株価チャート
株価
4/18
- 前日 (4/17)
- 1,533
- 始値
- 1,533
- 高値
- 1,535
- 安値
- 1,533
- 終値 +0.13%
- 1,535
- 出来高 -60%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.32%
1,540 - 株価（25日）
移動平均値 - -8.3%
1,674 - 出来高（5日）
移動平均値 - -89.9%
3,960
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,533 | 1,535 | 1,533 | 1,535 | +0.13% | 400 | 71億9261万 | -8.3% | 19.14 | 0.9 |
| 04/17 | 1,522 | 1,545 | 1,522 | 1,533 | +0.79% | 1,000 | 71億8324万 | -8.86% | 19.12 | 0.9 |
| 04/16 | 1,531 | 1,545 | 1,521 | 1,521 | -0.65% | 7,700 | 71億2701万 | -10% | 18.97 | 0.89 |
| 04/15 | 1,576 | 1,576 | 1,529 | 1,531 | -3.1% | 8,800 | 71億7387万 | -9.78% | 19.09 | 0.9 |
| 04/12 | 1,571 | 1,587 | 1,570 | 1,580 | +1.48% | 1,900 | 74億347万 | -7.11% | 19.7 | 0.93 |
| 04/11 | 1,559 | 1,588 | 1,555 | 1,557 | 0% | 2,600 | 72億9570万 | -8.68% | 19.42 | 0.92 |
| 04/10 | 1,650 | 1,650 | 1,527 | 1,557 | -3.89% | 8,600 | 72億9570万 | -8.84% | 19.42 | 0.92 |
| 04/09 | 1,633 | 1,633 | 1,620 | 1,620 | -0.8% | 600 | 75億9090万 | -5.32% | 20.2 | 0.95 |
| 04/08 | 1,620 | 1,659 | 1,603 | 1,633 | +0.74% | 1,600 | 76億5182万 | -4.45% | 20.36 | 0.96 |
| 04/05 | 1,648 | 1,648 | 1,610 | 1,621 | -2% | 1,600 | 75億9559万 | -5.09% | 20.21 | 0.95 |
| 04/04 | 1,629 | 1,654 | 1,629 | 1,654 | +0.79% | 1,500 | 77億5022万 | -3.1% | 20.63 | 0.97 |
| 04/03 | 1,652 | 1,665 | 1,611 | 1,641 | +1.42% | 1,400 | 76億8930万 | -3.75% | 20.46 | 0.97 |
| 04/02 | 1,650 | 1,650 | 1,617 | 1,618 | -2.18% | 2,100 | 75億8153万 | -5.05% | 20.18 | 0.95 |
| 04/01 | 1,680 | 1,680 | 1,649 | 1,654 | -1.78% | 1,400 | 77億5022万 | -2.88% | 20.63 | 0.97 |
| 03/29 | 1,660 | 1,690 | 1,660 | 1,684 | -0.94% | 2,400 | 78億9079万 | -1% | 21 | 0.99 |
| 03/28 | 1,701 | 1,717 | 1,700 | 1,700 | -3.46% | 2,600 | 79億6576万 | +0.29% | 21.2 | 1 |
| 03/27 | 1,773 | 1,785 | 1,749 | 1,761 | -1.29% | 7,500 | 82億5159万 | +4.2% | 21.96 | 1.04 |
| 03/26 | 1,805 | 1,815 | 1,735 | 1,784 | -0.89% | 5,600 | 83億5936万 | +6.19% | 22.25 | 1.05 |
| 03/25 | 1,813 | 1,872 | 1,789 | 1,800 | -0.72% | 5,400 | 84億3434万 | +7.85% | 22.45 | 1.06 |
| 03/22 | 1,788 | 1,813 | 1,788 | 1,813 | +1.4% | 3,200 | 84億9525万 | +9.35% | 22.61 | 1.07 |
