株価チャート
株価
4/17
- 前日 (4/16)
- 966
- 始値
- 966
- 高値
- 975
- 安値
- 932
- 終値 -0.52%
- 961
- 出来高 +92.42%
- 12,700
乖離率
- 株価（5日）
移動平均値 - -1.54%
976 - 株価（25日）
移動平均値 - -8.13%
1,046 - 出来高（5日）
移動平均値 - -11.31%
14,320
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 966 | 975 | 932 | 961 | -0.52% | 12,700 | 28億5123万 | -8.13% | 41.32 | 2.07 |
| 04/16 | 968 | 976 | 962 | 966 | -1.02% | 6,600 | 28億6606万 | -8.7% | 41.54 | 2.08 |
| 04/15 | 972 | 992 | 972 | 976 | -2.11% | 16,900 | 28億9573万 | -8.61% | 41.97 | 2.1 |
| 04/12 | 981 | 1,010 | 981 | 997 | +1.63% | 17,300 | 29億5804万 | -7.51% | 42.87 | 2.15 |
| 04/11 | 1,000 | 1,000 | 969 | 981 | -0.91% | 18,100 | 29億1057万 | -10.16% | 42.18 | 2.11 |
| 04/10 | 995 | 1,020 | 986 | 990 | -1.2% | 35,400 | 29億3727万 | -11.61% | 42.57 | 2.13 |
| 04/09 | 977 | 1,009 | 977 | 1,002 | +2.56% | 25,600 | 29億7287万 | -12.72% | 43.08 | 2.16 |
| 04/08 | 970 | 989 | 964 | 977 | +0.72% | 12,900 | 28億9870万 | -15.99% | 42.01 | 2.1 |
| 04/05 | 965 | 975 | 952 | 970 | -0.82% | 22,400 | 28億7793万 | -16.95% | 41.71 | 2.09 |
| 04/04 | 990 | 990 | 960 | 978 | +1.03% | 23,400 | 29億166万 | -16.41% | 42.05 | 2.11 |
| 04/03 | 960 | 995 | 954 | 968 | +0.31% | 27,400 | 28億7199万 | -17.69% | 41.62 | 2.08 |
| 04/02 | 1,004 | 1,008 | 965 | 965 | -3.6% | 59,600 | 28億6309万 | -18.01% | 41.49 | 2.08 |
| 04/01 | 1,027 | 1,031 | 1,001 | 1,001 | -1.67% | 26,800 | 29億6990万 | -14.59% | 43.04 | 2.16 |
| 03/29 | 1,021 | 1,051 | 1,010 | 1,018 | -0.29% | 31,100 | 30億2034万 | -12.54% | 43.77 | 2.19 |
| 03/28 | 1,056 | 1,060 | 1,021 | 1,021 | -3.31% | 39,400 | 30億2924万 | -11.68% | 43.9 | 2.2 |
| 03/27 | 1,061 | 1,076 | 1,041 | 1,056 | -0.28% | 41,200 | 31億3309万 | -7.93% | 45.41 | 2.27 |
| 03/26 | 1,109 | 1,114 | 1,059 | 1,059 | -5.28% | 60,400 | 31億4199万 | -6.86% | 45.54 | 2.28 |
| 03/25 | 1,135 | 1,135 | 1,110 | 1,118 | -1.41% | 29,500 | 33億1704万 | -0.71% | 48.07 | 2.41 |
| 03/22 | 1,160 | 1,171 | 1,121 | 1,134 | -3.16% | 68,100 | 33億6451万 | +1.89% | 48.76 | 2.44 |
| 03/21 | 1,170 | 1,210 | 1,160 | 1,171 | +1.04% | 60,700 | 34億7428万 | +6.65% | 50.35 | 2.52 |
| 03/19 | 1,176 | 1,188 | 1,144 | 1,159 | -1.11% | 57,300 | 34億3868万 | +7.02% | 49.84 | 2.5 |
| 03/18 | 1,124 | 1,179 | 1,110 | 1,172 | +3.9% | 81,100 | 34億7725万 | +9.74% | 50.39 | 2.52 |
| 03/15 | 1,141 | 1,165 | 1,116 | 1,128 | -3.18% | 65,800 | 33億4671万 | +6.92% | 48.5 | 2.43 |
| 03/14 | 1,177 | 1,217 | 1,161 | 1,165 | -3.48% | 58,900 | 34億5648万 | +11.7% | 50.09 | 2.51 |
| 03/13 | 1,291 | 1,380 | 1,173 | 1,207 | -5.78% | 292,500 | 35億8109万 | +17.18% | 51.9 | 2.6 |
