株価チャート
株価
4/23
- 前日 (4/22)
- 1,943
- 始値
- 1,983
- 高値
- 1,991
- 安値
- 1,954
- 終値 +0.62%
- 1,955
- 出来高 -23.56%
- 50,600
乖離率
- 株価（5日）
移動平均値 - +1.61%
1,924 - 株価（25日）
移動平均値 - -7.96%
2,124 - 出来高（5日）
移動平均値 - -10.73%
56,680
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,983 | 1,991 | 1,954 | 1,955 | +0.62% | 50,600 | 249億3016万 | -7.96% | 26.23 | 3.73 |
| 04/22 | 1,908 | 1,951 | 1,908 | 1,943 | +0.47% | 66,200 | 247億7713万 | -9.16% | 26.07 | 3.7 |
| 04/19 | 1,891 | 1,950 | 1,890 | 1,934 | +1.68% | 78,000 | 246億6236万 | -10.09% | 25.94 | 3.69 |
| 04/18 | 1,894 | 1,935 | 1,886 | 1,902 | +0.9% | 32,200 | 242億5430万 | -12.03% | 25.52 | 3.62 |
| 04/17 | 1,901 | 1,910 | 1,857 | 1,885 | -1.72% | 56,400 | 240億3752万 | -13.21% | 25.29 | 3.59 |
| 04/16 | 1,952 | 1,970 | 1,905 | 1,918 | -2.24% | 51,000 | 244億5833万 | -12.34% | 25.73 | 3.66 |
| 04/15 | 1,986 | 1,999 | 1,958 | 1,962 | -1.65% | 39,000 | 250億1942万 | -10.66% | 26.32 | 3.74 |
| 04/12 | 1,995 | 2,033 | 1,985 | 1,995 | -0.4% | 61,400 | 254億4024万 | -9.73% | 26.76 | 3.8 |
| 04/11 | 2,042 | 2,043 | 1,994 | 2,003 | -2.05% | 84,300 | 255億4225万 | -9.9% | 26.87 | 3.82 |
| 04/10 | 2,050 | 2,077 | 2,035 | 2,045 | +0.15% | 44,100 | 260億7784万 | -8.66% | 27.43 | 3.9 |
| 04/09 | 2,040 | 2,049 | 2,019 | 2,042 | +0.15% | 48,400 | 260億3958万 | -9.33% | 27.39 | 3.89 |
| 04/08 | 2,062 | 2,062 | 2,013 | 2,039 | -2.25% | 79,400 | 260億132万 | -9.9% | 27.35 | 3.89 |
| 04/05 | 2,058 | 2,118 | 2,053 | 2,086 | -0.81% | 59,600 | 266億67万 | -8.43% | 27.98 | 3.98 |
| 04/04 | 2,176 | 2,200 | 2,098 | 2,103 | -2.28% | 98,300 | 268億1745万 | -8.25% | 28.21 | 4.01 |
| 04/03 | 2,287 | 2,351 | 2,151 | 2,152 | -7.44% | 157,300 | 274億4230万 | -6.6% | 28.87 | 4.1 |
| 04/02 | 2,331 | 2,359 | 2,301 | 2,325 | -0.09% | 58,900 | 296億4840万 | +0.52% | 31.19 | 4.43 |
| 04/01 | 2,425 | 2,430 | 2,321 | 2,327 | -4.04% | 79,000 | 296億7390万 | +0.65% | 31.22 | 4.43 |
| 03/29 | 2,285 | 2,436 | 2,281 | 2,425 | +6.36% | 71,200 | 309億2360万 | +5.02% | 32.53 | 4.62 |
| 03/28 | 2,294 | 2,313 | 2,280 | 2,280 | -0.18% | 35,500 | 290億7456万 | -0.96% | 30.59 | 4.34 |
| 03/27 | 2,327 | 2,341 | 2,281 | 2,284 | -1.85% | 32,500 | 291億2556万 | -0.74% | 30.64 | 4.35 |
| 03/26 | 2,258 | 2,355 | 2,258 | 2,327 | +0.82% | 52,300 | 296億7390万 | +1.22% | 31.22 | 4.43 |
| 03/25 | 2,343 | 2,385 | 2,308 | 2,308 | -0.6% | 66,700 | 294億3161万 | +0.65% | 30.96 | 4.4 |
