株価チャート
株価
4/26
- 前日 (4/25)
- 1,379
- 始値
- 1,429
- 高値
- 1,433
- 安値
- 1,401
- 終値 +1.6%
- 1,401
- 出来高 +262.67%
- 78,700
乖離率
- 株価（5日）
移動平均値 - +1.3%
1,383 - 株価（25日）
移動平均値 - -0.57%
1,409 - 出来高（5日）
移動平均値 - +202.23%
26,040
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 1,429 | 1,433 | 1,401 | 1,401 | +1.6% | 78,700 | 104億8984万 | -0.57% | 13.38 | 2.3 |
| 04/25 | 1,381 | 1,412 | 1,371 | 1,379 | -0.51% | 21,700 | 103億2512万 | -2.27% | 13.17 | 2.27 |
| 04/24 | 1,375 | 1,389 | 1,372 | 1,386 | +0.95% | 13,200 | 103億7753万 | -1.98% | 13.24 | 2.28 |
| 04/23 | 1,364 | 1,375 | 1,364 | 1,373 | -0.15% | 7,800 | 102億8020万 | -3.11% | 13.11 | 2.26 |
| 04/22 | 1,377 | 1,377 | 1,358 | 1,375 | +1.1% | 8,800 | 102億9517万 | -3.17% | 13.13 | 2.26 |
| 04/19 | 1,380 | 1,384 | 1,350 | 1,360 | -1.95% | 24,900 | 101億8286万 | -4.36% | 12.99 | 2.24 |
| 04/18 | 1,374 | 1,392 | 1,374 | 1,387 | +0.95% | 6,800 | 103億8502万 | -2.67% | 13.25 | 2.28 |
| 04/17 | 1,385 | 1,386 | 1,372 | 1,374 | -0.79% | 12,300 | 102億8768万 | -3.71% | 13.12 | 2.26 |
| 04/16 | 1,400 | 1,400 | 1,385 | 1,385 | -1.07% | 14,100 | 103億7004万 | -3.08% | 13.23 | 2.28 |
| 04/15 | 1,405 | 1,411 | 1,400 | 1,400 | -0.36% | 12,900 | 104億8236万 | -2.1% | 13.37 | 2.3 |
| 04/12 | 1,416 | 1,416 | 1,402 | 1,405 | -0.78% | 8,800 | 105億1979万 | -1.82% | 13.42 | 2.31 |
| 04/11 | 1,412 | 1,416 | 1,410 | 1,416 | 0% | 3,900 | 106億215万 | -1.12% | 13.52 | 2.33 |
| 04/10 | 1,430 | 1,430 | 1,414 | 1,416 | -0.98% | 3,700 | 106億215万 | -1.19% | 13.52 | 2.33 |
| 04/09 | 1,421 | 1,430 | 1,421 | 1,430 | +0.7% | 6,100 | 107億698万 | -0.21% | 13.66 | 2.35 |
| 04/08 | 1,435 | 1,435 | 1,420 | 1,420 | -0.21% | 8,000 | 106億3210万 | -0.91% | 13.56 | 2.34 |
| 04/05 | 1,412 | 1,423 | 1,410 | 1,423 | +0.42% | 5,800 | 106億5457万 | -0.77% | 13.59 | 2.34 |
| 04/04 | 1,416 | 1,418 | 1,411 | 1,417 | +0.07% | 5,600 | 106億964万 | -1.25% | 13.53 | 2.33 |
| 04/03 | 1,412 | 1,424 | 1,408 | 1,416 | -0.14% | 6,900 | 106億215万 | -1.46% | 13.52 | 2.33 |
| 04/02 | 1,432 | 1,432 | 1,415 | 1,418 | -0.7% | 6,500 | 106億1713万 | -1.39% | 13.54 | 2.33 |
| 04/01 | 1,423 | 1,434 | 1,423 | 1,428 | 0% | 5,300 | 106億9200万 | -0.76% | 13.64 | 2.35 |
| 03/29 | 1,414 | 1,432 | 1,412 | 1,428 | +0.63% | 6,500 | 106億9200万 | -0.76% | 15 | 2.35 |
