株価チャート
株価
4/18
- 前日 (4/17)
- 235
- 始値
- 234
- 高値
- 240
- 安値
- 234
- 終値 +1.7%
- 239
- 出来高 -45.38%
- 367,300
乖離率
- 株価（5日）
移動平均値 - 0%
239 - 株価（25日）
移動平均値 - -1.65%
243 - 出来高（5日）
移動平均値 - -19.66%
457,180
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 | 234 | 240 | 234 | 239 | +1.7% | 367,300 | - | -1.65% | - | - |
| 04/17 | 237 | 239 | 234 | 235 | -0.84% | 672,500 | - | -3.29% | - | - |
| 04/16 | 240 | 240 | 236 | 237 | -1.66% | 675,700 | - | -2.47% | - | - |
| 04/15 | 241 | 242 | 239 | 241 | -0.41% | 240,900 | - | -0.82% | - | - |
| 04/12 | 242 | 244 | 241 | 242 | +0.41% | 329,500 | - | -0.41% | - | - |
| 04/11 | 241 | 243 | 239 | 241 | -0.82% | 320,600 | - | -0.82% | - | - |
| 04/10 | 244 | 244 | 241 | 243 | -0.82% | 467,200 | - | 0% | - | - |
| 04/09 | 243 | 248 | 242 | 245 | +1.66% | 430,000 | - | +0.82% | - | - |
| 04/08 | 241 | 243 | 237 | 241 | +0.42% | 516,700 | - | -0.41% | - | - |
| 04/05 | 241 | 242 | 236 | 240 | -1.23% | 578,000 | - | -0.83% | - | - |
| 04/04 | 245 | 246 | 241 | 243 | 0% | 426,900 | - | +0.83% | - | - |
| 04/03 | 247 | 248 | 242 | 243 | -0.82% | 575,500 | - | +0.83% | - | - |
| 04/02 | 257 | 258 | 245 | 245 | -5.41% | 916,400 | - | +2.08% | - | - |
| 04/01 | 270 | 270 | 258 | 259 | -3% | 1,066,500 | - | +7.92% | - | - |
| 03/29 | 256 | 267 | 253 | 267 | +7.23% | 1,663,300 | - | +11.72% | - | - |
| 03/28 | 248 | 254 | 247 | 249 | +0.81% | 841,200 | - | +5.06% | - | - |
| 03/27 | 246 | 250 | 245 | 247 | +1.23% | 528,300 | - | +4.22% | - | - |
| 03/26 | 244 | 246 | 243 | 244 | -0.81% | 266,800 | - | +2.95% | - | - |
| 03/25 | 246 | 247 | 244 | 246 | -0.4% | 377,600 | - | +4.24% | - | - |
| 03/22 | 245 | 247 | 241 | 247 | +1.23% | 440,500 | - | +4.66% | - | - |
| 03/21 | 247 | 252 | 244 | 244 | +2.09% | 1,148,500 | - | +3.83% | - | - |
| 03/19 | 233 | 241 | 233 | 239 | +2.58% | 637,000 | - | +1.7% | - | - |
| 03/18 | 235 | 238 | 233 | 233 | -0.43% | 388,600 | - | -1.27% | - | - |
| 03/15 | 235 | 236 | 233 | 234 | -0.85% | 368,700 | - | -0.85% | - | - |
| 03/14 | 234 | 237 | 232 | 236 | +2.61% | 706,300 | - | 0% | - | - |
| 03/13 | 234 | 237 | 230 | 230 | -1.29% | 734,600 | - | -2.54% | - | - |
| 03/12 | 232 | 235 | 230 | 233 | 0% | 608,100 | - | -1.27% | - | - |
| 03/11 | 236 | 236 | 231 | 233 | -2.51% | 841,500 | - | -1.27% | - | - |
| 03/08 | 240 | 242 | 238 | 239 | -1.65% | 672,900 | - | +1.27% | - | - |
| 03/07 | 247 | 250 | 242 | 243 | -0.82% | 796,600 | - | +2.97% | - | - |
| 03/06 | 238 | 246 | 237 | 245 | +2.51% | 839,800 | - | +4.26% | - | - |
| 03/05 | 227 | 240 | 226 | 239 | +4.37% | 1,228,400 | - | +1.7% | - | - |
| 03/04 | 230 | 231 | 227 | 229 | -0.87% | 752,100 | - | -2.55% | - | - |
| 03/01 | 232 | 233 | 227 | 231 | -0.43% | 844,000 | - | -1.7% | - | - |