| 03/22 | 2,314 | 2,330 | 2,298 | 2,322 | +1.62% | 29,800 | 296億1014万 | +1.49% | 31.15 | 4.42 |
| 03/21 | 2,273 | 2,313 | 2,273 | 2,285 | +1.11% | 56,800 | 291億3832万 | +0.09% | 30.65 | 4.35 |
| 03/19 | 2,324 | 2,324 | 2,234 | 2,260 | -2.96% | 50,700 | 288億1952万 | -0.83% | 30.32 | 4.31 |
| 03/18 | 2,257 | 2,344 | 2,240 | 2,329 | +4.11% | 119,900 | 296億9940万 | +2.37% | 31.24 | 4.44 |
| 03/15 | 2,216 | 2,245 | 2,202 | 2,237 | +0.95% | 36,400 | 285億2622万 | -1.32% | 30.01 | 4.26 |
| 03/14 | 2,203 | 2,216 | 2,159 | 2,216 | +2.93% | 51,300 | 282億5843万 | -2.08% | 29.73 | 4.22 |
| 03/13 | 2,280 | 2,298 | 2,141 | 2,153 | -4.99% | 84,300 | 274億5505万 | -4.73% | 28.88 | 4.1 |
| 03/12 | 2,130 | 2,280 | 2,130 | 2,266 | +6.34% | 102,700 | 288億9603万 | +0.27% | 30.4 | 4.32 |
| 03/11 | 2,248 | 2,274 | 2,123 | 2,131 | -7.27% | 125,600 | 271億7451万 | -5.46% | 28.59 | 4.06 |
| 03/08 | 2,259 | 2,351 | 2,213 | 2,298 | -1.33% | 311,200 | 293億409万 | +2% | 30.83 | 4.38 |
| 03/07 | 2,410 | 2,410 | 2,316 | 2,329 | -3.68% | 109,500 | 296億9940万 | +3.51% | 31.24 | 4.44 |
| 03/06 | 2,380 | 2,429 | 2,364 | 2,418 | +2.72% | 77,000 | 308億3433万 | +7.66% | 32.44 | 4.61 |
| 03/05 | 2,313 | 2,354 | 2,272 | 2,354 | +1.03% | 47,100 | 300億1820万 | +5.14% | 31.58 | 4.49 |
| 03/04 | 2,370 | 2,380 | 2,322 | 2,330 | -2.67% | 45,800 | 297億1216万 | +4.34% | 31.26 | 4.44 |
| 03/01 | 2,461 | 2,479 | 2,381 | 2,394 | -1.85% | 42,700 | 305億2828万 | +7.45% | 32.12 | 4.56 |
| 02/29 | 2,400 | 2,465 | 2,394 | 2,439 | +1.67% | 52,600 | 311億212万 | +9.91% | 32.72 | 4.65 |
| 02/28 | 2,392 | 2,460 | 2,369 | 2,399 | +0.04% | 47,700 | 305億9204万 | +8.6% | 32.18 | 4.57 |
| 02/27 | 2,310 | 2,415 | 2,310 | 2,398 | +4.31% | 84,900 | 305億7929万 | +9.05% | 32.17 | 4.57 |
| 02/26 | 2,251 | 2,300 | 2,251 | 2,299 | +2.18% | 30,400 | 293億1684万 | +5.03% | 30.84 | 4.38 |
| 02/22 | 2,243 | 2,256 | 2,215 | 2,250 | +0.4% | 22,100 | 286億9200万 | +3.12% | 30.18 | 4.29 |
| 02/21 | 2,249 | 2,249 | 2,210 | 2,241 | -0.36% | 23,200 | 285億7723万 | +2.8% | 30.06 | 4.27 |
| 02/20 | 2,273 | 2,276 | 2,240 | 2,249 | -0.09% | 17,900 | 286億7924万 | +3.21% | 30.17 | 4.29 |
| 02/19 | 2,194 | 2,254 | 2,185 | 2,251 | +3.21% | 25,400 | 287億475万 | +3.35% | 30.2 | 4.29 |
| 02/16 | 2,191 | 2,219 | 2,181 | 2,181 | +0.74% | 26,400 | 278億1211万 | +0.09% | 29.26 | 4.16 |
