株価チャート
株価
4/25
- 前日 (4/24)
- 421
- 始値
- 421
- 高値
- 425
- 安値
- 416
- 終値 +0.24%
- 422
- 出来高 -53.45%
- 2,700
乖離率
- 株価（5日）
移動平均値 - +0.96%
418 - 株価（25日）
移動平均値 - -5.59%
447 - 出来高（5日）
移動平均値 - -54.24%
5,900
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 421 | 425 | 416 | 422 | +0.24% | 2,700 | 22億9051万 | -5.59% | 17.76 | 1.63 |
| 04/24 | 413 | 432 | 412 | 421 | +1.94% | 5,800 | 22億8509万 | -6.44% | 17.72 | 1.63 |
| 04/23 | 415 | 417 | 413 | 413 | -0.48% | 8,400 | 22億4166万 | -9.03% | 17.39 | 1.59 |
| 04/22 | 414 | 432 | 412 | 415 | -1.19% | 5,600 | 22億5252万 | -9.19% | 17.47 | 1.6 |
| 04/19 | 429 | 429 | 413 | 420 | -3% | 7,000 | 22億7966万 | -8.7% | 17.68 | 1.62 |
| 04/18 | 433 | 435 | 430 | 433 | +0.23% | 2,200 | 23億5022万 | -6.48% | 18.23 | 1.67 |
| 04/17 | 436 | 438 | 432 | 432 | -1.37% | 2,000 | 23億4479万 | -7.1% | 18.19 | 1.67 |
| 04/16 | 440 | 445 | 438 | 438 | -1.13% | 3,900 | 23億7736万 | -6.21% | 18.44 | 1.69 |
| 04/15 | 446 | 453 | 440 | 443 | -1.77% | 5,600 | 24億450万 | -5.54% | 18.65 | 1.71 |
| 04/12 | 459 | 459 | 451 | 451 | -1.1% | 1,200 | 24億4792万 | -4.04% | 18.99 | 1.74 |
| 04/11 | 447 | 461 | 446 | 456 | +1.11% | 11,200 | 24億7506万 | -3.39% | 19.2 | 1.76 |
| 04/10 | 444 | 455 | 439 | 451 | +1.58% | 6,100 | 24億4792万 | -4.85% | 18.99 | 1.74 |
| 04/09 | 428 | 447 | 428 | 444 | +1.83% | 5,900 | 24億993万 | -6.53% | 18.69 | 1.71 |
| 04/08 | 441 | 441 | 436 | 436 | +0.46% | 900 | 23億6650万 | -8.6% | 18.35 | 1.68 |
| 04/05 | 424 | 436 | 420 | 434 | -1.36% | 10,900 | 23億5565万 | -9.39% | 18.27 | 1.68 |
| 04/04 | 444 | 449 | 431 | 440 | -0.45% | 2,700 | 23億8821万 | -8.52% | 18.52 | 1.7 |
| 04/03 | 440 | 456 | 440 | 442 | -1.34% | 4,300 | 23億9907万 | -8.68% | 18.61 | 1.71 |
| 04/02 | 459 | 461 | 436 | 448 | -4.07% | 12,200 | 24億3164万 | -7.82% | 18.86 | 1.73 |
| 04/01 | 471 | 471 | 446 | 467 | +0.21% | 12,200 | 25億3476万 | -3.71% | 19.66 | 1.8 |
| 03/29 | 455 | 479 | 455 | 466 | 0% | 24,200 | 25億2934万 | -3.52% | 19.62 | 1.8 |
| 03/28 | 473 | 481 | 455 | 466 | -3.12% | 20,200 | 25億2934万 | -3.32% | 19.62 | 1.8 |
| 03/27 | 483 | 494 | 481 | 481 | -2.04% | 6,600 | 26億1075万 | +0.21% | 20.25 | 1.86 |
| 03/26 | 487 | 491 | 476 | 491 | +0.61% | 5,800 | 26億6503万 | +2.94% | 20.67 | 1.9 |
| 03/25 | 496 | 498 | 484 | 488 | 0% | 13,100 | 26億4875万 | +2.95% | 20.54 | 1.88 |
| 03/22 | 491 | 501 | 488 | 488 | -2.01% | 9,300 | 26億4875万 | +3.39% | 20.54 | 1.88 |
| 03/21 | 500 | 500 | 486 | 498 | -0.4% | 11,300 | 27億302万 | +6.41% | 20.96 | 1.92 |
