株価チャート
株価
4/23
- 前日 (4/22)
- 445
- 始値
- 450
- 高値
- 463
- 安値
- 450
- 終値 +2.02%
- 454
- 出来高 +157.85%
- 31,200
乖離率
- 株価（5日）
移動平均値 - +2.02%
445 - 株価（25日）
移動平均値 - +21.07%
375 - 出来高（5日）
移動平均値 - +58.54%
19,680
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 | 450 | 463 | 450 | 454 | +2.02% | 31,200 | 30億8674万 | +21.07% | - | 1.76 |
| 04/22 | 449 | 449 | 444 | 445 | +0.23% | 12,100 | 30億1710万 | +19.95% | - | 1.73 |
| 04/19 | 449 | 449 | 440 | 444 | -0.22% | 12,900 | 30億1032万 | +20.98% | - | 1.72 |
| 04/18 | 435 | 450 | 433 | 445 | +2.06% | 15,800 | 30億1710万 | +22.59% | - | 1.73 |
| 04/17 | 458 | 459 | 432 | 436 | -3.11% | 26,400 | 29億5608万 | +21.45% | - | 1.69 |
| 04/16 | 479 | 480 | 450 | 450 | -6.05% | 71,200 | 30億5100万 | +26.76% | - | 1.75 |
| 04/15 | 487 | 494 | 435 | 479 | +15.42% | 600,200 | 32億4762万 | +36.86% | - | 1.86 |
| 04/12 | 415 | 415 | 415 | 415 | +23.88% | 17,500 | 28億1370万 | +20.29% | - | 1.61 |
| 04/11 | 335 | 337 | 333 | 335 | -1.18% | 3,900 | 22億7130万 | -2.05% | - | 1.3 |
| 04/10 | 337 | 339 | 337 | 339 | +0.3% | 400 | 22億9842万 | -0.88% | - | 1.32 |
| 04/09 | 339 | 340 | 338 | 338 | 0% | 1,600 | 22億9164万 | -0.88% | - | 1.31 |
| 04/08 | 339 | 339 | 334 | 338 | -0.29% | 2,700 | 22億9164万 | -0.88% | - | 1.31 |
| 04/05 | 337 | 339 | 333 | 339 | 0% | 4,000 | 22億9842万 | -0.59% | - | 1.32 |
| 04/04 | 350 | 350 | 339 | 339 | -2.31% | 8,200 | 22億9842万 | -0.59% | - | 1.32 |
| 04/03 | 340 | 349 | 340 | 347 | +0.87% | 4,700 | 23億5266万 | +1.76% | - | 1.35 |
| 04/02 | 340 | 344 | 340 | 344 | +1.47% | 300 | 23億3232万 | +0.58% | - | 1.33 |
| 04/01 | 342 | 343 | 339 | 339 | -0.88% | 3,300 | 22億9842万 | -0.88% | - | 1.32 |
| 03/29 | 340 | 344 | 340 | 342 | +0.59% | 2,800 | 23億1876万 | 0% | - | 1.33 |
| 03/28 | 340 | 341 | 338 | 340 | -0.29% | 3,600 | 23億520万 | -0.87% | - | 1.32 |
| 03/27 | 340 | 345 | 339 | 341 | +0.29% | 2,200 | 23億1198万 | -0.58% | - | 1.32 |
| 03/26 | 339 | 346 | 339 | 340 | -2.02% | 10,200 | 23億520万 | -0.58% | - | 1.32 |
| 03/25 | 346 | 350 | 345 | 347 | 0% | 2,300 | 23億5266万 | +1.46% | - | 1.35 |
| 03/22 | 346 | 350 | 346 | 347 | +0.29% | 2,000 | 23億5266万 | +1.76% | - | 1.35 |
| 03/21 | 354 | 354 | 346 | 346 | 0% | 3,800 | 23億4588万 | +0.87% | - | 1.34 |
| 03/19 | 349 | 351 | 345 | 346 | -0.57% | 2,900 | 23億4588万 | 0% | - | 1.34 |
| 03/18 | 358 | 359 | 343 | 348 | -1.69% | 11,600 | 23億5944万 | 0% | - | 1.35 |