| 03/28 | 1,419 | 1,427 | 1,412 | 1,419 | -1.8% | 19,600 | 106億2462万 | -1.39% | 14.9 | 2.33 |
| 03/27 | 1,465 | 1,466 | 1,445 | 1,445 | -1.23% | 27,500 | 108億1929万 | +0.35% | 15.17 | 2.38 |
| 03/26 | 1,461 | 1,463 | 1,457 | 1,463 | +0.41% | 5,100 | 109億5406万 | +1.67% | 15.36 | 2.41 |
| 03/25 | 1,459 | 1,467 | 1,453 | 1,457 | +0.28% | 7,500 | 109億914万 | +1.46% | 15.3 | 2.4 |
| 03/22 | 1,467 | 1,467 | 1,453 | 1,453 | -0.89% | 8,700 | 108億7919万 | +1.32% | 15.26 | 2.39 |
| 03/21 | 1,460 | 1,466 | 1,456 | 1,466 | +0.96% | 10,100 | 109億7652万 | +2.37% | 15.39 | 2.41 |
| 03/19 | 1,449 | 1,452 | 1,437 | 1,452 | +0.28% | 8,700 | 108億7170万 | +1.61% | 15.25 | 2.39 |
| 03/18 | 1,436 | 1,448 | 1,429 | 1,448 | +0.91% | 18,100 | 108億4175万 | +1.47% | 15.21 | 2.38 |
| 03/15 | 1,438 | 1,438 | 1,425 | 1,435 | +0.7% | 5,300 | 107億4441万 | +0.63% | 15.07 | 2.36 |
| 03/14 | 1,437 | 1,439 | 1,417 | 1,425 | -0.49% | 17,200 | 106億6954万 | 0% | 14.96 | 2.34 |
| 03/13 | 1,420 | 1,433 | 1,420 | 1,432 | +0.7% | 8,700 | 107億2195万 | +0.49% | 15.04 | 2.35 |
| 03/12 | 1,422 | 1,431 | 1,406 | 1,422 | +0.99% | 8,600 | 106億4708万 | -0.21% | 14.93 | 2.34 |
| 03/11 | 1,420 | 1,420 | 1,401 | 1,408 | -1.68% | 23,900 | 105億4225万 | -1.19% | 14.79 | 2.32 |
| 03/08 | 1,410 | 1,437 | 1,403 | 1,432 | +0.92% | 18,500 | 107億2195万 | +0.49% | 15.04 | 2.35 |
| 03/07 | 1,442 | 1,442 | 1,409 | 1,419 | -1.6% | 14,400 | 106億2462万 | -0.35% | 14.9 | 2.33 |
| 03/06 | 1,423 | 1,445 | 1,423 | 1,442 | +0.7% | 7,500 | 107億9683万 | +1.34% | 15.14 | 2.37 |
| 03/05 | 1,429 | 1,441 | 1,406 | 1,432 | +0.21% | 23,900 | 107億2195万 | +0.7% | 15.04 | 2.35 |
| 03/04 | 1,431 | 1,447 | 1,429 | 1,429 | -0.14% | 12,300 | 106億9949万 | +0.63% | 15.01 | 2.35 |
| 03/01 | 1,457 | 1,457 | 1,427 | 1,431 | -1.31% | 9,600 | 107億1446万 | +0.77% | 15.03 | 2.35 |
| 02/29 | 1,460 | 1,474 | 1,450 | 1,450 | -1.69% | 5,600 | 108億5673万 | +2.11% | 15.23 | 2.38 |
| 02/28 | 1,441 | 1,480 | 1,441 | 1,475 | +2.36% | 21,000 | 110億4391万 | +4.02% | 15.49 | 2.43 |
| 02/27 | 1,445 | 1,448 | 1,439 | 1,441 | -0.07% | 12,100 | 107億8934万 | +1.77% | 15.13 | 2.37 |
| 02/26 | 1,422 | 1,442 | 1,422 | 1,442 | +0.7% | 9,400 | 107億9683万 | +2.05% | 15.14 | 2.37 |
