株価チャート
株価
4/18
- 前日 (4/17)
- 3,800
- 始値
- 3,800
- 高値
- 4,045
- 安値
- 3,760
- 終値 +5.26%
- 4,000
- 出来高 -8.57%
- 32,000
乖離率
- 株価（5日）
移動平均値 - +0.98%
3,961 - 株価（25日）
移動平均値 - -11.25%
4,507 - 出来高（5日）
移動平均値 - -27.24%
43,980
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 | 3,800 | 4,045 | 3,760 | 4,000 | +5.26% | 32,000 | 233億8560万 | -11.25% | 40.32 | 6.57 |
| 04/17 | 3,825 | 3,875 | 3,760 | 3,800 | -3.18% | 35,000 | 222億1632万 | -16.02% | 38.3 | 6.24 |
| 04/16 | 3,955 | 3,975 | 3,875 | 3,925 | -1.26% | 39,200 | 229億4712万 | -13.79% | 39.56 | 6.45 |
| 04/15 | 3,980 | 4,030 | 3,940 | 3,975 | -3.17% | 64,400 | 232億3944万 | -13.23% | 40.07 | 6.53 |
| 04/12 | 4,265 | 4,295 | 4,080 | 4,105 | -4.42% | 49,300 | 239億9947万 | -10.92% | 41.38 | 6.75 |
| 04/11 | 4,430 | 4,430 | 4,250 | 4,295 | -3.59% | 24,400 | 251億1028万 | -7.32% | 43.29 | 7.06 |
| 04/10 | 4,305 | 4,500 | 4,260 | 4,455 | +2.41% | 34,200 | 260億4571万 | -4.36% | 44.91 | 7.32 |
| 04/09 | 4,380 | 4,430 | 4,210 | 4,350 | -0.68% | 38,300 | 254億2009万 | -6.89% | 43.85 | 7.15 |
| 04/08 | 4,295 | 4,470 | 4,270 | 4,380 | +2.7% | 31,300 | 256億723万 | -6.75% | 44.15 | 7.2 |
| 04/05 | 4,190 | 4,315 | 4,145 | 4,265 | +0.12% | 54,200 | 249億3489万 | -9.74% | 42.99 | 7.01 |
| 04/04 | 4,505 | 4,505 | 4,190 | 4,260 | -5.02% | 77,100 | 249億566万 | -10.58% | 42.94 | 7 |
| 04/03 | 4,455 | 4,595 | 4,455 | 4,485 | -0.22% | 39,000 | 262億2110万 | -6.62% | 45.21 | 7.37 |
| 04/02 | 4,705 | 4,760 | 4,475 | 4,495 | -5.17% | 50,800 | 262億7956万 | -7.13% | 45.31 | 7.39 |
| 04/01 | 4,835 | 4,870 | 4,705 | 4,740 | -1.96% | 26,900 | 277億1193万 | -2.77% | 47.78 | 7.79 |
| 03/29 | 4,845 | 4,940 | 4,800 | 4,835 | -0.21% | 18,700 | 282億6734万 | -1.12% | 48.74 | 7.94 |
| 03/28 | 4,770 | 4,980 | 4,735 | 4,845 | -1.32% | 43,700 | 283億2580万 | -1.24% | 48.84 | 7.96 |
| 03/27 | 5,250 | 5,250 | 4,910 | 4,910 | -6.3% | 69,500 | 287億582万 | -0.67% | 49.49 | 8.07 |
| 03/26 | 5,300 | 5,390 | 5,000 | 5,240 | -0.95% | 86,300 | 306億3513万 | +5.03% | 52.82 | 8.61 |
| 03/25 | 5,110 | 5,410 | 4,960 | 5,290 | +4.34% | 98,000 | 309億2745万 | +5.74% | 53.32 | 8.69 |
| 03/22 | 4,790 | 5,140 | 4,680 | 5,070 | +7.42% | 98,400 | 296億4124万 | +1.22% | 51.1 | 8.33 |
| 03/21 | 4,640 | 4,850 | 4,580 | 4,720 | +3.28% | 77,800 | 275億8226万 | -6.4% | 47.58 | 7.76 |
| 03/19 | 4,575 | 4,635 | 4,505 | 4,570 | -1.08% | 25,700 | 267億570万 | -9.76% | 46.06 | 7.51 |
| 03/18 | 4,545 | 4,750 | 4,540 | 4,620 | +0.11% | 27,300 | 269億9789万 | -9.87% | 46.57 | 7.59 |
| 03/15 | 4,360 | 4,805 | 4,310 | 4,615 | +4.41% | 81,800 | 269億6867万 | -11.32% | 46.52 | 7.58 |