| 03/15 | 342 | 354 | 342 | 354 | +2.02% | 7,200 | 24億12万 | +1.14% | - | 1.37 |
| 03/14 | 342 | 349 | 337 | 347 | +2.06% | 4,100 | 23億5266万 | -1.42% | - | 1.35 |
| 03/13 | 338 | 342 | 334 | 340 | +0.59% | 3,400 | 23億520万 | -3.68% | - | 1.32 |
| 03/12 | 335 | 338 | 335 | 338 | +1.81% | 300 | 22億9164万 | -4.79% | - | 1.31 |
| 03/11 | 337 | 337 | 332 | 332 | -2.06% | 2,000 | 22億5096万 | -7% | - | 1.29 |
| 03/08 | 333 | 339 | 331 | 339 | +1.8% | 3,500 | 22億9842万 | -5.57% | - | 1.32 |
| 03/07 | 338 | 338 | 332 | 333 | -0.6% | 3,600 | 22億5774万 | -7.76% | - | 1.29 |
| 03/06 | 330 | 336 | 330 | 335 | +1.21% | 3,400 | 22億7130万 | -7.71% | - | 1.3 |
| 03/05 | 331 | 339 | 330 | 331 | -1.78% | 8,200 | 22億4418万 | -9.32% | - | 1.28 |
| 03/04 | 340 | 340 | 332 | 337 | -0.3% | 8,900 | 22億8486万 | -8.17% | - | 1.31 |
| 03/01 | 340 | 346 | 336 | 338 | -0.29% | 4,900 | 22億9164万 | -8.15% | - | 1.31 |
| 02/29 | 345 | 348 | 338 | 339 | -1.74% | 4,500 | 22億9842万 | -8.13% | - | 1.32 |
| 02/28 | 352 | 352 | 345 | 345 | -1.71% | 2,500 | 23億3910万 | -6.76% | - | 1.34 |
| 02/27 | 350 | 352 | 345 | 351 | +0.29% | 3,900 | 23億7978万 | -5.14% | - | 1.36 |
| 02/26 | 356 | 356 | 349 | 350 | -1.69% | 5,700 | 23億7300万 | -5.66% | - | 1.36 |
| 02/22 | 344 | 366 | 343 | 356 | +3.49% | 5,500 | 24億1368万 | -4.04% | - | 1.38 |
| 02/21 | 341 | 349 | 340 | 344 | +1.18% | 5,000 | 23億3232万 | -7.28% | - | 1.33 |
| 02/20 | 337 | 341 | 337 | 340 | +0.59% | 6,200 | 23億520万 | -8.6% | - | 1.32 |
| 02/19 | 330 | 339 | 330 | 338 | +2.42% | 3,600 | 22億9164万 | -9.14% | - | 1.31 |
| 02/16 | 333 | 335 | 327 | 330 | 0% | 7,100 | 22億3740万 | -11.29% | - | 1.28 |
| 02/15 | 335 | 339 | 322 | 330 | -15.82% | 42,400 | 22億3740万 | -11.29% | - | 1.28 |
| 02/14 | 395 | 404 | 387 | 392 | -3.45% | 13,400 | 26億5776万 | +5.09% | - | 1.52 |
| 02/13 | 401 | 409 | 382 | 406 | +1.25% | 16,700 | 27億5268万 | +9.73% | - | 1.58 |
| 02/09 | 405 | 410 | 389 | 401 | -1.96% | 19,400 | 27億1878万 | +9.26% | - | 1.56 |
| 02/08 | 394 | 418 | 392 | 409 | +3.81% | 45,400 | 27億7302万 | +12.05% | - | 1.59 |
| 02/07 | 386 | 394 | 386 | 394 | +1.29% | 4,800 | 26億7132万 | +8.84% | - | 1.53 |
| 02/06 | 389 | 390 | 385 | 389 | +0.78% | 3,400 | 26億3742万 | +8.06% | - | 1.51 |
| 02/05 | 389 | 389 | 380 | 386 | 0% | 4,300 | 26億1708万 | +8.12% | - | 1.5 |
| 02/02 | 376 | 386 | 375 | 386 | +2.12% | 6,100 | 26億1708万 | +8.73% | - | 1.5 |
| 02/01 | 380 | 384 | 378 | 378 | -0.53% | 13,600 | 25億6284万 | +7.08% | - | 1.47 |