| 02/29 | 234 | 234 | 231 | 232 | -0.43% | 378,700 | - | -0.85% | - | - |
| 02/28 | 232 | 235 | 232 | 233 | 0% | 534,200 | - | -0.43% | - | - |
| 02/27 | 233 | 235 | 230 | 233 | +0.43% | 376,600 | - | -0.43% | - | - |
| 02/26 | 236 | 236 | 232 | 232 | -0.85% | 432,300 | - | -0.43% | - | - |
| 02/22 | 235 | 235 | 230 | 234 | +1.3% | 608,300 | - | +0.43% | - | - |
| 02/21 | 237 | 237 | 230 | 231 | -2.53% | 901,200 | - | -0.86% | - | - |
| 02/20 | 243 | 244 | 236 | 237 | -1.66% | 467,300 | - | +1.72% | - | - |
| 02/19 | 235 | 241 | 235 | 241 | +2.55% | 726,500 | - | +3.43% | - | - |
| 02/16 | 234 | 236 | 232 | 235 | +1.29% | 684,500 | - | +1.29% | - | - |
| 02/15 | 239 | 239 | 232 | 232 | -2.11% | 755,500 | - | 0% | - | - |
| 02/14 | 241 | 244 | 235 | 237 | -2.07% | 995,200 | - | +1.72% | - | - |
| 02/13 | 254 | 258 | 240 | 242 | -4.72% | 2,236,800 | - | +3.86% | - | - |
| 02/09 | 241 | 262 | 240 | 254 | +9.96% | 7,080,500 | - | +9.01% | - | - |
| 02/08 | 234 | 234 | 229 | 231 | -1.28% | 714,300 | - | -0.43% | - | - |
| 02/07 | 233 | 236 | 232 | 234 | -0.43% | 524,400 | - | +0.86% | - | - |
| 02/06 | 236 | 238 | 235 | 235 | -1.26% | 418,000 | - | +1.29% | - | - |
| 02/05 | 232 | 238 | 229 | 238 | +2.59% | 569,600 | - | +2.59% | - | - |
| 02/02 | 233 | 235 | 231 | 232 | 0% | 385,300 | - | 0% | - | - |
| 02/01 | 235 | 236 | 232 | 232 | -1.69% | 384,600 | - | 0% | - | - |
| 01/31 | 232 | 238 | 232 | 236 | +1.72% | 674,600 | - | +1.72% | - | - |
| 01/30 | 234 | 234 | 230 | 232 | 0% | 804,600 | - | 0% | - | - |
| 01/29 | 228 | 232 | 227 | 232 | +0.87% | 514,700 | - | 0% | - | - |
| 01/26 | 229 | 235 | 228 | 230 | +0.88% | 769,700 | - | -0.86% | - | - |
| 01/25 | 226 | 230 | 225 | 228 | +1.33% | 686,900 | - | -1.72% | - | - |
| 01/24 | 225 | 227 | 224 | 225 | -0.44% | 418,300 | - | -3.02% | - | - |
| 01/23 | 229 | 229 | 226 | 226 | -0.44% | 515,800 | - | -2.59% | - | - |
| 01/22 | 225 | 229 | 225 | 227 | +1.34% | 485,700 | - | -2.58% | - | - |
| 01/19 | 225 | 226 | 222 | 224 | -0.44% | 522,200 | - | -3.86% | - | - |
| 01/18 | 225 | 227 | 224 | 225 | -0.44% | 477,100 | - | -3.85% | - | - |
| 01/17 | 231 | 233 | 225 | 226 | -1.74% | 825,600 | - | -3.42% | - | - |
| 01/16 | 230 | 232 | 228 | 230 | +0.44% | 616,100 | - | -2.13% | - | - |
| 01/15 | 230 | 232 | 229 | 229 | -0.43% | 627,500 | - | -2.97% | - | - |
| 01/12 | 239 | 239 | 229 | 230 | -4.96% | 1,512,600 | - | -2.54% | - | - |
| 01/11 | 244 | 245 | 241 | 242 | -0.82% | 770,400 | - | +2.11% | - | - |
| 01/10 | 243 | 251 | 243 | 244 | +1.24% | 1,226,400 | - | +2.95% | - | - |
| 01/09 | 236 | 242 | 235 | 241 | +1.26% | 733,000 | - | +1.69% | - | - |
| 01/05 | 236 | 240 | 236 | 238 | +0.42% | 513,800 | - | +0.42% | - | - |