| 03/12 | 1,201 | 1,398 | 1,123 | 1,281 | +5.96% | 466,500 | 38億65万 | +26.21% | 55.08 | 2.76 |
| 03/11 | 1,246 | 1,351 | 1,174 | 1,209 | -0.58% | 261,700 | 35億8703万 | +21.39% | 51.99 | 2.6 |
| 03/08 | 1,411 | 1,439 | 1,215 | 1,216 | -10.98% | 286,100 | 36億780万 | +24.21% | 52.29 | 2.62 |
| 03/07 | 1,634 | 1,715 | 1,311 | 1,366 | -18.4% | 596,600 | 40億5284万 | +41.85% | 58.74 | 2.94 |
| 03/06 | 1,725 | 2,084 | 1,551 | 1,674 | -0.65% | 1,697,200 | 49億6666万 | +77.9% | 71.98 | 3.6 |
| 03/05 | 1,465 | 1,685 | 1,286 | 1,685 | +21.66% | 2,567,700 | 49億9929万 | +85.78% | 72.45 | 3.63 |
| 03/04 | 1,130 | 1,385 | 1,121 | 1,385 | +27.65% | 2,076,500 | 41億921万 | +58.65% | 59.55 | 2.98 |
| 03/01 | 1,027 | 1,223 | 1,000 | 1,085 | +6.69% | 978,700 | 32億1913万 | +27.5% | 46.65 | 2.34 |
| 02/29 | 1,170 | 1,198 | 994 | 1,017 | -10.79% | 714,900 | 30億1738万 | +20.78% | 43.73 | 2.19 |
| 02/28 | 1,035 | 1,140 | 1,035 | 1,140 | +15.15% | 235,600 | 33億8231万 | +36.69% | 49.02 | 2.45 |
| 02/27 | 942 | 990 | 903 | 990 | +17.86% | 146,000 | 29億3727万 | +20.73% | 42.57 | 2.13 |
| 02/26 | 821 | 855 | 807 | 840 | +4.22% | 31,100 | 24億9223万 | +3.45% | 36.12 | 1.81 |
| 02/22 | 811 | 811 | 800 | 806 | -0.62% | 5,700 | 23億9135万 | -0.37% | 34.66 | 1.74 |
| 02/21 | 806 | 814 | 796 | 811 | +0.5% | 8,900 | 24億618万 | +0.5% | 34.87 | 1.75 |
| 02/20 | 796 | 817 | 796 | 807 | +1.38% | 9,100 | 23億9432万 | +0.25% | 34.7 | 1.74 |
| 02/19 | 791 | 796 | 785 | 796 | +0.63% | 8,800 | 23億6168万 | -1% | 34.23 | 1.71 |
| 02/16 | 778 | 800 | 775 | 791 | +1.02% | 17,700 | 23億4685万 | -1.37% | 34.01 | 1.7 |
| 02/15 | 769 | 800 | 769 | 783 | +1.95% | 18,300 | 23億2311万 | -2.25% | 33.67 | 1.69 |
| 02/14 | 786 | 786 | 766 | 768 | -2.78% | 5,500 | 22億7861万 | -4% | 33.02 | 1.65 |
| 02/13 | 800 | 806 | 772 | 790 | -1.25% | 18,100 | 23億4388万 | -1.25% | 33.97 | 1.7 |
| 02/09 | 838 | 838 | 799 | 800 | -5.1% | 32,700 | 23億7355万 | +0.13% | 34.4 | 1.72 |
| 02/08 | 838 | 843 | 823 | 843 | +1.57% | 12,200 | 25億113万 | +5.64% | 36.25 | 1.82 |
| 02/07 | 828 | 835 | 828 | 830 | 0% | 2,800 | 24億6256万 | +4.4% | 35.69 | 1.79 |
| 02/06 | 821 | 830 | 816 | 830 | +1.1% | 2,800 | 24億6256万 | +4.8% | 35.69 | 1.79 |
| 02/05 | 812 | 826 | 809 | 821 | +1.48% | 6,300 | 24億3585万 | +4.06% | 35.3 | 1.77 |
| 02/02 | 802 | 809 | 796 | 809 | +2.02% | 5,400 | 24億25万 | +3.06% | 34.79 | 1.74 |
| 02/01 | 805 | 806 | 772 | 793 | -2.94% | 11,500 | 23億5278万 | +1.41% | 34.1 | 1.71 |
| 01/31 | 812 | 817 | 791 | 817 | -0.37% | 6,600 | 24億2399万 | +4.61% | 35.13 | 1.76 |
| 01/30 | 830 | 830 | 814 | 820 | -1.09% | 5,600 | 24億3289万 | +5.4% | 35.26 | 1.77 |
