株価チャート
株価
4/18
- 前日 (4/17)
- 4,120
- 始値
- 4,120
- 高値
- 4,235
- 安値
- 4,090
- 終値 +1.09%
- 4,165
- 出来高 -8.43%
- 7,600
乖離率
- 株価（5日）
移動平均値 - -0.19%
4,173 - 株価（25日）
移動平均値 - +2.41%
4,067 - 出来高（5日）
移動平均値 - +6.15%
7,160
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 | 4,120 | 4,235 | 4,090 | 4,165 | +1.09% | 7,600 | 246億8303万 | +2.41% | 15.43 | 3.31 |
| 04/17 | 4,170 | 4,170 | 4,050 | 4,120 | -0.72% | 8,300 | 244億1635万 | +1.93% | 15.26 | 3.28 |
| 04/16 | 4,165 | 4,185 | 4,130 | 4,150 | -1.54% | 7,000 | 245億9414万 | +3.23% | 15.37 | 3.3 |
| 04/15 | 4,200 | 4,215 | 4,165 | 4,215 | 0% | 6,500 | 249億7935万 | +5.45% | 15.61 | 3.35 |
| 04/12 | 4,210 | 4,235 | 4,195 | 4,215 | -0.35% | 6,400 | 249億7935万 | +6.12% | 15.61 | 3.35 |
| 04/11 | 4,210 | 4,255 | 4,175 | 4,230 | -0.59% | 8,400 | 250億6824万 | +7.12% | 15.67 | 3.37 |
| 04/10 | 4,255 | 4,305 | 4,190 | 4,255 | 0% | 10,000 | 252億1640万 | +8.3% | 15.76 | 3.39 |
| 04/09 | 4,300 | 4,325 | 4,255 | 4,255 | -0.23% | 6,600 | 252億1640万 | +8.91% | 15.76 | 3.39 |
| 04/08 | 4,370 | 4,370 | 4,255 | 4,265 | -1.39% | 9,900 | 252億7566万 | +9.7% | 15.8 | 3.39 |
| 04/05 | 4,315 | 4,330 | 4,210 | 4,325 | +0.23% | 17,200 | 256億3124万 | +11.73% | 16.02 | 3.44 |
| 04/04 | 4,195 | 4,370 | 4,195 | 4,315 | +2.49% | 23,800 | 255億7198万 | +11.96% | 15.98 | 3.43 |
| 04/03 | 4,230 | 4,280 | 4,140 | 4,210 | -1.41% | 23,700 | 249億4972万 | +9.69% | 15.59 | 3.35 |
| 04/02 | 4,340 | 4,405 | 4,255 | 4,270 | -0.81% | 24,700 | 253億530万 | +11.6% | 15.82 | 3.4 |
| 04/01 | 4,295 | 4,390 | 4,255 | 4,305 | +0.58% | 26,900 | 255億1272万 | +12.87% | 15.94 | 3.43 |
| 03/29 | 4,200 | 4,295 | 4,135 | 4,280 | +3.63% | 25,100 | 253億6456万 | +12.69% | 15.85 | 3.41 |
| 03/28 | 4,050 | 4,175 | 4,000 | 4,130 | +3.38% | 29,900 | 244億7561万 | +9.14% | 15.3 | 3.29 |
| 03/27 | 3,945 | 4,040 | 3,930 | 3,995 | +1.27% | 23,100 | 236億7556万 | +5.8% | 14.8 | 3.18 |
| 03/26 | 3,820 | 3,955 | 3,810 | 3,945 | +2.87% | 25,400 | 233億7925万 | +4.56% | 14.61 | 3.14 |
| 03/25 | 3,850 | 3,850 | 3,800 | 3,835 | +0.39% | 10,100 | 227億2736万 | +1.72% | 14.2 | 3.05 |
| 03/22 | 3,785 | 3,820 | 3,735 | 3,820 | +2.69% | 14,500 | 226億3846万 | +1.22% | 14.15 | 3.04 |
| 03/21 | 3,830 | 3,840 | 3,720 | 3,720 | -1.59% | 21,000 | 220億4583万 | -1.69% | 13.78 | 2.96 |
| 03/19 | 3,685 | 3,780 | 3,680 | 3,780 | +2.72% | 23,400 | 224億141万 | -0.76% | 14 | 3.01 |
| 03/18 | 3,625 | 3,680 | 3,620 | 3,680 | +2.08% | 16,000 | 218億878万 | -3.64% | 13.63 | 2.93 |
| 03/15 | 3,610 | 3,645 | 3,570 | 3,605 | +0.28% | 9,400 | 213億6431万 | -6% | 13.35 | 2.87 |
| 03/14 | 3,520 | 3,595 | 3,515 | 3,595 | +1.84% | 6,500 | 213億504万 | -6.74% | 13.32 | 2.86 |