| 03/14 | 4,450 | 4,470 | 4,345 | 4,420 | -0.9% | 20,100 | 258億2915万 | -16.38% | 44.55 | 7.26 |
| 03/13 | 4,575 | 4,610 | 4,375 | 4,460 | -1% | 33,500 | 260億6290万 | -16.99% | 44.96 | 7.33 |
| 03/12 | 4,570 | 4,670 | 4,460 | 4,505 | -2.28% | 31,500 | 263億2586万 | -17.55% | 45.41 | 7.4 |
| 03/11 | 4,515 | 4,630 | 4,515 | 4,610 | -0.86% | 62,200 | 269億3945万 | -16.76% | 46.47 | 7.57 |
| 03/08 | 4,750 | 4,815 | 4,650 | 4,650 | -2.52% | 27,200 | 271億7320万 | -16.9% | 46.87 | 7.64 |
| 03/07 | 4,960 | 5,030 | 4,740 | 4,770 | -2.45% | 34,500 | 278億7444万 | -15.68% | 48.08 | 7.84 |
| 03/06 | 4,730 | 5,030 | 4,505 | 4,890 | +1.88% | 72,900 | 285億7569万 | -14.18% | 49.29 | 8.04 |
| 03/05 | 4,980 | 4,980 | 4,800 | 4,800 | -3.61% | 49,300 | 280億4976万 | -16.23% | 48.38 | 7.89 |
| 03/04 | 5,060 | 5,160 | 4,865 | 4,980 | -1.78% | 63,200 | 291億162万 | -13.74% | 50.2 | 8.18 |
| 03/01 | 5,220 | 5,260 | 5,060 | 5,070 | -3.24% | 36,100 | 296億2755万 | -12.71% | 51.1 | 8.33 |
| 02/29 | 5,200 | 5,350 | 5,060 | 5,240 | 0% | 42,900 | 306億2098万 | -10.35% | 52.82 | 8.61 |
| 02/28 | 5,400 | 5,470 | 5,170 | 5,240 | -3.32% | 43,100 | 306億2098万 | -10.58% | 52.82 | 8.61 |
| 02/27 | 5,470 | 5,550 | 5,230 | 5,420 | +0.93% | 54,300 | 316億7285万 | -7.6% | 54.63 | 8.91 |
| 02/26 | 5,180 | 5,450 | 5,110 | 5,370 | +4.88% | 71,700 | 313億8066万 | -8.36% | 54.13 | 8.82 |
| 02/22 | 5,330 | 5,380 | 5,010 | 5,120 | -2.1% | 73,700 | 299億1974万 | -12.58% | 51.61 | 8.41 |
| 02/21 | 5,670 | 5,700 | 5,170 | 5,230 | -9.36% | 135,000 | 305億5156万 | -10.78% | 52.72 | 8.59 |
| 02/20 | 6,260 | 6,290 | 5,720 | 5,770 | -4.79% | 102,000 | 337億603万 | -1.77% | 58.16 | 9.48 |
| 02/19 | 5,660 | 6,170 | 5,580 | 6,060 | +8.41% | 124,500 | 354億9万 | +3.52% | 61.08 | 9.96 |
| 02/16 | 5,430 | 5,630 | 5,280 | 5,590 | +2.95% | 93,400 | 326億5454万 | -3.77% | 56.35 | 9.19 |
| 02/15 | 5,230 | 5,680 | 4,940 | 5,430 | -8.43% | 156,200 | 317億1988万 | -6.14% | 54.73 | 8.92 |
| 02/14 | 5,130 | 5,970 | 5,070 | 5,930 | +13.38% | 162,400 | 346億4068万 | +2.97% | 59.77 | 9.74 |
| 02/13 | 5,800 | 5,900 | 5,130 | 5,230 | -14.68% | 284,600 | 305億5156万 | -8.5% | 52.72 | 8.59 |
| 02/09 | 6,590 | 6,600 | 6,020 | 6,130 | -6.7% | 101,100 | 358億900万 | +7.6% | 61.79 | 10.07 |
| 02/08 | 6,680 | 6,760 | 6,550 | 6,570 | -1.35% | 41,500 | 383億7931万 | +16.18% | 66.22 | 10.8 |
| 02/07 | 6,800 | 6,870 | 6,630 | 6,660 | +0.91% | 61,700 | 389億505万 | +18.97% | 67.13 | 10.94 |
| 02/06 | 6,590 | 6,850 | 6,510 | 6,600 | -2.08% | 83,800 | 385億5456万 | +19.18% | 66.53 | 10.84 |
| 02/05 | 6,550 | 6,740 | 6,380 | 6,740 | +6.14% | 115,100 | 393億7238万 | +22.86% | 67.94 | 11.07 |