| 02/22 | 1,435 | 1,435 | 1,421 | 1,432 | +0.63% | 7,300 | 107億2195万 | +1.49% | 15.04 | 2.35 |
| 02/21 | 1,434 | 1,434 | 1,418 | 1,423 | -1.39% | 9,500 | 106億5457万 | +0.99% | 14.94 | 2.34 |
| 02/20 | 1,428 | 1,444 | 1,428 | 1,443 | +1.19% | 14,900 | 108億431万 | +2.56% | 15.15 | 2.37 |
| 02/19 | 1,403 | 1,426 | 1,403 | 1,426 | +2.08% | 12,800 | 106億7703万 | +1.35% | 14.97 | 2.34 |
| 02/16 | 1,395 | 1,401 | 1,393 | 1,397 | +0.29% | 6,700 | 104億5989万 | -0.64% | 14.67 | 2.3 |
| 02/15 | 1,396 | 1,403 | 1,393 | 1,393 | 0% | 17,600 | 104億2994万 | -1.07% | 14.63 | 2.29 |
| 02/14 | 1,406 | 1,407 | 1,392 | 1,393 | -1.35% | 17,600 | 104億2994万 | -1.14% | 14.63 | 2.29 |
| 02/13 | 1,419 | 1,419 | 1,406 | 1,412 | +0.71% | 6,000 | 105億7220万 | +0.07% | 14.83 | 2.32 |
| 02/09 | 1,410 | 1,418 | 1,402 | 1,402 | -0.85% | 7,600 | 104億9733万 | -0.71% | 14.72 | 2.31 |
| 02/08 | 1,415 | 1,424 | 1,404 | 1,414 | -0.14% | 12,900 | 105億8718万 | +0.14% | 14.85 | 2.33 |
| 02/07 | 1,430 | 1,430 | 1,414 | 1,416 | -0.91% | 8,900 | 106億215万 | +0.21% | 14.87 | 2.33 |
| 02/06 | 1,432 | 1,441 | 1,425 | 1,429 | -0.21% | 13,000 | 106億9949万 | +1.06% | 15.01 | 2.35 |
| 02/05 | 1,410 | 1,432 | 1,406 | 1,432 | +1.85% | 14,800 | 107億2195万 | +1.42% | 15.04 | 2.35 |
| 02/02 | 1,407 | 1,414 | 1,405 | 1,406 | -0.21% | 10,800 | 105億2728万 | -0.28% | 14.76 | 2.31 |
| 02/01 | 1,411 | 1,419 | 1,401 | 1,409 | +0.36% | 7,800 | 105億4974万 | 0% | 14.8 | 2.32 |
| 01/31 | 1,407 | 1,412 | 1,396 | 1,404 | -0.35% | 17,800 | 105億1230万 | -0.21% | 14.74 | 2.31 |
| 01/30 | 1,408 | 1,423 | 1,406 | 1,409 | +0.07% | 40,800 | 105億4974万 | +0.21% | 14.8 | 2.32 |
| 01/29 | 1,398 | 1,445 | 1,398 | 1,408 | +0.93% | 31,400 | 105億4225万 | +0.14% | 14.79 | 2.32 |
| 01/26 | 1,400 | 1,404 | 1,375 | 1,395 | -2.45% | 70,300 | 104億4492万 | -0.71% | 14.65 | 2.29 |
| 01/25 | 1,424 | 1,441 | 1,413 | 1,430 | +0.85% | 87,300 | 107億698万 | +1.85% | 15.02 | 2.35 |
| 01/24 | 1,412 | 1,428 | 1,412 | 1,418 | +0.64% | 24,500 | 106億1713万 | +1.14% | 14.89 | 2.33 |
| 01/23 | 1,408 | 1,425 | 1,407 | 1,409 | +0.21% | 25,100 | 105億4974万 | +0.57% | 14.8 | 2.32 |
| 01/22 | 1,396 | 1,413 | 1,395 | 1,406 | +1.37% | 22,200 | 105億2728万 | +0.43% | 14.76 | 2.31 |