| 03/13 | 3,605 | 3,645 | 3,530 | 3,530 | -1.53% | 7,400 | 209億1983万 | -8.95% | 13.07 | 2.81 |
| 03/12 | 3,535 | 3,595 | 3,525 | 3,585 | +0.7% | 7,600 | 212億4578万 | -8.12% | 13.28 | 2.85 |
| 03/11 | 3,575 | 3,585 | 3,530 | 3,560 | -0.84% | 15,100 | 210億9762万 | -9.25% | 13.19 | 2.83 |
| 03/08 | 3,640 | 3,645 | 3,585 | 3,590 | -1.37% | 14,700 | 212億7541万 | -9% | 13.3 | 2.86 |
| 03/07 | 3,725 | 3,735 | 3,620 | 3,640 | -2.41% | 19,900 | 215億7173万 | -8.27% | 13.48 | 2.9 |
| 03/06 | 3,700 | 3,795 | 3,700 | 3,730 | +0.4% | 13,100 | 221億509万 | -6.42% | 13.82 | 2.97 |
| 03/05 | 3,755 | 3,755 | 3,710 | 3,715 | -1.72% | 20,600 | 220億1620万 | -7.17% | 13.76 | 2.96 |
| 03/04 | 3,850 | 3,850 | 3,780 | 3,780 | -1.31% | 15,400 | 224億141万 | -5.83% | 14 | 3.01 |
| 03/01 | 3,920 | 3,930 | 3,830 | 3,830 | -2.05% | 14,600 | 226億9772万 | -4.84% | 14.19 | 3.05 |
| 02/29 | 3,910 | 3,915 | 3,850 | 3,910 | 0% | 12,600 | 231億7183万 | -3.1% | 14.48 | 3.11 |
| 02/28 | 3,920 | 3,940 | 3,910 | 3,910 | -0.26% | 5,200 | 231億7183万 | -3.36% | 14.48 | 3.11 |
| 02/27 | 3,945 | 3,945 | 3,885 | 3,920 | -0.76% | 12,300 | 232億3109万 | -3.4% | 14.52 | 3.12 |
| 02/26 | 3,905 | 3,950 | 3,875 | 3,950 | +1.15% | 14,200 | 234億888万 | -2.95% | 14.63 | 3.14 |
| 02/22 | 3,985 | 3,985 | 3,905 | 3,905 | -1.14% | 9,400 | 231億4220万 | -4.27% | 14.46 | 3.11 |
| 02/21 | 3,960 | 4,005 | 3,935 | 3,950 | +1.02% | 14,300 | 234億888万 | -3.4% | 14.63 | 3.14 |
| 02/20 | 3,960 | 3,975 | 3,905 | 3,910 | -0.26% | 13,400 | 231億7183万 | -4.61% | 14.48 | 3.11 |
| 02/19 | 3,860 | 3,925 | 3,845 | 3,920 | +1.03% | 22,600 | 232億3109万 | -4.74% | 14.52 | 3.12 |
| 02/16 | 3,940 | 3,940 | 3,850 | 3,880 | -1.52% | 31,200 | 229億9404万 | -5.96% | 14.37 | 3.09 |
| 02/15 | 4,115 | 4,120 | 3,940 | 3,940 | -3.31% | 25,600 | 233億4962万 | -4.78% | 14.59 | 3.14 |
| 02/14 | 4,200 | 4,215 | 4,075 | 4,075 | -6% | 43,100 | 241億4967万 | -1.76% | 15.09 | 3.24 |
| 02/13 | 3,910 | 4,495 | 3,870 | 4,335 | +7.57% | 152,900 | 256億9051万 | +4.38% | 16.06 | 3.45 |
| 02/09 | 4,045 | 4,090 | 3,980 | 4,030 | -1.23% | 38,200 | 238億8298万 | -2.84% | 14.93 | 3.21 |
| 02/08 | 4,130 | 4,130 | 4,025 | 4,080 | -0.49% | 17,900 | 241億7930万 | -1.9% | 15.11 | 3.25 |
| 02/07 | 4,160 | 4,185 | 4,070 | 4,100 | -1.32% | 21,700 | 242億9783万 | -1.77% | 15.19 | 3.26 |
| 02/06 | 4,145 | 4,175 | 4,120 | 4,155 | +0.24% | 11,100 | 246億2377万 | -0.79% | 15.39 | 3.31 |
| 02/05 | 4,170 | 4,170 | 4,130 | 4,145 | +0.73% | 13,600 | 245億6451万 | -1.4% | 15.35 | 3.3 |
| 02/02 | 4,120 | 4,175 | 4,090 | 4,115 | +0.12% | 20,900 | 243億8672万 | -2.56% | 15.24 | 3.27 |
| 02/01 | 4,160 | 4,160 | 4,095 | 4,110 | -1.2% | 7,000 | 243億5709万 | -3.04% | 15.22 | 3.27 |