| 01/04 | 232 | 237 | 231 | 237 | +0.42% | 420,900 | - | 0% | - | - |
| 2023 | ||||||||||
| 12/29 | 236 | 239 | 234 | 236 | +1.72% | 688,800 | - | -0.84% | - | - |
| 12/28 | 224 | 234 | 223 | 232 | +1.31% | 1,055,800 | - | -2.52% | - | - |
| 12/27 | 228 | 230 | 226 | 229 | 0% | 567,000 | - | -3.78% | - | - |
| 12/26 | 231 | 232 | 228 | 229 | -2.14% | 1,169,600 | - | -4.18% | - | - |
| 12/25 | 234 | 237 | 231 | 234 | +0.86% | 495,200 | - | -2.09% | - | - |
| 12/22 | 234 | 234 | 231 | 232 | -0.85% | 487,000 | - | -2.93% | - | - |
| 12/21 | 228 | 236 | 227 | 234 | +1.3% | 1,005,100 | - | -2.09% | - | - |
| 12/20 | 232 | 234 | 230 | 231 | 0% | 576,400 | - | -3.35% | - | - |
| 12/19 | 231 | 231 | 227 | 231 | 0% | 471,900 | - | -3.35% | - | - |
| 12/18 | 234 | 238 | 228 | 231 | -2.12% | 956,500 | - | -3.75% | - | - |
| 12/15 | 233 | 237 | 233 | 236 | +0.85% | 407,000 | - | -1.67% | - | - |
| 12/14 | 238 | 240 | 231 | 234 | -1.27% | 950,300 | - | -2.9% | - | - |
| 12/13 | 237 | 239 | 235 | 237 | +0.42% | 548,400 | - | -2.07% | - | - |
| 12/12 | 240 | 241 | 234 | 236 | -1.26% | 634,300 | - | -2.48% | - | - |
| 12/11 | 241 | 243 | 238 | 239 | +0.42% | 500,300 | - | -1.65% | - | - |
| 12/08 | 241 | 243 | 236 | 238 | -2.06% | 1,190,700 | - | -2.46% | - | - |
| 12/07 | 244 | 245 | 242 | 243 | -1.22% | 572,600 | - | -0.41% | - | - |
| 12/06 | 243 | 246 | 242 | 246 | +0.41% | 572,800 | - | +0.41% | - | - |
| 12/05 | 247 | 252 | 245 | 245 | 0% | 971,500 | - | 0% | - | - |
| 12/04 | 239 | 247 | 239 | 245 | +2.08% | 882,800 | - | 0% | - | - |
| 12/01 | 243 | 245 | 239 | 240 | -2.44% | 922,400 | - | -2.44% | - | - |
| 11/30 | 245 | 247 | 238 | 246 | -0.4% | 834,300 | - | 0% | - | - |
| 11/29 | 245 | 248 | 243 | 247 | +0.82% | 632,800 | - | 0% | - | - |
| 11/28 | 247 | 248 | 243 | 245 | +0.41% | 567,800 | - | -0.81% | - | - |
| 11/27 | 249 | 250 | 242 | 244 | -2.4% | 844,400 | - | -1.61% | - | - |
| 11/24 | 243 | 252 | 242 | 250 | +4.17% | 1,292,200 | - | +0.4% | - | - |
| 11/22 | 232 | 241 | 231 | 240 | +4.35% | 1,032,900 | - | -3.61% | - | - |
| 11/21 | 228 | 231 | 226 | 230 | -0.86% | 932,800 | - | -8% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2020年 12月期 | 211 6/8 | 132 4/6 | 1,387,800 12/28 | +13.38% 6/8 | -12.3% 7/10 |
| 2021年 12月期 | 175 6/2 | 144 12/29 | 2,245,400 6/28 | +4.01% 6/1 | -9.09% 1/27 |
| 2022年 12月期 | 174 8/1 | 132 1/28 1/27 | 2,257,800 11/30 | +6.29% 10/20 | -7.7% 1/4 |
| 2023年 12月期 | 284 10/2 | 139 1/6 1/5 | 4,395,900 5/31 | +19.3% 9/8 | -8.64% 11/14 |
| 最新 | 239 2024/4/18 | 367,300 | -1.65% 243 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/04/18 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
132円（2022/01/28） - 81%（1.81倍）
239円（4/18）