| 03/19 | 500 | 505 | 492 | 500 | +0.4% | 13,400 | 27億1388万 | +7.99% | 21.05 | 1.93 |
| 03/18 | 483 | 498 | 483 | 498 | +3.11% | 29,800 | 27億302万 | +8.5% | 20.96 | 1.92 |
| 03/15 | 493 | 493 | 473 | 483 | -1.43% | 10,800 | 26億2161万 | +6.39% | 20.33 | 1.86 |
| 03/14 | 488 | 490 | 471 | 490 | +0.62% | 21,200 | 26億5960万 | +8.89% | 20.63 | 1.89 |
| 03/13 | 491 | 491 | 480 | 487 | +0.83% | 4,300 | 26億4332万 | +9.19% | 20.5 | 1.88 |
| 03/12 | 485 | 486 | 475 | 483 | -0.41% | 9,300 | 26億2161万 | +9.28% | 20.33 | 1.86 |
| 03/11 | 477 | 500 | 465 | 485 | +1.04% | 26,300 | 26億3246万 | +10.73% | 20.42 | 1.87 |
| 03/08 | 484 | 500 | 478 | 480 | -2.44% | 13,000 | 26億533万 | +10.6% | 20.21 | 1.85 |
| 03/07 | 510 | 548 | 482 | 492 | -1.6% | 71,000 | 26億7046万 | +14.42% | 20.71 | 1.9 |
| 03/06 | 489 | 510 | 478 | 500 | +1.42% | 34,200 | 27億1388万 | +17.37% | 21.05 | 1.93 |
| 03/05 | 490 | 512 | 479 | 493 | +2.28% | 37,300 | 26億7589万 | +17.1% | 20.75 | 1.9 |
| 03/04 | 485 | 485 | 465 | 482 | -1.63% | 20,100 | 26億1618万 | +15.59% | 20.29 | 1.86 |
| 03/01 | 488 | 516 | 470 | 490 | -1.01% | 52,500 | 26億5960万 | +18.64% | 20.63 | 1.89 |
| 02/29 | 499 | 505 | 474 | 495 | -2.37% | 41,400 | 26億8674万 | +21.32% | 20.84 | 1.91 |
| 02/28 | 469 | 508 | 460 | 507 | +4.11% | 117,900 | 27億5187万 | +25.5% | 21.34 | 1.96 |
| 02/27 | 429 | 505 | 429 | 487 | +14.59% | 284,300 | 26億4332万 | +22.06% | 20.5 | 1.88 |
| 02/26 | 424 | 435 | 414 | 425 | +0.71% | 21,100 | 23億680万 | +7.87% | 17.89 | 1.64 |
| 02/22 | 432 | 434 | 422 | 422 | -1.17% | 13,000 | 22億9051万 | +7.38% | 17.76 | 1.63 |
| 02/21 | 423 | 428 | 420 | 427 | +1.18% | 5,200 | 23億1765万 | +9.21% | 17.97 | 1.65 |
| 02/20 | 423 | 430 | 422 | 422 | -0.24% | 9,600 | 22億9051万 | +8.21% | 17.76 | 1.63 |
| 02/19 | 420 | 437 | 415 | 423 | +2.67% | 35,800 | 22億9594万 | +9.02% | 17.81 | 1.63 |
| 02/16 | 414 | 423 | 405 | 412 | -2.83% | 76,200 | 22億3624万 | +6.46% | 17.34 | 1.59 |
| 02/15 | 420 | 468 | 400 | 424 | +9.28% | 343,900 | 23億137万 | +9.84% | 17.85 | 1.64 |
| 02/14 | 388 | 388 | 383 | 388 | -0.51% | 3,000 | 21億597万 | +0.78% | 16.33 | 1.5 |
| 02/13 | 383 | 390 | 381 | 390 | +1.83% | 3,600 | 21億1683万 | +1.56% | 16.42 | 1.51 |
| 02/09 | 387 | 392 | 383 | 383 | -1.03% | 8,000 | 20億7883万 | -0.26% | 16.12 | 1.48 |
| 02/08 | 389 | 389 | 387 | 387 | 0% | 1,500 | 21億54万 | +0.78% | 16.29 | 1.49 |
| 02/07 | 386 | 387 | 386 | 387 | +0.26% | 800 | 21億54万 | +0.78% | 16.29 | 1.49 |
| 02/06 | 386 | 387 | 386 | 386 | +0.26% | 800 | 20億9511万 | +0.52% | 16.25 | 1.49 |