| 02/02 | 6,180 | 6,480 | 6,120 | 6,350 | +4.79% | 97,300 | 370億9416万 | +17.27% | 64.01 | 10.43 |
| 02/01 | 6,050 | 6,190 | 5,970 | 6,060 | -1.78% | 63,600 | 354億9万 | +12.93% | 61.08 | 9.96 |
| 01/31 | 5,820 | 6,170 | 5,750 | 6,170 | +6.2% | 83,300 | 360億4267万 | +16% | 62.19 | 10.14 |
| 01/30 | 5,710 | 5,880 | 5,710 | 5,810 | +2.11% | 31,800 | 339億3969万 | +10.67% | 58.56 | 9.55 |
| 01/29 | 5,960 | 6,030 | 5,690 | 5,690 | -2.9% | 72,400 | 332億3870万 | +9.59% | 57.35 | 9.35 |
| 01/26 | 5,820 | 5,930 | 5,690 | 5,860 | 0% | 65,500 | 342億3177万 | +14.16% | 59.07 | 9.63 |
| 01/25 | 5,900 | 6,040 | 5,810 | 5,860 | -2.33% | 65,300 | 342億3177万 | +15.6% | 59.07 | 9.63 |
| 01/24 | 5,670 | 6,020 | 5,620 | 6,000 | +6.76% | 144,000 | 350億4960万 | +20.05% | 60.48 | 9.86 |
| 01/23 | 5,470 | 5,690 | 5,380 | 5,620 | +4.46% | 106,500 | 328億2979万 | +14.27% | 56.65 | 9.23 |
| 01/22 | 5,280 | 5,510 | 5,260 | 5,380 | +1.89% | 54,900 | 314億2296万 | +10.93% | 54.23 | 8.84 |
| 01/19 | 5,390 | 5,390 | 5,150 | 5,280 | -0.19% | 36,000 | 308億3889万 | +10.41% | 53.22 | 8.68 |
| 01/18 | 5,220 | 5,430 | 5,220 | 5,290 | +0.76% | 30,800 | 308億9730万 | +11.91% | 53.32 | 8.69 |
| 01/17 | 5,420 | 5,520 | 5,150 | 5,250 | -4.89% | 101,200 | 306億6367万 | +12.23% | 52.92 | 8.63 |
| 01/16 | 5,270 | 5,770 | 5,250 | 5,520 | +4.94% | 216,400 | 322億4066万 | +19.2% | 55.64 | 9.07 |
| 01/15 | 4,975 | 5,260 | 4,970 | 5,260 | +6.26% | 82,600 | 307億2208万 | +14.97% | 53.02 | 8.64 |
| 01/12 | 4,935 | 5,050 | 4,875 | 4,950 | -0.5% | 29,900 | 289億1146万 | +9.34% | 49.89 | 8.13 |
| 01/11 | 4,830 | 5,030 | 4,800 | 4,975 | +3.86% | 46,100 | 290億5748万 | +10.83% | 50.15 | 8.17 |
| 01/10 | 4,815 | 4,950 | 4,785 | 4,790 | -1.34% | 30,000 | 279億7695万 | +7.79% | 48.28 | 7.87 |
| 01/09 | 4,760 | 4,985 | 4,760 | 4,855 | +1.89% | 57,200 | 283億5659万 | +10.07% | 48.94 | 7.98 |
| 01/05 | 5,180 | 5,190 | 4,735 | 4,765 | -5.83% | 110,400 | 278億3093万 | +9.01% | 48.03 | 7.83 |
| 01/04 | 5,080 | 5,210 | 5,050 | 5,060 | -1.75% | 40,500 | 295億5394万 | +16.32% | 51 | 8.31 |
| 2023 | ||||||||||
| 12/29 | 5,080 | 5,240 | 5,010 | 5,150 | -0.39% | 68,700 | 300億7960万 | +18.77% | 51.91 | 8.45 |
| 12/28 | 5,400 | 5,440 | 5,150 | 5,170 | -2.45% | 112,500 | 301億9641万 | +20.46% | 52.11 | 8.49 |
| 12/27 | 4,960 | 5,300 | 4,900 | 5,300 | +6.75% | 172,900 | 309億5571万 | +25.33% | 53.42 | 8.7 |
| 12/26 | 5,010 | 5,240 | 4,935 | 4,965 | -2.84% | 98,000 | 289億9907万 | +19.47% | 50.05 | 8.15 |
| 12/25 | 5,200 | 5,270 | 4,885 | 5,110 | +4.5% | 155,800 | 298億4597万 | +24.85% | 51.51 | 8.39 |