| 02/15 | 2,222 | 2,222 | 2,132 | 2,165 | -1.19% | 20,400 | 276億808万 | -0.87% | 29.04 | 4.13 |
| 02/14 | 2,188 | 2,230 | 2,175 | 2,191 | -0.77% | 35,600 | 279億3963万 | +0.14% | 29.39 | 4.18 |
| 02/13 | 2,186 | 2,208 | 2,152 | 2,208 | +2.99% | 58,000 | 281億5641万 | +0.82% | 29.62 | 4.21 |
| 02/09 | 2,121 | 2,160 | 2,121 | 2,144 | +0.8% | 21,200 | 273億4028万 | -1.92% | 28.76 | 4.09 |
| 02/08 | 2,123 | 2,150 | 2,107 | 2,127 | -0.93% | 32,700 | 271億2350万 | -2.74% | 28.53 | 4.05 |
| 02/07 | 2,116 | 2,158 | 2,116 | 2,147 | +0.23% | 22,900 | 273億7854万 | -1.96% | 28.8 | 4.09 |
| 02/06 | 2,147 | 2,163 | 2,126 | 2,142 | 0% | 23,400 | 273億1478万 | -2.24% | 28.74 | 4.08 |
| 02/05 | 2,121 | 2,145 | 2,100 | 2,142 | +1.04% | 23,700 | 273億1478万 | -2.15% | 28.74 | 4.08 |
| 02/02 | 2,135 | 2,150 | 2,095 | 2,120 | +0.52% | 43,600 | 270億3424万 | -2.97% | 28.44 | 4.04 |
| 02/01 | 2,190 | 2,205 | 2,109 | 2,109 | -4.7% | 60,900 | 268億9396万 | -3.21% | 28.29 | 4.02 |
| 01/31 | 2,244 | 2,245 | 2,191 | 2,213 | -0.94% | 48,800 | 282億2017万 | +1.79% | 29.69 | 4.22 |
| 01/30 | 2,255 | 2,257 | 2,212 | 2,234 | -0.18% | 62,100 | 284億8796万 | +3.14% | 29.97 | 4.26 |
| 01/29 | 2,226 | 2,266 | 2,213 | 2,238 | +0.54% | 37,600 | 285億3897万 | +3.71% | 30.02 | 4.26 |
| 01/26 | 2,185 | 2,243 | 2,165 | 2,226 | +1.23% | 62,700 | 283億8595万 | +3.53% | 29.86 | 4.24 |
| 01/25 | 2,210 | 2,250 | 2,170 | 2,199 | +1.81% | 86,900 | 280億4164万 | +2.71% | 29.5 | 4.19 |
| 01/24 | 2,150 | 2,177 | 2,140 | 2,160 | -1.32% | 56,400 | 275億4432万 | +1.27% | 28.98 | 4.12 |
| 01/23 | 2,146 | 2,208 | 2,143 | 2,189 | +1.96% | 72,500 | 279億1412万 | +2.91% | 29.37 | 4.17 |
| 01/22 | 2,153 | 2,158 | 2,120 | 2,147 | -0.19% | 67,300 | 273億7854万 | +1.37% | 28.8 | 4.09 |
| 01/19 | 2,160 | 2,177 | 2,133 | 2,151 | +1.41% | 101,000 | 274億2955万 | +1.8% | 28.86 | 4.1 |
| 01/18 | 2,178 | 2,178 | 2,096 | 2,121 | -3.55% | 62,600 | 270億4699万 | +0.76% | 28.45 | 4.04 |
| 01/17 | 2,229 | 2,250 | 2,195 | 2,199 | -0.54% | 43,000 | 280億4164万 | +4.71% | 29.5 | 4.19 |
| 01/16 | 2,260 | 2,291 | 2,204 | 2,211 | -1.12% | 51,300 | 281億9467万 | +4.94% | 29.66 | 4.21 |
| 01/15 | 2,286 | 2,289 | 2,236 | 2,236 | -2.06% | 70,100 | 285億1347万 | +5.67% | 30 | 4.26 |
| 01/12 | 2,305 | 2,316 | 2,270 | 2,283 | -0.22% | 48,300 | 291億1281万 | +7.49% | 30.63 | 4.35 |
| 01/11 | 2,305 | 2,330 | 2,272 | 2,288 | +0.75% | 79,000 | 291億7657万 | +7.37% | 30.69 | 4.36 |