| 02/05 | 389 | 389 | 385 | 385 | 0% | 800 | 20億8969万 | +0.26% | 16.21 | 1.49 |
| 02/02 | 387 | 387 | 383 | 385 | +0.26% | 1,100 | 20億8969万 | +0.26% | 16.21 | 1.49 |
| 02/01 | 387 | 387 | 382 | 384 | -0.52% | 4,200 | 20億8426万 | 0% | 16.16 | 1.48 |
| 01/31 | 387 | 388 | 385 | 386 | +0.26% | 7,400 | 20億9511万 | +0.52% | 16.25 | 1.49 |
| 01/30 | 383 | 386 | 382 | 385 | +1.05% | 1,700 | 20億8969万 | +0.26% | 16.21 | 1.49 |
| 01/29 | 380 | 387 | 380 | 381 | +0.26% | 4,900 | 20億6798万 | -0.78% | 16.04 | 1.47 |
| 01/26 | 379 | 380 | 377 | 380 | 0% | 1,300 | 20億6255万 | -1.04% | 16 | 1.47 |
| 01/25 | 377 | 380 | 376 | 380 | +0.26% | 2,400 | 20億6255万 | -1.3% | 16 | 1.47 |
| 01/24 | 381 | 381 | 376 | 379 | -0.52% | 3,600 | 20億5712万 | -1.56% | 15.95 | 1.46 |
| 01/23 | 376 | 381 | 375 | 381 | +0.79% | 6,100 | 20億6798万 | -1.3% | 16.04 | 1.47 |
| 01/22 | 378 | 383 | 376 | 378 | 0% | 7,800 | 20億5169万 | -2.07% | 15.91 | 1.46 |
| 01/19 | 379 | 381 | 375 | 378 | -0.53% | 13,400 | 20億5169万 | -2.07% | 15.91 | 1.46 |
| 01/18 | 383 | 385 | 376 | 380 | -1.04% | 10,800 | 20億6255万 | -1.81% | 16 | 1.47 |
| 01/17 | 394 | 394 | 379 | 384 | -1.54% | 11,100 | 20億8426万 | -0.78% | 16.16 | 1.48 |
| 01/16 | 391 | 397 | 389 | 390 | -0.51% | 16,900 | 21億1683万 | +0.78% | 16.42 | 1.51 |
| 01/15 | 386 | 400 | 385 | 392 | -0.51% | 18,900 | 21億2768万 | +1.29% | 16.5 | 1.51 |
| 01/12 | 386 | 394 | 385 | 394 | +2.07% | 9,800 | 21億3854万 | +1.81% | 16.59 | 1.52 |
| 01/11 | 390 | 395 | 385 | 386 | -0.26% | 12,200 | 20億9511万 | 0% | 16.25 | 1.49 |
| 01/10 | 384 | 387 | 383 | 387 | +1.31% | 3,100 | 21億54万 | +0.26% | 16.29 | 1.49 |
| 01/09 | 386 | 386 | 380 | 382 | -0.26% | 8,000 | 20億7340万 | -1.04% | 16.08 | 1.47 |
| 01/05 | 384 | 385 | 379 | 383 | -0.52% | 21,200 | 20億7883万 | -0.78% | 16.12 | 1.48 |
| 01/04 | 390 | 392 | 380 | 385 | -0.26% | 12,400 | 20億8969万 | -0.26% | 16.21 | 1.49 |
| 2023 | ||||||||||
| 12/29 | 387 | 387 | 382 | 386 | 0% | 4,100 | 20億9511万 | 0% | 16.25 | 1.49 |
| 12/28 | 384 | 387 | 380 | 386 | +1.31% | 9,900 | 20億9511万 | 0% | 16.25 | 1.49 |
| 12/27 | 382 | 382 | 380 | 381 | -0.26% | 12,700 | 20億6798万 | -1.3% | 16.04 | 1.47 |
| 12/26 | 385 | 385 | 377 | 382 | +0.26% | 11,700 | 20億7340万 | -1.29% | 16.08 | 1.47 |
| 12/25 | 382 | 382 | 373 | 381 | -0.78% | 11,200 | 20億6798万 | -1.55% | 16.04 | 1.47 |
| 12/22 | 392 | 392 | 380 | 384 | -2.78% | 10,000 | 20億8426万 | -0.78% | 16.16 | 1.48 |
| 12/21 | 386 | 395 | 383 | 395 | +1.28% | 21,000 | 21億4396万 | +2.07% | 16.63 | 1.53 |