| 01/31 | 383 | 383 | 380 | 380 | -1.3% | 4,000 | 25億7640万 | +8.26% | - | 1.47 |
| 01/30 | 384 | 388 | 384 | 385 | -0.77% | 6,400 | 26億1030万 | +10.32% | - | 1.49 |
| 01/29 | 390 | 390 | 380 | 388 | -0.26% | 20,300 | 26億3064万 | +11.82% | - | 1.51 |
| 01/26 | 365 | 389 | 365 | 389 | +6.28% | 29,700 | 26億3742万 | +12.75% | - | 1.51 |
| 01/25 | 358 | 416 | 358 | 366 | +2.23% | 289,900 | 24億8148万 | +6.71% | - | 1.42 |
| 01/24 | 356 | 359 | 356 | 358 | +0.56% | 3,000 | 24億2724万 | +4.99% | - | 1.39 |
| 01/23 | 357 | 357 | 354 | 356 | -0.28% | 2,200 | 24億1368万 | +5.01% | - | 1.38 |
| 01/22 | 356 | 360 | 355 | 357 | +0.56% | 4,700 | 24億2046万 | +5.62% | - | 1.39 |
| 01/19 | 357 | 359 | 354 | 355 | -0.56% | 5,700 | 24億690万 | +5.34% | - | 1.38 |
| 01/18 | 362 | 362 | 355 | 357 | -1.38% | 1,500 | 24億2046万 | +6.25% | - | 1.39 |
| 01/17 | 360 | 367 | 351 | 362 | +0.28% | 16,400 | 24億5436万 | +8.38% | - | 1.4 |
| 01/16 | 355 | 412 | 352 | 361 | +3.14% | 88,800 | 24億4758万 | +8.41% | - | 1.4 |
| 01/15 | 344 | 350 | 343 | 350 | +4.17% | 6,500 | 23億7300万 | +5.74% | - | 1.36 |
| 01/12 | 339 | 339 | 336 | 336 | -0.59% | 3,300 | 22億7808万 | +1.82% | - | 1.3 |
| 01/11 | 336 | 346 | 336 | 338 | +1.2% | 15,800 | 22億9164万 | +2.42% | - | 1.31 |
| 01/10 | 333 | 336 | 333 | 334 | +0.3% | 5,900 | 22億6452万 | +1.52% | - | 1.3 |
| 01/09 | 337 | 337 | 333 | 333 | -1.48% | 11,500 | 22億5774万 | +1.22% | - | 1.29 |
| 01/05 | 336 | 338 | 335 | 338 | 0% | 1,500 | 22億9164万 | +2.74% | - | 1.31 |
| 01/04 | 340 | 340 | 333 | 338 | -0.59% | 4,600 | 22億9164万 | +3.05% | - | 1.31 |
| 2023 | ||||||||||
| 12/29 | 331 | 341 | 330 | 340 | +2.41% | 8,900 | 23億520万 | +3.66% | - | 1.32 |
| 12/28 | 330 | 333 | 330 | 332 | 0% | 1,500 | 22億5096万 | +1.53% | - | 1.28 |
| 12/27 | 329 | 334 | 328 | 332 | 0% | 11,800 | 22億5096万 | +1.53% | - | 1.28 |
| 12/26 | 331 | 335 | 331 | 332 | -0.6% | 5,800 | 22億5096万 | +1.53% | - | 1.28 |
| 12/25 | 332 | 338 | 330 | 334 | +0.91% | 7,600 | 22億6452万 | +2.14% | - | 1.29 |
| 12/22 | 330 | 334 | 330 | 331 | +0.3% | 6,000 | 22億4418万 | +1.22% | - | 1.28 |
| 12/21 | 335 | 335 | 330 | 330 | -1.49% | 8,500 | 22億3740万 | +0.92% | - | 1.28 |
| 12/20 | 330 | 335 | 328 | 335 | +1.52% | 10,800 | 22億7130万 | +2.13% | - | 1.3 |
| 12/19 | 326 | 332 | 325 | 330 | 0% | 7,700 | 22億3740万 | -0.3% | - | 1.28 |
| 12/18 | 328 | 331 | 326 | 330 | +1.85% | 22,700 | 22億3740万 | -0.9% | - | 1.28 |