| 01/19 | 1,370 | 1,388 | 1,370 | 1,387 | +1.24% | 21,500 | 103億8502万 | -0.86% | 14.56 | 2.28 |
| 01/18 | 1,383 | 1,392 | 1,362 | 1,370 | -0.94% | 37,700 | 102億5773万 | -2.07% | 14.39 | 2.25 |
| 01/17 | 1,396 | 1,410 | 1,377 | 1,383 | -0.86% | 35,200 | 103億5507万 | -1.21% | 14.52 | 2.27 |
| 01/16 | 1,417 | 1,423 | 1,391 | 1,395 | -2.11% | 38,600 | 104億4492万 | -0.43% | 14.65 | 2.29 |
| 01/15 | 1,415 | 1,425 | 1,414 | 1,425 | +0.78% | 12,500 | 106億6954万 | +1.71% | 14.96 | 2.34 |
| 01/12 | 1,445 | 1,445 | 1,412 | 1,414 | -1.05% | 13,400 | 105億8718万 | +1.14% | 14.85 | 2.33 |
| 01/11 | 1,445 | 1,447 | 1,425 | 1,429 | -0.83% | 24,000 | 106億9949万 | +2.36% | 15.01 | 2.35 |
| 01/10 | 1,439 | 1,446 | 1,432 | 1,441 | +0.07% | 19,300 | 107億8934万 | +3.37% | 15.13 | 2.37 |
| 01/09 | 1,431 | 1,440 | 1,429 | 1,440 | +1.34% | 24,100 | 107億8185万 | +3.52% | 15.12 | 2.37 |
| 01/05 | 1,428 | 1,431 | 1,415 | 1,421 | 0% | 16,900 | 106億3959万 | +2.3% | 14.92 | 2.34 |
| 01/04 | 1,434 | 1,434 | 1,401 | 1,421 | -1.04% | 35,400 | 106億3959万 | +2.45% | 14.92 | 2.34 |
| 2023 | ||||||||||
| 12/29 | 1,435 | 1,447 | 1,428 | 1,436 | +0.42% | 21,200 | 107億5190万 | +3.76% | 15.08 | 2.47 |
| 12/28 | 1,385 | 1,430 | 1,385 | 1,430 | +3.32% | 22,400 | 107億698万 | +3.47% | 15.02 | 2.46 |
| 12/27 | 1,381 | 1,385 | 1,370 | 1,384 | -0.07% | 22,500 | 103億6256万 | +0.29% | 14.53 | 2.39 |
| 12/26 | 1,380 | 1,393 | 1,380 | 1,385 | +0.36% | 15,000 | 103億7004万 | +0.36% | 14.54 | 2.39 |
| 12/25 | 1,375 | 1,394 | 1,375 | 1,380 | +1.32% | 14,400 | 103億3261万 | +0.07% | 14.49 | 2.38 |
| 12/22 | 1,381 | 1,388 | 1,353 | 1,362 | -1.38% | 56,900 | 101億9783万 | -1.16% | 14.3 | 2.35 |
| 12/21 | 1,375 | 1,387 | 1,375 | 1,381 | -0.93% | 16,700 | 103億4009万 | +0.29% | 14.5 | 2.38 |
| 12/20 | 1,390 | 1,405 | 1,386 | 1,394 | +0.65% | 19,700 | 104億3743万 | +1.38% | 14.64 | 2.4 |
| 12/19 | 1,384 | 1,391 | 1,374 | 1,385 | 0% | 17,800 | 103億7004万 | +0.95% | 14.54 | 2.39 |
| 12/18 | 1,379 | 1,385 | 1,363 | 1,385 | +0.29% | 18,800 | 103億7004万 | +1.09% | 14.54 | 2.39 |
| 12/15 | 1,375 | 1,386 | 1,375 | 1,381 | +0.29% | 9,100 | 103億4009万 | +1.02% | 14.5 | 2.38 |
| 12/14 | 1,405 | 1,405 | 1,375 | 1,377 | -0.07% | 16,800 | 103億1014万 | +0.88% | 14.46 | 2.37 |