| 01/31 | 4,095 | 4,170 | 4,090 | 4,160 | +1.84% | 13,400 | 246億5340万 | -2.16% | 15.41 | 3.31 |
| 01/30 | 4,145 | 4,150 | 4,065 | 4,085 | -1.21% | 15,300 | 242億893万 | -4.27% | 15.13 | 3.25 |
| 01/29 | 4,005 | 4,145 | 4,005 | 4,135 | +2.99% | 18,200 | 245億525万 | -3.48% | 15.32 | 3.29 |
| 01/26 | 4,055 | 4,075 | 4,015 | 4,015 | -0.99% | 17,200 | 237億9409万 | -6.65% | 14.87 | 3.2 |
| 01/25 | 4,095 | 4,095 | 4,045 | 4,055 | -0.98% | 20,000 | 240億3114万 | -6% | 15.02 | 3.23 |
| 01/24 | 4,185 | 4,185 | 4,085 | 4,095 | -1.92% | 25,300 | 242億6819万 | -5.34% | 15.17 | 3.26 |
| 01/23 | 4,215 | 4,215 | 4,130 | 4,175 | -1.07% | 29,300 | 247億4230万 | -3.74% | 15.46 | 3.32 |
| 01/22 | 4,290 | 4,290 | 4,205 | 4,220 | 0% | 14,200 | 250億898万 | -2.94% | 15.63 | 3.36 |
| 01/19 | 4,160 | 4,230 | 4,160 | 4,220 | +1.56% | 14,100 | 250億898万 | -3.21% | 15.63 | 3.36 |
| 01/18 | 4,175 | 4,175 | 4,135 | 4,155 | -0.48% | 14,200 | 246億2377万 | -4.99% | 15.39 | 3.31 |
| 01/17 | 4,230 | 4,260 | 4,175 | 4,175 | -0.12% | 17,200 | 247億4230万 | -4.9% | 15.46 | 3.32 |
| 01/16 | 4,330 | 4,330 | 4,180 | 4,180 | -3.46% | 39,400 | 247億7193万 | -5.24% | 15.48 | 3.33 |
| 01/15 | 4,190 | 4,345 | 4,190 | 4,330 | +3.34% | 30,500 | 256億6087万 | -2.39% | 16.04 | 3.45 |
| 01/12 | 4,210 | 4,245 | 4,175 | 4,190 | +0.36% | 15,400 | 248億3119万 | -5.93% | 15.52 | 3.33 |
| 01/11 | 4,220 | 4,225 | 4,175 | 4,175 | -0.24% | 11,600 | 247億4230万 | -6.79% | 15.46 | 3.32 |
| 01/10 | 4,195 | 4,280 | 4,185 | 4,185 | -0.24% | 19,300 | 248億156万 | -7.04% | 15.5 | 3.33 |
| 01/09 | 4,215 | 4,280 | 4,180 | 4,195 | -0.59% | 18,400 | 248億6082万 | -7.27% | 15.54 | 3.34 |
| 01/05 | 4,345 | 4,345 | 4,205 | 4,220 | -1.75% | 37,500 | 250億898万 | -7.11% | 15.63 | 3.36 |
| 01/04 | 4,410 | 4,435 | 4,270 | 4,295 | -3.81% | 39,500 | 254億5345万 | -5.81% | 15.91 | 3.42 |
| 2023 | ||||||||||
| 12/29 | 4,405 | 4,500 | 4,400 | 4,465 | +0.56% | 17,300 | 264億6092万 | -2.36% | 16.93 | 3.55 |
| 12/28 | 4,395 | 4,490 | 4,375 | 4,440 | -2.84% | 27,800 | 263億1277万 | -2.89% | 16.84 | 3.53 |
| 12/27 | 4,625 | 4,625 | 4,465 | 4,570 | -0.76% | 27,900 | 270億8319万 | -0.02% | 17.33 | 3.64 |
| 12/26 | 4,515 | 4,620 | 4,510 | 4,605 | +1.99% | 17,700 | 272億9061万 | +0.85% | 17.46 | 3.66 |
| 12/25 | 4,520 | 4,520 | 4,450 | 4,515 | +1.46% | 16,000 | 267億5724万 | -0.92% | 17.12 | 3.59 |
| 12/22 | 4,520 | 4,535 | 4,390 | 4,450 | -1.55% | 28,900 | 263億7203万 | -2.28% | 16.87 | 3.54 |
| 12/21 | 4,485 | 4,540 | 4,460 | 4,520 | -0.11% | 10,900 | 267億8687万 | -0.72% | 17.14 | 3.6 |
| 12/20 | 4,550 | 4,600 | 4,510 | 4,525 | -0.55% | 13,900 | 268億1650万 | -0.48% | 17.16 | 3.6 |
