株価チャート
株価
4/19
- 前日 (4/18)
- 2,328
- 始値
- 2,346
- 高値
- 2,349
- 安値
- 2,283
- 終値 -0.52%
- 2,316
- 出来高 +26.67%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -0.6%
2,330 - 株価（25日）
移動平均値 - -3.82%
2,408 - 出来高（5日）
移動平均値 - +3.26%
1,840
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 2,346 | 2,349 | 2,283 | 2,316 | -0.52% | 1,900 | 65億6074万 | -3.82% | 7.54 | 0.97 |
| 04/18 | 2,300 | 2,328 | 2,300 | 2,328 | +0.04% | 1,500 | 65億9474万 | -3.52% | 7.58 | 0.98 |
| 04/17 | 2,314 | 2,330 | 2,300 | 2,327 | -0.3% | 2,700 | 65億9190万 | -3.68% | 7.58 | 0.98 |
| 04/16 | 2,324 | 2,350 | 2,310 | 2,334 | -0.47% | 1,600 | 66億1173万 | -3.51% | 7.6 | 0.98 |
| 04/15 | 2,342 | 2,345 | 2,321 | 2,345 | +1.08% | 1,500 | 66億4289万 | -3.14% | 7.64 | 0.98 |
| 04/12 | 2,335 | 2,346 | 2,320 | 2,320 | -0.56% | 1,200 | 65億7207万 | -4.29% | 7.55 | 0.97 |
| 04/11 | 2,353 | 2,361 | 2,333 | 2,333 | -0.85% | 1,500 | 66億890万 | -3.83% | 7.6 | 0.98 |
| 04/10 | 2,359 | 2,359 | 2,320 | 2,353 | -0.25% | 1,400 | 66億6556万 | -3.13% | 7.66 | 0.99 |
| 04/09 | 2,349 | 2,369 | 2,333 | 2,359 | +0.43% | 2,300 | 66億8255万 | -2.96% | 7.68 | 0.99 |
| 04/08 | 2,382 | 2,382 | 2,348 | 2,349 | -1.39% | 1,900 | 66億5423万 | -3.41% | 7.65 | 0.98 |
| 04/05 | 2,327 | 2,382 | 2,327 | 2,382 | +0.29% | 2,100 | 67億4771万 | -2.02% | 7.76 | 1 |
| 04/04 | 2,376 | 2,396 | 2,375 | 2,375 | -0.04% | 2,800 | 67億2788万 | -2.22% | 7.73 | 1 |
| 04/03 | 2,386 | 2,386 | 2,310 | 2,376 | +0.13% | 3,700 | 67億3071万 | -2.14% | 7.74 | 1 |
| 04/02 | 2,430 | 2,471 | 2,373 | 2,373 | -2.06% | 5,400 | 67億2221万 | -2.27% | 7.73 | 0.99 |
| 04/01 | 2,482 | 2,488 | 2,416 | 2,423 | -1.82% | 5,200 | 68億6385万 | -0.12% | 7.89 | 1.02 |
| 03/29 | 2,407 | 2,475 | 2,407 | 2,468 | -0.24% | 6,400 | 69億9133万 | +1.9% | 8.04 | 1.03 |
| 03/28 | 2,450 | 2,474 | 2,362 | 2,474 | -2.87% | 10,400 | 70億832万 | +2.36% | 8.06 | 1.04 |
| 03/27 | 2,494 | 2,547 | 2,490 | 2,547 | +2.13% | 12,000 | 72億1512万 | +5.64% | 8.29 | 1.07 |
| 03/26 | 2,512 | 2,527 | 2,440 | 2,494 | -0.64% | 12,500 | 70億6498万 | +3.87% | 8.12 | 1.04 |
| 03/25 | 2,520 | 2,532 | 2,480 | 2,510 | -0.32% | 11,000 | 71億1031万 | +4.93% | 8.17 | 1.05 |
| 03/22 | 2,549 | 2,549 | 2,513 | 2,518 | -1.22% | 5,800 | 71億3297万 | +5.71% | 8.2 | 1.06 |
| 03/21 | 2,509 | 2,550 | 2,497 | 2,549 | +3.2% | 7,500 | 72億2078万 | +7.51% | 8.3 | 1.07 |
| 03/19 | 2,483 | 2,485 | 2,447 | 2,470 | -0.16% | 4,600 | 69億9699万 | +4.26% | 8.04 | 1.03 |
| 03/18 | 2,438 | 2,481 | 2,431 | 2,474 | +2.49% | 4,700 | 70億832万 | +4.39% | 8.06 | 1.04 |
| 03/15 | 2,424 | 2,434 | 2,405 | 2,414 | -0.41% | 1,400 | 68億3836万 | +1.86% | 7.86 | 1.01 |