| 12/13 | 1,386 | 1,392 | 1,373 | 1,378 | -0.65% | 17,400 | 103億1763万 | +1.17% | 14.47 | 2.37 |
| 12/12 | 1,411 | 1,412 | 1,387 | 1,387 | -0.93% | 6,900 | 103億8502万 | +1.99% | 14.56 | 2.39 |
| 12/11 | 1,386 | 1,405 | 1,386 | 1,400 | +1.3% | 19,300 | 104億8236万 | +3.17% | 14.7 | 2.41 |
| 12/08 | 1,405 | 1,405 | 1,372 | 1,382 | -1.92% | 23,300 | 103億4758万 | +2.14% | 14.51 | 2.38 |
| 12/07 | 1,392 | 1,418 | 1,390 | 1,409 | +1.08% | 34,500 | 105億4974万 | +4.53% | 14.8 | 2.43 |
| 12/06 | 1,370 | 1,394 | 1,370 | 1,394 | +3.87% | 45,700 | 104億3743万 | +3.8% | 14.64 | 2.4 |
| 12/05 | 1,358 | 1,363 | 1,340 | 1,342 | -2.04% | 23,800 | 100億4809万 | +0.3% | 14.09 | 2.31 |
| 12/04 | 1,371 | 1,383 | 1,355 | 1,370 | -0.22% | 13,500 | 102億5773万 | +2.62% | 14.39 | 2.36 |
| 12/01 | 1,393 | 1,393 | 1,373 | 1,373 | -0.36% | 9,200 | 102億8020万 | +3.16% | 14.42 | 2.37 |
| 11/30 | 1,381 | 1,385 | 1,376 | 1,378 | -0.22% | 4,700 | 103億1763万 | +3.84% | 14.47 | 2.37 |
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 | |
| 2017年 3月期 | 1,797 5,390 12/26 | 1,103 3,310 1/20 | 7,403,400 2,467,800 12/26 | 118億5800万 | 72億8200万 | +13.55% 2/27 | -20.98% 4/14 |
| 2018年 3月期 | 1,315 3,945 4/3 | 939 2,816 8/14 | 417,300 139,100 5/26 | 86億7900万 | 61億9520万 | +16.48% 11/17 | -12.53% 2/6 |
| 2019年 3月期 | 1,525 6/15 | 872 12/25 | 915,800 6/15 | 103億6878万 | 59億6709万 | +24.47% 1/25 | -21.62% 12/25 |
| 2020年 3月期 | 2,350 7/29 | 925 3/13 | 1,120,200 7/29 | 175億2348万 | 69億1141万 | +35.31% 5/7 | -24.84% 3/13 |
| 2021年 3月期 | 3,255 10/16 | 1,116 4/3 | 644,600 7/27 | 243億2070万 | 83億3852万 | +42.65% 9/29 | -13.79% 2/24 |
| 2022年 3月期 | 2,817 9/27 | 1,773 2/24 | 406,600 4/23 | 210億6496万 | 132億5813万 | +13.83% 3/24 | -14.42% 1/27 |
| 2023年 3月期 | 2,376 4/6 | 1,325 12/23 | 125,300 1/27 | 177億6867万 | 99億2080万 | +5.74% 1/30 | -10.98% 11/4 |
| 2024年 3月期 | 1,545 7/20 | 1,252 10/31 10/24 | 220,800 7/21 | 115億6803万 | 93億7422万 | +7.1% 7/19 | -9.9% 10/23 |
| 最新 | 1,401 2024/4/26 | 78,700 | 104億8984万 | -0.57% 1,409 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 86%（1.86倍）
- 2020/12/30 vs 2019/12/30
- 45%（1.45倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/26 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
872円（2018/12/25） - 61%（1.61倍）
1,401円（4/26）