| 03/21 | 1,815 | 1,815 | 1,788 | 1,788 | -1.76% | 6,300 | 83億7811万 | +8.5% | 22.3 | 1.05 |
| 03/19 | 1,828 | 1,828 | 1,788 | 1,820 | +0.72% | 700 | 85億2805万 | +11.04% | 22.7 | 1.07 |
| 03/18 | 1,850 | 1,850 | 1,778 | 1,807 | -2.32% | 9,200 | 84億6714万 | +10.86% | 22.53 | 1.06 |
| 03/15 | 1,800 | 1,850 | 1,799 | 1,850 | +2.78% | 4,000 | 86億6862万 | +14.06% | 23.07 | 1.09 |
| 03/14 | 1,745 | 1,800 | 1,713 | 1,800 | +3.75% | 3,200 | 84億3434万 | +11.66% | 22.45 | 1.06 |
| 03/13 | 1,700 | 1,735 | 1,696 | 1,735 | +1.17% | 1,500 | 81億2976万 | +8.44% | 21.64 | 1.02 |
| 03/12 | 1,695 | 1,715 | 1,695 | 1,715 | +1.48% | 2,600 | 80億3605万 | +7.73% | 21.39 | 1.01 |
| 03/11 | 1,644 | 1,690 | 1,640 | 1,690 | +2.8% | 2,800 | 79億1890万 | +6.62% | 21.07 | 0.99 |
| 03/08 | 1,660 | 1,670 | 1,642 | 1,644 | -2.38% | 3,100 | 77億336万 | +4.18% | 20.5 | 0.97 |
| 03/07 | 1,631 | 1,684 | 1,631 | 1,684 | +3.44% | 3,700 | 78億9079万 | +6.92% | 21 | 0.99 |
| 03/06 | 1,602 | 1,658 | 1,602 | 1,628 | +0.43% | 4,400 | 76億2839万 | +3.56% | 20.3 | 0.96 |
| 03/05 | 1,562 | 1,621 | 1,562 | 1,621 | +1.95% | 1,300 | 75億9559万 | +3.05% | 20.21 | 0.95 |
| 03/04 | 1,591 | 1,594 | 1,520 | 1,590 | -0.63% | 9,200 | 74億5033万 | +1.15% | 19.83 | 0.94 |
| 03/01 | 1,611 | 1,611 | 1,590 | 1,600 | +0.69% | 3,500 | 74億9719万 | +1.72% | 19.95 | 0.94 |
| 02/29 | 1,600 | 1,600 | 1,589 | 1,589 | -0.69% | 2,000 | 74億4564万 | +1.02% | 19.81 | 0.93 |
| 02/28 | 1,600 | 1,629 | 1,563 | 1,600 | -0.99% | 5,400 | 74億9719万 | +1.72% | 19.95 | 0.94 |
| 02/27 | 1,605 | 1,629 | 1,600 | 1,616 | +0.81% | 2,700 | 75億7216万 | +2.73% | 20.15 | 0.95 |
| 02/26 | 1,600 | 1,639 | 1,600 | 1,603 | +0.19% | 2,500 | 75億1124万 | +1.91% | 19.99 | 0.94 |
| 02/22 | 1,571 | 1,600 | 1,571 | 1,600 | +3.43% | 2,300 | 74億9719万 | +1.65% | 19.95 | 0.94 |
| 02/21 | 1,560 | 1,584 | 1,535 | 1,547 | -1.15% | 2,000 | 72億4884万 | -1.65% | 19.29 | 0.91 |
| 02/20 | 1,552 | 1,565 | 1,511 | 1,565 | +3.51% | 2,500 | 73億3319万 | -0.7% | 19.52 | 0.92 |
| 02/19 | 1,516 | 1,541 | 1,500 | 1,512 | +0.2% | 2,000 | 70億8484万 | -4.36% | 18.85 | 0.89 |
| 02/16 | 1,510 | 1,516 | 1,481 | 1,509 | -1.24% | 5,500 | 70億7078万 | -5.21% | 18.82 | 0.89 |