| 01/29 | 831 | 841 | 825 | 829 | +0.73% | 5,900 | 24億5959万 | +6.69% | 35.65 | 1.78 |
| 01/26 | 850 | 850 | 823 | 823 | -2.49% | 8,100 | 24億4179万 | +6.19% | 35.39 | 1.77 |
| 01/25 | 870 | 879 | 840 | 844 | -2.09% | 35,300 | 25億409万 | +9.04% | 36.29 | 1.82 |
| 01/24 | 834 | 895 | 830 | 862 | +6.42% | 67,900 | 25億5750万 | +11.08% | 37.06 | 1.86 |
| 01/23 | 797 | 810 | 794 | 810 | +2.4% | 14,900 | 24億322万 | +4.79% | 34.83 | 1.74 |
| 01/22 | 805 | 805 | 786 | 791 | +1.15% | 10,400 | 23億4685万 | +2.46% | 34.01 | 1.7 |
| 01/19 | 767 | 795 | 767 | 782 | +1.96% | 9,700 | 23億2014万 | +1.43% | 33.62 | 1.68 |
| 01/18 | 760 | 769 | 756 | 767 | +0.52% | 5,100 | 22億7564万 | -0.65% | 32.98 | 1.65 |
| 01/17 | 759 | 775 | 759 | 763 | +0.13% | 6,200 | 22億6377万 | -1.55% | 32.81 | 1.64 |
| 01/16 | 762 | 773 | 761 | 762 | -0.52% | 2,800 | 22億6080万 | -1.93% | 32.76 | 1.64 |
| 01/15 | 755 | 776 | 755 | 766 | +1.46% | 6,400 | 22億7267万 | -1.79% | 32.94 | 1.65 |
| 01/12 | 759 | 762 | 755 | 755 | -0.53% | 7,100 | 22億4004万 | -3.82% | 32.46 | 1.63 |
| 01/11 | 770 | 770 | 759 | 759 | -1.17% | 9,100 | 22億5190万 | -3.92% | 32.64 | 1.63 |
| 01/10 | 775 | 783 | 767 | 768 | -0.65% | 6,000 | 22億7861万 | -3.4% | 33.02 | 1.65 |
| 01/09 | 772 | 782 | 772 | 773 | +1.05% | 5,100 | 22億9344万 | -3.38% | 33.24 | 1.66 |
| 01/05 | 766 | 769 | 760 | 765 | -0.65% | 6,900 | 22億6971万 | -4.97% | 32.89 | 1.65 |
| 01/04 | 756 | 783 | 747 | 770 | +1.85% | 15,000 | 22億8454万 | -4.94% | 33.11 | 1.66 |
| 2023 | ||||||||||
| 12/29 | 761 | 771 | 753 | 756 | -1.18% | 18,800 | 22億4300万 | -7.24% | 37.95 | 1.63 |
| 12/28 | 763 | 795 | 751 | 765 | +2% | 44,500 | 22億6971万 | -6.71% | 38.4 | 1.65 |
| 12/27 | 731 | 881 | 731 | 750 | +2.6% | 573,200 | 22億2520万 | -9.09% | 37.65 | 1.61 |
| 12/26 | 730 | 750 | 727 | 731 | 0% | 21,000 | 21億6883万 | -12.03% | 36.7 | 1.57 |
| 12/25 | 760 | 760 | 730 | 731 | -3.56% | 14,500 | 21億6883万 | -12.66% | 36.7 | 1.57 |
| 12/22 | 758 | 767 | 758 | 758 | 0% | 4,600 | 22億4894万 | -9.98% | 38.05 | 1.63 |
| 12/21 | 780 | 784 | 758 | 758 | -2.94% | 7,900 | 22億4894万 | -10.61% | 38.05 | 1.63 |
| 12/20 | 782 | 796 | 781 | 781 | -0.13% | 11,000 | 23億1718万 | -8.55% | 39.21 | 1.68 |
| 12/19 | 789 | 794 | 782 | 782 | -1.39% | 8,700 | 23億2014万 | -8.86% | 39.26 | 1.68 |
| 12/18 | 864 | 891 | 771 | 793 | -11.3% | 81,800 | 23億5278万 | -8.11% | 39.81 | 1.71 |
| 12/15 | 777 | 933 | 731 | 894 | +14.18% | 139,300 | 26億5244万 | +3% | 44.88 | 1.92 |
| 12/14 | 786 | 788 | 775 | 783 | -0.38% | 6,600 | 23億2311万 | -10% | 39.31 | 1.69 |
| 12/13 | 788 | 788 | 777 | 786 | +0.51% | 2,400 | 23億3201万 | -9.97% | 39.46 | 1.69 |