| 03/14 | 2,404 | 2,424 | 2,382 | 2,424 | +0.83% | 3,600 | 68億6669万 | +2.19% | 7.89 | 1.02 |
| 03/13 | 2,412 | 2,412 | 2,392 | 2,404 | +0.08% | 3,400 | 68億1003万 | +1.26% | 7.83 | 1.01 |
| 03/12 | 2,384 | 2,402 | 2,380 | 2,402 | +0.8% | 1,500 | 68億436万 | +1.05% | 7.82 | 1.01 |
| 03/11 | 2,379 | 2,454 | 2,368 | 2,383 | -1.49% | 4,900 | 67億5054万 | +0.17% | 7.76 | 1 |
| 03/08 | 2,380 | 2,424 | 2,380 | 2,419 | +1.34% | 5,500 | 68億5252万 | +1.55% | 7.88 | 1.01 |
| 03/07 | 2,410 | 2,414 | 2,387 | 2,387 | -0.58% | 4,200 | 67億6187万 | +0.13% | 7.77 | 1 |
| 03/06 | 2,400 | 2,447 | 2,400 | 2,401 | +0.46% | 1,600 | 68億153万 | +0.59% | 7.82 | 1.01 |
| 03/05 | 2,400 | 2,415 | 2,353 | 2,390 | -0.29% | 3,000 | 67億7037万 | 0% | 7.78 | 1 |
| 03/04 | 2,364 | 2,409 | 2,350 | 2,397 | +2.92% | 8,000 | 67億9020万 | +0.17% | 7.8 | 1 |
| 03/01 | 2,329 | 2,329 | 2,308 | 2,329 | +0.34% | 1,300 | 65億9757万 | -2.76% | 7.58 | 0.98 |
| 02/29 | 2,348 | 2,358 | 2,321 | 2,321 | -1.15% | 6,300 | 65億7491万 | -3.25% | 7.56 | 0.97 |
| 02/28 | 2,362 | 2,388 | 2,345 | 2,348 | -1.14% | 3,800 | 66億5139万 | -2.37% | 7.64 | 0.98 |
| 02/27 | 2,337 | 2,390 | 2,331 | 2,375 | +2.28% | 6,400 | 67億2788万 | -1.37% | 7.73 | 1 |
| 02/26 | 2,335 | 2,346 | 2,320 | 2,322 | -0.56% | 5,300 | 65億7774万 | -3.65% | 7.56 | 0.97 |
| 02/22 | 2,337 | 2,373 | 2,313 | 2,335 | +0.17% | 5,900 | 66億1457万 | -3.23% | 7.6 | 0.98 |
| 02/21 | 2,328 | 2,340 | 2,325 | 2,331 | +0.13% | 3,300 | 66億324万 | -3.48% | 7.59 | 0.98 |
| 02/20 | 2,328 | 2,328 | 2,323 | 2,328 | +1.22% | 3,600 | 65億9474万 | -3.72% | 7.58 | 0.98 |
| 02/19 | 2,270 | 2,320 | 2,270 | 2,300 | +1.55% | 3,500 | 65億1542万 | -5% | 7.49 | 0.96 |
| 02/16 | 2,264 | 2,275 | 2,230 | 2,265 | +0.04% | 9,800 | 64億1627万 | -6.64% | 7.37 | 0.95 |
| 02/15 | 2,252 | 2,264 | 2,242 | 2,264 | +0.53% | 8,700 | 64億1344万 | -6.91% | 7.37 | 0.95 |
| 02/14 | 2,370 | 2,370 | 2,230 | 2,252 | -9.59% | 36,000 | 63億7944万 | -7.63% | 7.33 | 0.94 |
| 02/13 | 2,502 | 2,505 | 2,465 | 2,491 | -0.56% | 4,800 | 70億5648万 | +1.88% | 8.11 | 1.04 |
| 02/09 | 2,475 | 2,505 | 2,471 | 2,505 | +1.5% | 2,300 | 70億9614万 | +2.62% | 8.16 | 1.05 |
| 02/08 | 2,456 | 2,523 | 2,456 | 2,468 | +0.24% | 3,000 | 69億9133万 | +1.27% | 8.04 | 1.03 |
| 02/07 | 2,463 | 2,500 | 2,460 | 2,462 | -0.04% | 2,500 | 69億7433万 | +1.11% | 8.02 | 1.03 |
| 02/06 | 2,490 | 2,490 | 2,463 | 2,463 | -0.89% | 1,300 | 69億7716万 | +1.27% | 8.02 | 1.03 |
| 02/05 | 2,480 | 2,488 | 2,465 | 2,485 | +0.85% | 1,500 | 70億3949万 | +2.35% | 8.09 | 1.04 |
| 02/02 | 2,458 | 2,475 | 2,458 | 2,464 | +0.24% | 1,900 | 69億8000万 | +1.78% | 8.02 | 1.03 |