| 01/10 | 2,240 | 2,289 | 2,240 | 2,271 | +1.43% | 62,200 | 289億5979万 | +6.17% | 30.47 | 4.33 |
| 01/09 | 2,134 | 2,247 | 2,134 | 2,239 | +5.41% | 92,800 | 285億5172万 | +4.19% | 30.04 | 4.27 |
| 01/05 | 2,174 | 2,185 | 2,124 | 2,124 | -1.21% | 77,500 | 270億8524万 | -1.53% | 28.49 | 4.05 |
| 01/04 | 2,172 | 2,189 | 2,132 | 2,150 | -2.58% | 136,400 | 274億1680万 | -0.97% | 28.84 | 4.1 |
| 2023 | ||||||||||
| 12/29 | 2,162 | 2,207 | 2,143 | 2,207 | +1.99% | 68,000 | 281億4366万 | +1.05% | 29.61 | 4.21 |
| 12/28 | 2,087 | 2,164 | 2,066 | 2,164 | +3.05% | 93,600 | 275億9532万 | -1.46% | 29.03 | 4.12 |
| 12/27 | 2,036 | 2,100 | 2,020 | 2,100 | +3.14% | 84,400 | 267億7920万 | -4.98% | 28.17 | 4 |
| 12/26 | 1,990 | 2,050 | 1,990 | 2,036 | +3.35% | 94,900 | 259億6307万 | -8.45% | 27.31 | 3.88 |
| 12/25 | 1,990 | 1,995 | 1,960 | 1,970 | -1.2% | 57,600 | 251億2144万 | -11.94% | 26.43 | 3.75 |
| 12/22 | 2,003 | 2,050 | 1,986 | 1,994 | -0.45% | 52,700 | 254億2748万 | -11.57% | 26.75 | 3.8 |
| 12/21 | 2,025 | 2,049 | 2,003 | 2,003 | -1.67% | 49,000 | 255億4225万 | -11.8% | 26.87 | 3.82 |
| 12/20 | 2,010 | 2,062 | 2,010 | 2,037 | -0.15% | 67,300 | 259億7582万 | -10.97% | 27.33 | 3.88 |
| 12/19 | 1,976 | 2,040 | 1,960 | 2,040 | +2.2% | 86,700 | 260億1408万 | -11.38% | 27.37 | 3.89 |
| 12/18 | 2,012 | 2,013 | 1,982 | 1,996 | -1.24% | 64,200 | 254億5299万 | -13.89% | 26.78 | 3.8 |
| 12/15 | 2,081 | 2,097 | 2,012 | 2,021 | +1.05% | 141,500 | 257億7179万 | -13.52% | 27.11 | 3.85 |
| 12/14 | 1,994 | 2,036 | 1,977 | 2,000 | +1.68% | 111,500 | 255億400万 | -15.04% | 26.83 | 3.81 |
| 12/13 | 2,003 | 2,015 | 1,967 | 1,967 | -2.38% | 190,600 | 250億8318万 | -17.07% | 26.39 | 3.75 |
| 12/12 | 1,978 | 2,071 | 1,978 | 2,015 | +3.28% | 251,400 | 256億9528万 | -15.73% | 27.03 | 3.84 |
| 12/11 | 2,001 | 2,040 | 1,950 | 1,951 | -2.84% | 315,200 | 248億7915万 | -18.91% | 26.17 | 3.72 |
| 12/08 | 2,257 | 2,286 | 2,006 | 2,008 | -14.81% | 718,900 | 256億601万 | -17.02% | 26.94 | 3.83 |
| 12/07 | 2,442 | 2,468 | 2,325 | 2,357 | -3.6% | 169,600 | 300億5646万 | -3.04% | 31.62 | 4.49 |
| 12/06 | 2,444 | 2,470 | 2,400 | 2,445 | +0.78% | 153,400 | 311億7864万 | +0.82% | 32.8 | 4.66 |
| 12/05 | 2,460 | 2,482 | 2,421 | 2,426 | -1.7% | 38,600 | 309億3635万 | +0.5% | 32.55 | 4.62 |
| 12/04 | 2,472 | 2,482 | 2,455 | 2,468 | -0.68% | 39,000 | 314億7193万 | +2.58% | 33.11 | 4.7 |