| 12/22 | 4,495 | 4,940 | 4,460 | 4,890 | +9.64% | 232,000 | 285億6102万 | +21.91% | 49.29 | 8.03 |
| 12/21 | 4,260 | 4,465 | 4,240 | 4,460 | +2.65% | 69,900 | 260億4952万 | +13.14% | 44.96 | 7.32 |
| 12/20 | 4,300 | 4,515 | 4,245 | 4,345 | +3.21% | 140,700 | 253億7784万 | +12.04% | 43.8 | 7.13 |
| 12/19 | 4,255 | 4,330 | 4,180 | 4,210 | -1.29% | 64,900 | 245億8934万 | +10.09% | 42.44 | 6.91 |
| 12/18 | 4,080 | 4,300 | 4,070 | 4,265 | +4.02% | 86,000 | 249億1058万 | +12.92% | 42.99 | 7 |
| 12/15 | 4,045 | 4,260 | 3,960 | 4,100 | +2.5% | 121,600 | 239億4687万 | +9.95% | 41.33 | 6.73 |
| 12/14 | 3,980 | 4,040 | 3,830 | 4,000 | +2.04% | 90,000 | 233億6280万 | +8.4% | 40.32 | 6.57 |
| 12/13 | 3,665 | 3,930 | 3,615 | 3,920 | +6.96% | 83,400 | 228億9554万 | +7.28% | 39.51 | 6.43 |
| 12/12 | 3,950 | 3,950 | 3,625 | 3,665 | -6.27% | 133,700 | 214億616万 | +1.1% | 36.94 | 6.02 |
| 12/11 | 4,130 | 4,230 | 3,900 | 3,910 | -3.69% | 80,000 | 228億3713万 | +8.25% | 39.41 | 6.42 |
| 12/08 | 4,050 | 4,190 | 4,005 | 4,060 | -0.61% | 50,900 | 237億1324万 | +13.44% | 40.92 | 6.66 |
| 12/07 | 4,065 | 4,100 | 4,000 | 4,085 | -0.49% | 32,700 | 238億5925万 | +15.53% | 41.18 | 6.71 |
| 12/06 | 4,120 | 4,190 | 3,990 | 4,105 | +1.11% | 77,300 | 239億7607万 | +17.49% | 41.38 | 6.74 |
| 12/05 | 4,010 | 4,200 | 3,960 | 4,060 | +1.25% | 141,000 | 237億1324万 | +17.65% | 40.92 | 6.66 |
| 12/04 | 3,915 | 4,110 | 3,895 | 4,010 | +4.29% | 140,500 | 234億2120万 | +17.56% | 40.42 | 6.58 |
| 12/01 | 4,030 | 4,350 | 3,810 | 3,845 | -2.9% | 281,500 | 224億5749万 | +14.06% | 38.76 | 6.31 |
| 11/30 | 3,835 | 4,085 | 3,705 | 3,960 | +2.46% | 282,500 | 231億2917万 | +18.46% | 39.92 | 6.5 |
| 11/29 | 4,020 | 4,170 | 3,840 | 3,865 | -8.63% | 327,300 | 225億7430万 | +16.66% | 38.96 | 6.34 |
| 11/28 | 4,525 | 5,270 | 4,145 | 4,230 | -10.57% | 830,400 | 247億616万 | +28.92% | 42.64 | 6.94 |
| 11/27 | 4,090 | 4,730 | 4,080 | 4,730 | +17.37% | 690,000 | 276億2651万 | +45.99% | 47.68 | 7.76 |
| 11/24 | 3,605 | 4,040 | 3,595 | 4,030 | +11.94% | 359,400 | 235億3802万 | +26.81% | 40.62 | 6.62 |
| 11/22 | 3,555 | 3,765 | 3,415 | 3,600 | +3.3% | 203,300 | 210億2652万 | +14.43% | 36.29 | 5.91 |
| 11/21 | 3,490 | 3,570 | 3,325 | 3,485 | +2.65% | 281,200 | 203億5483万 | +11.45% | 35.13 | 5.72 |
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 | |
| 2023年 3月期 | 4,320 3/31 | 973 6/20 | 7,286,200 5/2 | +34.19% 3/31 | -23.16% 6/20 |
| 最新 | 4,000 2024/4/18 | 32,000 | -11.25% 4,507 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 184%（2.84倍）
- 2024/04/18 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
973円（2022/06/20） - 311%（4.11倍）
4,000円（4/18）