| 12/20 | 387 | 394 | 387 | 390 | +0.78% | 8,100 | 21億1683万 | +0.52% | 16.42 | 1.51 |
| 12/19 | 389 | 389 | 386 | 387 | +0.52% | 800 | 21億54万 | -0.26% | 16.29 | 1.49 |
| 12/18 | 387 | 391 | 384 | 385 | -0.77% | 5,300 | 20億8969万 | -1.03% | 16.21 | 1.49 |
| 12/15 | 387 | 392 | 386 | 388 | -1.52% | 3,700 | 21億597万 | -0.51% | 16.33 | 1.5 |
| 12/14 | 398 | 398 | 389 | 394 | +1.03% | 11,800 | 21億3854万 | +0.77% | 16.59 | 1.52 |
| 12/13 | 391 | 392 | 387 | 390 | +1.04% | 9,800 | 21億1683万 | -0.26% | 16.42 | 1.51 |
| 12/12 | 391 | 395 | 385 | 386 | -1.53% | 11,300 | 20億9511万 | -1.53% | 16.25 | 1.49 |
| 12/11 | 387 | 398 | 384 | 392 | +1.29% | 20,100 | 21億2768万 | -0.25% | 16.5 | 1.51 |
| 12/08 | 381 | 396 | 377 | 387 | +1.84% | 18,100 | 21億54万 | -1.78% | 16.29 | 1.49 |
| 12/07 | 383 | 400 | 379 | 380 | -2.56% | 26,300 | 20億6255万 | -3.55% | 16 | 1.47 |
| 12/06 | 381 | 391 | 375 | 390 | +2.09% | 16,600 | 21億1683万 | -1.27% | 16.42 | 1.51 |
| 12/05 | 389 | 389 | 380 | 382 | -1.8% | 9,400 | 20億7340万 | -3.29% | 16.08 | 1.47 |
| 12/04 | 384 | 389 | 384 | 389 | +1.04% | 6,900 | 21億1140万 | -1.77% | 16.38 | 1.5 |
| 12/01 | 387 | 390 | 381 | 385 | -0.77% | 11,400 | 20億8969万 | -3.02% | 16.21 | 1.49 |
| 11/30 | 383 | 388 | 380 | 388 | +1.04% | 9,900 | 21億597万 | -2.51% | 16.33 | 1.5 |
| 11/29 | 373 | 384 | 373 | 384 | +1.86% | 5,100 | 20億8426万 | -3.76% | 16.16 | 1.48 |
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 | 1,433 5,730 3/22 | 1,070 4,280 3/28 | 3,902,400 975,600 3/24 | 70億2154万 | 52億4471万 | +9.78% 4/28 | - |
| 2018年 3月期 | 3,470 1/16 1/11 | 966 3,865 4/14 | 4,864,000 1,216,000 4/3 | 174億1107万 | 48億4825万 | +38.5% 6/23 | -16.33% 2/14 |
| 2019年 3月期 | 3,030 4/2 | 510 12/26 | 686,500 3/6 | 152億332万 | 27億6081万 | +40.32% 3/5 | -30.81% 8/16 |
| 2020年 3月期 | 1,029 8/22 | 312 3/17 | 213,900 8/15 | 55億7035万 | 16億9346万 | +24.81% 4/20 | -40.63% 3/16 |
| 2021年 3月期 | 743 9/25 | 355 4/6 | 480,500 9/23 | 40億3283万 | 19億2685万 | +35.72% 9/25 | -17.62% 7/31 |
| 2022年 3月期 | 614 5/28 | 361 2/24 | 129,200 5/28 | 33億3265万 | 19億5942万 | +9.09% 6/3 | -13.37% 2/22 |
| 2023年 3月期 | 463 8/8 | 335 12/28 | 94,500 4/8 | 25億1305万 | 18億1830万 | +10.42% 8/1 | -10.37% 12/28 |
| 最新 | 422 2024/4/25 | 2,700 | 22億9051万 | -5.59% 447 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -81%（0.19倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/25 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
312円（2020/03/17） - 35%（1.35倍）
422円（4/25）