| 02/15 | 1,515 | 1,548 | 1,515 | 1,528 | -1.67% | 3,400 | 71億5981万 | -5.03% | 19.05 | 0.9 |
| 02/14 | 1,563 | 1,593 | 1,545 | 1,554 | -0.89% | 5,500 | 72億8164万 | -4.43% | 19.38 | 0.91 |
| 02/13 | 1,601 | 1,601 | 1,557 | 1,568 | -2% | 4,800 | 73億4724万 | -4.39% | 19.55 | 0.92 |
| 02/09 | 1,600 | 1,620 | 1,600 | 1,600 | 0% | 3,600 | 74億9719万 | -3.38% | 19.95 | 0.94 |
| 02/08 | 1,612 | 1,620 | 1,581 | 1,600 | 0% | 15,900 | 74億9719万 | -4.13% | 19.95 | 0.94 |
| 02/07 | 1,554 | 1,620 | 1,545 | 1,600 | +5.68% | 16,300 | 74億9719万 | -4.76% | 19.95 | 0.94 |
| 02/06 | 1,521 | 1,531 | 1,514 | 1,514 | -0.2% | 3,900 | 70億9421万 | -10.15% | 18.88 | 0.89 |
| 02/05 | 1,529 | 1,540 | 1,514 | 1,517 | -1.3% | 9,400 | 71億827万 | -10.29% | 18.92 | 0.89 |
| 02/02 | 1,535 | 1,584 | 1,530 | 1,537 | +0.2% | 4,700 | 72億199万 | -9.27% | 19.17 | 0.9 |
| 02/01 | 1,561 | 1,584 | 1,530 | 1,534 | -1.73% | 9,300 | 71億8793万 | -9.55% | 19.13 | 0.9 |
| 01/31 | 1,615 | 1,615 | 1,561 | 1,561 | -3.28% | 19,000 | 73億1444万 | -8.18% | 19.47 | 0.92 |
| 01/30 | 1,635 | 1,731 | 1,607 | 1,614 | -1.28% | 26,500 | 75億6279万 | -5.28% | 20.13 | 0.95 |
| 01/29 | 1,667 | 1,667 | 1,621 | 1,635 | +1.36% | 5,600 | 76億6119万 | -4.05% | 20.39 | 0.96 |
| 01/26 | 1,600 | 1,620 | 1,590 | 1,613 | +0.81% | 7,800 | 75億5810万 | -5.51% | 20.11 | 0.95 |
| 01/25 | 1,614 | 1,618 | 1,600 | 1,600 | -0.12% | 4,400 | 74億9719万 | -6.49% | 19.95 | 0.94 |
| 01/24 | 1,609 | 1,626 | 1,601 | 1,602 | -0.19% | 2,100 | 75億656万 | -6.81% | 19.98 | 0.94 |
| 01/23 | 1,605 | 1,624 | 1,600 | 1,605 | +0.25% | 3,000 | 75億2062万 | -7.12% | 20.01 | 0.94 |
| 01/22 | 1,604 | 1,623 | 1,590 | 1,601 | 0% | 1,300 | 75億187万 | -7.78% | 19.96 | 0.94 |
| 01/19 | 1,601 | 1,618 | 1,600 | 1,601 | -1.48% | 3,200 | 75億187万 | -8.25% | 19.96 | 0.94 |
| 01/18 | 1,626 | 1,644 | 1,617 | 1,625 | +3.11% | 2,200 | 76億1433万 | -7.3% | 20.26 | 0.96 |
| 01/17 | 1,653 | 1,658 | 1,566 | 1,576 | -3.96% | 8,100 | 73億8473万 | -10.61% | 19.65 | 0.93 |
| 01/16 | 1,675 | 1,675 | 1,639 | 1,641 | -2.03% | 5,400 | 76億8930万 | -7.6% | 20.46 | 0.97 |
| 01/15 | 1,788 | 1,788 | 1,661 | 1,675 | -6.27% | 15,600 | 78億4862万 | -6.22% | 20.89 | 0.99 |