| 12/12 | 810 | 810 | 781 | 782 | -3.81% | 7,500 | 23億2014万 | -10.83% | 39.26 | 1.68 |
| 12/11 | 820 | 823 | 813 | 813 | -1.22% | 4,300 | 24億1212万 | -7.61% | 40.81 | 1.75 |
| 12/08 | 813 | 823 | 813 | 823 | +1.23% | 3,300 | 24億4179万 | -6.69% | 41.32 | 1.77 |
| 12/07 | 823 | 826 | 807 | 813 | -4.69% | 30,300 | 24億1212万 | -7.93% | 40.81 | 1.75 |
| 12/06 | 870 | 870 | 853 | 853 | -2.74% | 10,200 | 25億3080万 | -3.62% | 42.82 | 1.84 |
| 12/05 | 880 | 892 | 869 | 877 | -0.57% | 4,400 | 26億200万 | -0.9% | 44.03 | 1.89 |
| 12/04 | 891 | 891 | 877 | 882 | -1.23% | 6,100 | 26億1684万 | -0.45% | 44.28 | 1.9 |
| 12/01 | 900 | 900 | 888 | 893 | +0.79% | 1,600 | 26億4947万 | +0.9% | 44.83 | 1.92 |
| 11/30 | 884 | 905 | 858 | 886 | -0.34% | 9,400 | 26億2871万 | +0.23% | 44.48 | 1.91 |
| 11/29 | 885 | 898 | 883 | 889 | -0.11% | 2,400 | 26億3761万 | +0.45% | 44.63 | 1.91 |
| 11/28 | 890 | 892 | 876 | 890 | -1% | 3,300 | 26億4057万 | +0.45% | 44.68 | 1.92 |
| 11/27 | 901 | 902 | 890 | 899 | +0.9% | 3,800 | 26億6728万 | +1.47% | 45.13 | 1.94 |
| 11/24 | 884 | 903 | 884 | 891 | 0% | 5,500 | 26億4354万 | +0.56% | 44.73 | 1.92 |
| 11/22 | 878 | 899 | 871 | 891 | +0.11% | 1,500 | 26億4354万 | +0.56% | 44.73 | 1.92 |
| 11/21 | 908 | 908 | 890 | 890 | 0% | 2,500 | 26億4057万 | +0.56% | 44.68 | 1.92 |
| 11/20 | 874 | 910 | 874 | 890 | +3.61% | 7,500 | 26億4057万 | +0.68% | 44.68 | 1.92 |
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 | 4,620 10/4 | 2,600 11/9 | 4,993,200 9/30 | 126億2599万 | 73億834万 | +13.38% 12/7 | -23.28% 11/9 |
| 2017年 12月期 | 3,680 1/11 | 1,971 9/8 | 333,100 3/10 | 103億4411万 | 56億5361万 | +10.8% 3/10 | -21.56% 4/12 |
| 2018年 12月期 | 2,293 1/15 | 906 12/25 | 154,600 8/24 | 66億17万 | 26億3954万 | +12.88% 8/27 | -21.17% 12/25 |
| 2019年 12月期 | 1,677 3/28 | 967 1/4 | 464,400 7/25 | 48億8577万 | 28億1725万 | +42.61% 3/27 | -10.49% 2/15 |
| 2020年 12月期 | 3,235 10/13 | 675 3/23 | 577,900 6/3 | 95億9805万 | 19億8342万 | +80.43% 6/3 | -37.82% 3/13 |
| 2021年 12月期 | 2,066 1/25 | 904 12/28 | 156,400 2/15 | 61億2970万 | 26億8211万 | +22.41% 9/8 | -20.49% 3/4 |
| 2022年 12月期 | 1,250 1/18 | 692 12/28 | 195,100 1/18 | 37億867万 | 20億5312万 | +8.94% 3/30 | -21.09% 2/24 |
| 2023年 12月期 | 1,393 3/30 | 693 1/12 | 5,187,700 3/30 | 41億3295万 | 20億5609万 | +49.78% 3/30 | -14.88% 5/1 |
| 最新 | 961 2024/4/17 | 12,700 | 28億5123万 | -8.13% 1,046 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -32%（0.68倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/04/17 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
675円（2020/03/23） - 42%（1.42倍）
961円（4/17）