.99% 8/27 | -25.12% 12/25 |
| 2020年 12月期 | 1,932 10/21 | 806 3/23 | 4,820,600 4/2 | 110億119万 | 45億8952万 | +63.13% 4/7 | -22.03% 3/23 |
| 2021年 12月期 | 2,468 9/1 | 1,089 3/5 | 1,658,000 11/15 | 140億7944万 | 62億120万 | +39.19% 8/31 | -18.58% 1/27 |
| 2022年 12月期 | 2,177 8/24 | 936 5/13 | 1,190,300 8/16 | 124億4111万 | 53億4905万 | +41.12% 8/17 | -14.86% 9/30 |
| 2023年 12月期 | 1,709 1/12 | 850 12/27 | 270,300 2/15 | 97億6693万 | 48億5843万 | +9.8% 1/26 | -16.98% 2/22 |
| 最新 | 816 2024/4/22 | 6,300 | 46億6409万 | -0.12% 817 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -45%（0.55倍）
- 2016/12/30 vs 2015/12/30
- 123%（2.23倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- 57%（1.57倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/04/22 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
496円（2015/08/25） - 65%（1.65倍）
816円（4/22）