| 01/12 | 1,850 | 1,880 | 1,787 | 1,787 | -7.41% | 13,900 | 83億7342万 | -0.45% | 22.28 | 1.05 |
| 01/11 | 1,967 | 1,969 | 1,886 | 1,930 | -1.23% | 2,000 | 90億4348万 | +7.28% | 24.07 | 1.14 |
| 01/10 | 1,867 | 1,954 | 1,867 | 1,954 | +2.46% | 2,000 | 91億5594万 | +8.74% | 24.37 | 1.15 |
| 01/09 | 1,907 | 1,930 | 1,900 | 1,907 | -2.95% | 2,500 | 89億3571万 | +6.24% | 23.78 | 1.12 |
| 01/05 | 1,950 | 2,010 | 1,950 | 1,965 | +2.24% | 3,300 | 92億748万 | +9.53% | 24.5 | 1.16 |
| 01/04 | 2,290 | 2,290 | 1,909 | 1,922 | +1.69% | 20,400 | 90億600万 | +7.31% | 23.97 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 1,709 | 1,890 | 1,709 | 1,890 | +9.95% | 14,000 | 88億5605万 | +5.59% | 23.57 | 1.11 |
| 12/28 | 1,654 | 1,719 | 1,653 | 1,719 | +3.93% | 6,900 | 80億5479万 | -4.02% | 21.44 | 1.01 |
| 12/27 | 1,605 | 1,654 | 1,572 | 1,654 | +4.03% | 5,700 | 77億5022万 | -7.91% | 20.63 | 0.97 |
| 12/26 | 1,566 | 1,597 | 1,560 | 1,590 | -1.24% | 9,000 | 74億5033万 | -11.86% | 19.83 | 0.94 |
| 12/25 | 1,622 | 1,633 | 1,587 | 1,610 | -1.47% | 3,500 | 75億4404万 | -11.2% | 20.08 | 0.95 |
| 12/22 | 1,633 | 1,670 | 1,624 | 1,634 | -0.24% | 1,500 | 76億5650万 | -10.37% | 20.38 | 0.96 |
| 12/21 | 1,623 | 1,684 | 1,622 | 1,638 | +0.12% | 4,800 | 76億7525万 | -10.49% | 20.43 | 0.96 |
| 12/20 | 1,688 | 1,688 | 1,636 | 1,636 | -3.59% | 3,400 | 76億6587万 | -10.99% | 20.4 | 0.96 |
| 12/19 | 1,725 | 1,725 | 1,659 | 1,697 | -1.62% | 4,400 | 79億5170万 | -8.02% | 21.16 | 1 |
| 12/18 | 1,779 | 1,779 | 1,678 | 1,725 | -3.36% | 2,000 | 80億8291万 | -6.66% | 21.51 | 1.01 |
| 12/15 | 1,809 | 1,809 | 1,769 | 1,785 | -2.41% | 900 | 83億6405万 | -3.57% | 22.26 | 1.05 |
| 12/14 | 1,815 | 1,840 | 1,812 | 1,829 | +0.77% | 10,400 | 85億7022万 | -1.24% | 22.81 | 1.08 |
| 12/13 | 1,786 | 1,833 | 1,786 | 1,815 | -0.17% | 7,600 | 85億462万 | -2% | 22.63 | 1.07 |
| 12/12 | 1,764 | 1,862 | 1,764 | 1,818 | +0.78% | 10,500 | 85億1868万 | -1.78% | 22.67 | 1.07 |
| 12/11 | 1,877 | 1,890 | 1,800 | 1,804 | -4.14% | 5,400 | 84億5308万 | -2.43% | 22.5 | 1.06 |
| 12/08 | 1,869 | 1,890 | 1,869 | 1,882 | -0.84% | 3,200 | 88億1857万 | +1.78% | 23.47 | 1.11 |