| 12/01 | 2,530 | 2,532 | 2,478 | 2,485 | -1.39% | 56,000 | 316億8872万 | +5.7% | 33.34 | 4.74 |
| 11/30 | 2,450 | 2,520 | 2,435 | 2,520 | +3.28% | 47,300 | 321億3504万 | +9.76% | 33.81 | 4.8 |
| 11/29 | 2,475 | 2,482 | 2,430 | 2,440 | -1.53% | 29,600 | 311億1488万 | +8.98% | 32.73 | 4.65 |
| 11/28 | 2,500 | 2,519 | 2,468 | 2,478 | -0.12% | 29,400 | 315億9945万 | +13.46% | 33.24 | 4.72 |
| 11/27 | 2,493 | 2,517 | 2,449 | 2,481 | -0.48% | 35,800 | 316億3771万 | +16.59% | 33.28 | 4.73 |
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 | |
| 2013年 4月期 | 260 5,200 2/15 | 150 3,000 3/12 | 27,640,000 1,382,000 2/14 | 27億2012万 | 15億6930万 | +40.58% 5/7 | -9.27% 3/21 |
| 2014年 4月期 | 266 5,320 5/23 | 83 1,657 3/25 | 3,460,000 173,000 12/4 | 27億8289万 | 19億5857万 | +31.86% 6/9 | -28.11% 6/7 |
| 2015年 4月期 | 365 7,290 4/22 | 77 1,545 5/23 | 2,188,000 109,400 3/10 | 87億571万 | 18億2619万 | +61.17% 2/26 | -9.85% 3/26 |
| 2016年 4月期 | 368 1,470 6/9 | 166 665 2/12 | 1,394,000 348,500 8/24 | 87億7737万 | 39億7404万 | +21.38% 4/18 | -31.78% 8/24 |
| 2017年 4月期 | 481 1,925 3/29 | 206 824 5/2 | 1,456,400 364,100 6/10 | 115億380万 | 49億2422万 | +32.15% 3/13 | -15.24% 9/1 |
| 2018年 4月期 | 824 3,295 4/3 | 342 1,369 9/6 | 1,326,400 331,600 9/11 | 196億9092万 | 81億8114万 | +24.89% 3/22 | -14.49% 5/9 |
| 2019年 4月期 | 700 2,796 6/18 2,798 6/15 | 311 1,242 3/15 | 1,308,400 327,100 6/15 | 173億8552万 | 79億1899万 | +17.75% 9/26 | -23.13% 10/29 |
| 2020年 4月期 | 665 2,659 12/26 | 228 912 3/19 | 2,386,400 596,600 6/14 | 169億5378万 | 58億1491万 | +25.48% 12/12 | -42.89% 3/19 |
| 2021年 4月期 | 990 3,960 4/12 | 371 1,483 6/15 | 2,835,200 708,800 9/10 | 252億4896万 | 94億5560万 | +32.3% 3/26 | -13.05% 6/15 |
| 2022年 4月期 | 1,236 4,945 6/22 | 556 2,225 3/14 | 3,400,000 850,000 12/10 | 315億2932万 | 141億8660万 | +23.82% 6/22 | -26.99% 3/11 |
| 2023年 4月期 | 1,045 4,180 3/10 | 560 2,239 6/20 | 2,220,000 555,000 6/9 | 266億5168万 | 142億7586万 | +14.07% 8/18 | -10.78% 6/20 |
| 最新 | 1,955 2024/4/23 | 50,600 | 249億3016万 | -7.96% 2,124 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 48%（1.48倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 39%（1.39倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 77%（1.77倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 159%（2.59倍）
- 2024/04/23 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
77円（2014/05/23） - 2431%（25.31倍）
1,955円（4/23）