| 02/01 | 2,481 | 2,481 | 2,441 | 2,458 | -0.08% | 1,600 | 69億6300万 | +1.78% | 8 | 1.03 |
| 01/31 | 2,471 | 2,473 | 2,448 | 2,460 | -0.45% | 3,000 | 69億6867万 | +2.12% | 8.01 | 1.03 |
| 01/30 | 2,485 | 2,485 | 2,449 | 2,471 | +0.37% | 1,900 | 69億9983万 | +2.79% | 8.05 | 1.04 |
| 01/29 | 2,468 | 2,500 | 2,456 | 2,462 | +0.12% | 8,600 | 69億7433万 | +2.54% | 8.02 | 1.03 |
| 01/26 | 2,461 | 2,469 | 2,459 | 2,459 | -0.08% | 2,200 | 69億6583万 | +2.59% | 8.01 | 1.03 |
| 01/25 | 2,426 | 2,463 | 2,426 | 2,461 | +1.03% | 1,600 | 69億7150万 | +2.97% | 8.01 | 1.03 |
| 01/24 | 2,421 | 2,454 | 2,421 | 2,436 | -1.02% | 1,300 | 69億68万 | +2.18% | 7.93 | 1.02 |
| 01/23 | 2,435 | 2,464 | 2,391 | 2,461 | +1.15% | 2,600 | 69億7150万 | +3.4% | 8.01 | 1.03 |
| 01/22 | 2,433 | 2,455 | 2,395 | 2,433 | +0.95% | 5,200 | 68億9218万 | +2.61% | 7.92 | 1.02 |
| 01/19 | 2,389 | 2,415 | 2,389 | 2,410 | +0.75% | 900 | 68億2703万 | +1.82% | 7.85 | 1.01 |
| 01/18 | 2,395 | 2,407 | 2,383 | 2,392 | -0.04% | 5,200 | 67億7604万 | +1.14% | 7.79 | 1 |
| 01/17 | 2,401 | 2,435 | 2,390 | 2,393 | -0.21% | 5,000 | 67億7887万 | +1.23% | 7.79 | 1 |
| 01/16 | 2,434 | 2,434 | 2,396 | 2,398 | -1.03% | 4,300 | 67億9303万 | +1.31% | 7.81 | 1 |
| 01/15 | 2,403 | 2,426 | 2,403 | 2,423 | +0.83% | 4,200 | 68億6385万 | +2.19% | 7.89 | 1.02 |
| 01/12 | 2,411 | 2,411 | 2,385 | 2,403 | -0.5% | 5,400 | 68億720万 | +1.22% | 7.82 | 1.01 |
| 01/11 | 2,430 | 2,437 | 2,405 | 2,415 | -0.62% | 2,100 | 68億4119万 | +1.47% | 7.86 | 1.01 |
| 01/10 | 2,430 | 2,440 | 2,424 | 2,430 | +0.41% | 5,200 | 68億8368万 | +1.97% | 7.91 | 1.02 |
| 01/09 | 2,389 | 2,420 | 2,389 | 2,420 | +1.26% | 4,600 | 68億5535万 | +1.38% | 7.88 | 1.01 |
| 01/05 | 2,436 | 2,453 | 2,390 | 2,390 | -0.99% | 8,500 | 67億7037万 | 0% | 7.78 | 1 |
| 01/04 | 2,371 | 2,430 | 2,371 | 2,414 | -0.29% | 4,700 | 68億3836万 | +0.79% | 7.86 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 2,428 | 2,428 | 2,353 | 2,421 | +1.68% | 4,600 | 68億5819万 | +0.88% | 7.88 | 1.01 |
| 12/28 | 2,336 | 2,381 | 2,329 | 2,381 | +1.32% | 4,600 | 67億4488万 | -0.96% | 7.75 | 1 |
| 12/27 | 2,300 | 2,350 | 2,300 | 2,350 | +1.34% | 7,600 | 66億5706万 | -2.49% | 7.65 | 0.98 |
| 12/26 | 2,322 | 2,322 | 2,282 | 2,319 | -0.13% | 3,600 | 65億6924万 | -4.05% | 7.55 | 0.97 |
| 12/25 | 2,303 | 2,322 | 2,298 | 2,322 | +0.43% | 6,100 | 65億7774万 | -4.33% | 7.56 | 0.97 |
| 12/22 | 2,340 | 2,344 | 2,306 | 2,312 | -0.56% | 2,200 | 65億4941万 | -4.9% | 7.53 | 0.97 |
| 12/21 | 2,347 | 2,377 | 2,325 | 2,325 | -2.6% | 5,200 | 65億8624万 | -4.56% | 7.57 | 0.97 |