| 12/07 | 1,850 | 1,916 | 1,849 | 1,898 | +0.64% | 6,300 | 88億9354万 | +3.04% | 23.67 | 1.12 |
| 12/06 | 1,870 | 1,890 | 1,850 | 1,886 | -0.58% | 4,600 | 88億3731万 | +2.84% | 23.52 | 1.11 |
| 12/05 | 1,877 | 1,897 | 1,877 | 1,897 | +0.32% | 1,300 | 88億8885万 | +4% | 23.66 | 1.12 |
| 12/04 | 1,870 | 1,920 | 1,835 | 1,891 | +0.64% | 7,300 | 88億6074万 | +4.02% | 23.58 | 1.11 |
| 12/01 | 1,862 | 1,884 | 1,862 | 1,879 | -1.21% | 1,900 | 88億451万 | +3.81% | 23.43 | 1.11 |
| 11/30 | 1,838 | 1,902 | 1,838 | 1,902 | +1.28% | 600 | 89億1228万 | +5.55% | 23.72 | 1.12 |
| 11/29 | 1,856 | 1,908 | 1,856 | 1,878 | -0.95% | 1,800 | 87億9982万 | +4.68% | 23.42 | 1.1 |
| 11/28 | 1,890 | 1,910 | 1,890 | 1,896 | -0.52% | 5,000 | 88億8417万 | +6.28% | 23.64 | 1.12 |
| 11/27 | 1,907 | 1,907 | 1,870 | 1,906 | +0.26% | 4,600 | 89億3102万 | +7.38% | 23.77 | 1.12 |
| 11/24 | 1,848 | 1,910 | 1,848 | 1,901 | +3.32% | 4,500 | 89億760万 | +7.71% | 23.71 | 1.12 |
| 11/22 | 1,849 | 1,849 | 1,817 | 1,840 | -0.86% | 1,600 | 86億2177万 | +4.84% | 22.94 | 1.08 |
| 11/21 | 1,870 | 1,870 | 1,832 | 1,856 | +1.42% | 3,300 | 86億9674万 | +6.24% | 23.14 | 1.09 |
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 | 1,770 4/8 | 806 6/24 | 214,800 4/8 | - | - | +11.82% 7/21 | -24.37% 6/16 |
| 2018年 3月期 | 1,000 5/10 | 741 3/26 3/23 他2件 | 59,500 12/26 | 64億1604万 | 47億5429万 | +13.15% 5/10 | -6.91% 2/14 |
| 2019年 3月期 | 841 5/14 5/2 | 368 12/25 | 369,800 1/10 | 53億9589万 | 23億6110万 | +28.58% 1/9 | -27.46% 12/25 |
| 2020年 3月期 | 740 12/17 | 407 3/19 | 323,200 11/22 | 47億4787万 | 26億1133万 | +27.15% 11/21 | -28.95% 3/13 |
| 2021年 3月期 | 725 3/23 3/18 | 491 5/19 | 265,800 2/8 | 46億5163万 | 31億5027万 | +13.3% 1/13 | -10.39% 12/10 |
| 2022年 3月期 | 2,400 3/25 | 678 4/7 4/6 | 361,900 6/2 | 153億9851万 | 43億5007万 | +38.55% 6/2 | -22.35% 4/12 |
| 2023年 3月期 | 2,237 7/28 | 1,481 4/13 | 139,400 10/28 | 104億8201万 | 69億3958万 | +17.81% 6/1 | -13.85% 8/10 |
| 最新 | 1,535 2024/4/18 | 400 | 71億9261万 | -8.3% 1,674 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 197%（2.97倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/18 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
368円（2018/12/25） - 317%（4.17倍）
1,535円（4/18）