| 12/15 | 321 | 324 | 321 | 324 | +0.62% | 4,400 | 21億9672万 | -3.86% | - | 1.25 |
| 12/14 | 322 | 323 | 322 | 322 | -0.31% | 2,700 | 21億8316万 | -5.29% | - | 1.25 |
| 12/13 | 325 | 325 | 322 | 323 | -0.62% | 3,900 | 21億8994万 | -6.1% | - | 1.25 |
| 12/12 | 324 | 326 | 322 | 325 | +0.31% | 8,200 | 22億350万 | -6.34% | - | 1.26 |
| 12/11 | 326 | 327 | 324 | 324 | -0.61% | 7,600 | 21億9672万 | -7.69% | - | 1.25 |
| 12/08 | 323 | 331 | 323 | 326 | +0.93% | 7,600 | 22億1028万 | -7.91% | - | 1.26 |
| 12/07 | 327 | 327 | 323 | 323 | -0.62% | 2,400 | 21億8994万 | -9.78% | - | 1.25 |
| 12/06 | 324 | 331 | 322 | 325 | +0.31% | 11,000 | 22億350万 | -9.97% | - | 1.26 |
| 12/05 | 325 | 326 | 323 | 324 | 0% | 2,800 | 21億9672万 | -11.23% | - | 1.25 |
| 12/04 | 325 | 328 | 324 | 324 | -0.31% | 7,300 | 21億9672万 | -12.2% | - | 1.25 |
| 12/01 | 326 | 333 | 325 | 325 | -0.31% | 10,400 | 22億350万 | -12.87% | - | 1.26 |
| 11/30 | 327 | 330 | 326 | 326 | -0.31% | 2,800 | 22億1028万 | -13.53% | - | 1.26 |
| 11/29 | 328 | 330 | 327 | 327 | -0.3% | 2,200 | 22億1706万 | -13.95% | - | 1.27 |
| 11/28 | 327 | 330 | 326 | 328 | +0.61% | 14,400 | 22億2384万 | -14.36% | - | 1.27 |
| 11/27 | 325 | 330 | 325 | 326 | +0.31% | 33,900 | 22億1028万 | -15.32% | - | 1.26 |
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 | |
| 2016年 12月期 | 1,218 6,090 12/20 | 728 3,640 11/15 | 3,791,000 758,200 9/30 | 79億3405万 | 47億4219万 | +40.97% 12/19 | -10.84% 11/15 |
| 2017年 12月期 | 1,379 2/22 | 877 11/15 | 647,500 2/22 | 89億8280万 | 58億1889万 | +17.75% 12/14 | -13.88% 8/14 |
| 2018年 12月期 | 1,180 1/26 | 277 12/25 | 486,300 3/14 | 78億2930万 | 18億6074万 | +15.14% 3/14 | -32.74% 12/25 |
| 2019年 12月期 | 569 3/22 | 298 2/15 1/4 | 456,300 11/5 | 38億2424万 | 20億285万 | +39.25% 3/20 | -15.42% 8/9 |
| 2020年 12月期 | 445 12/30 | 178 3/13 | 495,800 8/27 | 30億352万 | 12億52万 | +29.52% 8/27 | -39.39% 3/13 |
| 2021年 12月期 | 626 3/1 | 370 8/23 | 433,800 3/2 | 42億3895万 | 25億545万 | +36.16% 3/1 | -17.26% 5/17 |
| 2022年 12月期 | 531 11/29 | 347 7/22 7/19 他2件 | 86,700 11/28 | 35億9964万 | 23億5231万 | +16.33% 11/29 | -14.91% 5/16 |
| 2023年 12月期 | 520 1/31 | 320 11/21 | 75,800 11/15 | 35億2508万 | 21億6960万 | +12.77% 1/26 | -17.78% 11/17 |
| 最新 | 454 2024/4/23 | 31,200 | 30億8674万 | +21.07% 375 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -73%（0.27倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/04/23 vs 2023/12/29
- 34%（1.34倍）
- 過去安値
178円（2020/03/13） - 155%（2.55倍）
454円（4/23）