| 12/19 | 4,385 | 4,570 | 4,385 | 4,550 | +4.48% | 22,600 | 269億6466万 | +0.33% | 17.25 | 3.62 |
| 12/18 | 4,335 | 4,355 | 4,265 | 4,355 | +0.11% | 16,900 | 258億903万 | -3.67% | 16.51 | 3.47 |
| 12/15 | 4,355 | 4,380 | 4,320 | 4,350 | -0.57% | 15,000 | 257億7940万 | -3.59% | 16.49 | 3.46 |
| 12/14 | 4,445 | 4,450 | 4,355 | 4,375 | -1.35% | 13,700 | 259億2756万 | -2.91% | 16.59 | 3.48 |
| 12/13 | 4,540 | 4,585 | 4,425 | 4,435 | -1.99% | 17,900 | 262億8314万 | -1.36% | 16.82 | 3.53 |
| 12/12 | 4,560 | 4,610 | 4,505 | 4,525 | -0.33% | 14,800 | 268億1650万 | +0.67% | 17.16 | 3.6 |
| 12/11 | 4,595 | 4,645 | 4,515 | 4,540 | -1.09% | 16,000 | 269億540万 | +1.05% | 17.22 | 3.61 |
| 12/08 | 4,665 | 4,665 | 4,515 | 4,590 | -2.34% | 31,500 | 272億171万 | +2.46% | 17.4 | 3.65 |
| 12/07 | 4,790 | 4,795 | 4,665 | 4,700 | -1.88% | 15,600 | 278億5361万 | +5.24% | 17.82 | 3.74 |
| 12/06 | 4,795 | 4,905 | 4,775 | 4,790 | -0.1% | 21,400 | 283億8697万 | +7.91% | 18.16 | 3.81 |
| 12/05 | 4,815 | 4,825 | 4,730 | 4,795 | -0.42% | 16,400 | 284億1660万 | +8.63% | 18.18 | 3.82 |
| 12/04 | 4,790 | 4,860 | 4,745 | 4,815 | +1.58% | 18,700 | 285億3513万 | +9.73% | 18.26 | 3.83 |
| 12/01 | 4,735 | 4,810 | 4,660 | 4,740 | +0.11% | 23,300 | 280億9066万 | +8.72% | 17.97 | 3.77 |
| 11/30 | 4,650 | 4,760 | 4,590 | 4,735 | +1.5% | 16,900 | 280億6103万 | +9.18% | 17.95 | 3.77 |
| 11/29 | 4,635 | 4,685 | 4,560 | 4,665 | 0% | 17,100 | 276億4618万 | +8.24% | 17.69 | 3.71 |
| 11/28 | 4,645 | 4,730 | 4,590 | 4,665 | +1.3% | 17,500 | 276億4618万 | +8.77% | 17.69 | 3.71 |
| 11/27 | 4,490 | 4,640 | 4,490 | 4,605 | +3.83% | 32,200 | 272億9061万 | +7.85% | 17.46 | 3.66 |
| 11/24 | 4,435 | 4,495 | 4,380 | 4,435 | +0.34% | 15,300 | 262億8314万 | +4.21% | 16.82 | 3.53 |
| 11/22 | 4,400 | 4,430 | 4,385 | 4,420 | -0.9% | 4,500 | 261億9424万 | +3.9% | 16.76 | 3.52 |
| 11/21 | 4,365 | 4,460 | 4,365 | 4,460 | +2.29% | 13,300 | 264億3129万 | +4.92% | 16.91 | 3.55 |
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 | |
| 2020年 12月期 | 5,190 12/18 | 1,950 9/25 | 2,961,400 9/25 | 285億2164万 | 103億3597万 | +30.75% 11/13 | -12.22% 1/29 |
| 2021年 12月期 | 5,420 4/16 | 2,588 12/21 | 193,400 2/15 | 297億8561万 | 148億8850万 | +11.85% 2/22 | -15.16% 11/29 |
| 2022年 12月期 | 3,515 12/9 | 1,798 3/15 | 292,700 2/15 | 204億1968万 | 103億4371万 | +16.6% 12/9 | -15.68% 2/18 |
| 2023年 12月期 | 4,905 12/6 | 2,600 2/15 | 186,500 11/6 | 290億6850万 | 154億838万 | +12.18% 8/31 | -8.37% 2/16 |
| 最新 | 4,165 2024/4/18 | 7,600 | 246億8303万 | +2.41% 4,067 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/04/18 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
1,798円（2022/03/15） - 132%（2.32倍）
4,165円（4/18）