| 12/20 | 2,366 | 2,387 | 2,327 | 2,387 | +0.89% | 3,000 | 67億6187万 | -2.33% | 7.77 | 1 |
| 12/19 | 2,288 | 2,366 | 2,288 | 2,366 | +3.05% | 5,200 | 67億238万 | -3.51% | 7.7 | 0.99 |
| 12/18 | 2,300 | 2,313 | 2,271 | 2,296 | -0.78% | 4,000 | 65億409万 | -6.78% | 7.48 | 0.96 |
| 12/15 | 2,316 | 2,316 | 2,276 | 2,314 | -0.09% | 6,100 | 65億5508万 | -7.4% | 7.53 | 0.97 |
| 12/14 | 2,333 | 2,333 | 2,293 | 2,316 | +2.93% | 2,500 | 65億6074万 | -8.78% | 7.54 | 0.97 |
| 12/13 | 2,300 | 2,389 | 2,246 | 2,250 | -2.98% | 10,300 | 63億7378万 | -12.93% | 7.33 | 0.94 |
| 12/12 | 2,361 | 2,375 | 2,270 | 2,319 | -2.15% | 9,500 | 65億6924万 | -11.86% | 7.55 | 0.97 |
| 12/11 | 2,390 | 2,395 | 2,354 | 2,370 | -0.21% | 5,900 | 67億1371万 | -11.34% | 7.72 | 0.99 |
| 12/08 | 2,451 | 2,453 | 2,330 | 2,375 | -3.65% | 22,800 | 67億2788万 | -12.43% | 7.73 | 1 |
| 12/07 | 2,500 | 2,500 | 2,465 | 2,465 | -1.2% | 23,900 | 69億8283万 | -10.3% | 8.03 | 1.03 |
| 12/06 | 2,500 | 2,530 | 2,495 | 2,495 | -0.28% | 3,500 | 70億6781万 | -10.25% | 8.12 | 1.05 |
| 12/05 | 2,542 | 2,542 | 2,495 | 2,502 | -1.57% | 3,800 | 70億8764万 | -11.06% | 8.15 | 1.05 |
| 12/04 | 2,500 | 2,542 | 2,494 | 2,542 | +1.84% | 2,200 | 72億95万 | -10.62% | 8.28 | 1.07 |
| 12/01 | 2,530 | 2,537 | 2,494 | 2,496 | -1.03% | 4,600 | 70億7065万 | -13.12% | 8.13 | 1.05 |
| 11/30 | 2,500 | 2,523 | 2,497 | 2,522 | +0.88% | 1,800 | 71億4430万 | -13.21% | 8.21 | 1.06 |
| 11/29 | 2,511 | 2,520 | 2,500 | 2,500 | -0.79% | 4,200 | 70億8198万 | -14.94% | 8.14 | 1.05 |
| 11/28 | 2,528 | 2,540 | 2,493 | 2,520 | -0.94% | 6,600 | 71億3863万 | -15.18% | 8.2 | 1.06 |
| 11/27 | 2,528 | 2,570 | 2,520 | 2,544 | +0.95% | 1,700 | 72億662万 | -15.4% | 8.28 | 1.07 |
| 11/24 | 2,533 | 2,566 | 2,520 | 2,520 | -0.43% | 5,400 | 71億3863万 | -17.13% | 8.2 | 1.06 |
| 11/22 | 2,502 | 2,531 | 2,502 | 2,531 | +0.12% | 3,600 | 71億6979万 | -17.69% | 8.24 | 1.06 |
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 3月期 | 4,180 12/20 | 1,170 3/17 3/13 | 2,838,200 12/19 | 114億3101万 | 31億9959万 | +46.89% 4/27 | -38.18% 3/13 |
| 2021年 3月期 | 2,803 6/8 | 1,266 4/1 | 215,800 10/13 | 77億7942万 | 34億6212万 | +29.43% 5/11 | -23.28% 7/2 |
| 2022年 3月期 | 4,135 11/26 | 1,615 5/13 | 118,600 11/22 | 116億9292万 | 45億6123万 | +33.47% 11/25 | -21.5% 1/19 |
| 2023年 3月期 | 2,995 2/20 | 1,915 6/17 | 53,600 2/14 | 84億6924万 | 54億1522万 | +15.82% 6/24 | -11.08% 5/26 |
| 最新 | 2,316 2024/4/19 | 1,900 | 65億6074万 | -3.82% 2,408 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 79%（1.79倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/19 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
1,170円（2020/03/17） - 98%（1.98倍）
2,316円（4/19）