株価チャート
株価
4/18
- 前日 (4/17)
- 1,089
- 始値
- 1,090
- 高値
- 1,110
- 安値
- 1,088
- 終値 +0.18%
- 1,091
- 出来高 -53.66%
- 17,700
乖離率
- 株価（5日）
移動平均値 - -1.98%
1,113 - 株価（25日）
移動平均値 - -3.45%
1,130 - 出来高（5日）
移動平均値 - -11.59%
20,020
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 | 1,090 | 1,110 | 1,088 | 1,091 | +0.18% | 17,700 | 68億3400万 | -3.45% | 7.11 | 0.95 |
| 04/17 | 1,124 | 1,124 | 1,089 | 1,089 | -3.03% | 38,200 | 68億2148万 | -3.71% | 7.1 | 0.94 |
| 04/16 | 1,133 | 1,133 | 1,104 | 1,123 | -0.88% | 22,300 | 70億3445万 | -0.8% | 7.32 | 0.97 |
| 04/15 | 1,138 | 1,138 | 1,125 | 1,133 | +0.18% | 9,100 | 70億9709万 | +0.09% | 7.39 | 0.98 |
| 04/12 | 1,142 | 1,149 | 1,125 | 1,131 | -0.7% | 12,800 | 70億8456万 | -0.09% | 7.37 | 0.98 |
| 04/11 | 1,135 | 1,144 | 1,132 | 1,139 | +0.35% | 7,700 | 71億3468万 | +0.62% | 7.42 | 0.99 |
| 04/10 | 1,135 | 1,144 | 1,132 | 1,135 | +0.09% | 8,800 | 71億962万 | +0.35% | 7.4 | 0.98 |
| 04/09 | 1,130 | 1,140 | 1,130 | 1,134 | +0.53% | 3,200 | 71億336万 | +0.27% | 7.39 | 0.98 |
| 04/08 | 1,145 | 1,145 | 1,127 | 1,128 | +0.53% | 12,100 | 70億6577万 | -0.18% | 7.35 | 0.98 |
| 04/05 | 1,129 | 1,136 | 1,120 | 1,122 | -1.32% | 11,200 | 70億2819万 | -0.71% | 7.31 | 0.97 |
| 04/04 | 1,139 | 1,139 | 1,121 | 1,137 | +1.43% | 7,000 | 71億2215万 | +0.53% | 7.41 | 0.99 |
| 04/03 | 1,116 | 1,125 | 1,116 | 1,121 | 0% | 6,100 | 70億2192万 | -0.88% | 7.31 | 0.97 |
| 04/02 | 1,125 | 1,127 | 1,113 | 1,121 | +0.09% | 14,500 | 70億2192万 | -0.88% | 7.31 | 0.97 |
| 04/01 | 1,150 | 1,150 | 1,120 | 1,120 | -2.61% | 18,700 | 70億1566万 | -1.15% | 7.3 | 0.97 |
| 03/29 | 1,144 | 1,154 | 1,141 | 1,150 | 0% | 8,200 | 72億358万 | +1.5% | 7.5 | 1 |
| 03/28 | 1,146 | 1,158 | 1,143 | 1,150 | +0.26% | 5,700 | 72億358万 | +1.59% | 7.5 | 1 |
| 03/27 | 1,155 | 1,171 | 1,143 | 1,147 | -0.43% | 27,400 | 71億8479万 | +1.24% | 7.48 | 0.99 |
| 03/26 | 1,140 | 1,167 | 1,134 | 1,152 | +1.14% | 16,700 | 72億1611万 | +1.59% | 7.51 | 1 |
| 03/25 | 1,164 | 1,165 | 1,132 | 1,139 | -1.56% | 16,700 | 71億3468万 | +0.44% | 7.42 | 0.99 |
| 03/22 | 1,155 | 1,162 | 1,131 | 1,157 | +2.03% | 16,100 | 72億4743万 | +1.94% | 7.54 | 1 |
| 03/21 | 1,140 | 1,154 | 1,130 | 1,134 | -0.09% | 25,600 | 71億336万 | -0.53% | 7.39 | 0.98 |
| 03/19 | 1,133 | 1,152 | 1,126 | 1,135 | +0.8% | 12,600 | 71億962万 | -0.87% | 7.4 | 0.98 |
| 03/18 | 1,123 | 1,130 | 1,099 | 1,126 | +2.09% | 157,500 | 70億5324万 | -2.17% | 7.34 | 0.98 |
| 03/15 | 1,135 | 1,135 | 1,095 | 1,103 | -2.9% | 49,700 | 69億917万 | -4.67% | 7.19 | 0.96 |
| 03/14 | 1,115 | 1,136 | 1,113 | 1,136 | +2.07% | 8,700 | 71億1588万 | -2.41% | 7.4 | 0.99 |
| 03/13 | 1,123 | 1,125 | 1,108 | 1,113 | -0.8% | 14,800 | 69億7181万 | -4.79% | 7.25 | 0.97 |
| 03/12 | 1,105 | 1,123 | 1,105 | 1,122 | +0.27% | 6,900 | 70億2819万 | -4.51% | 7.31 | 0.97 |
| 03/11 | 1,119 | 1,127 | 1,102 | 1,119 | -0.62% | 33,600 | 70億940万 | -5.25% | 7.29 | 0.97 |
| 03/08 | 1,127 | 1,150 | 1,123 | 1,126 | -0.27% | 23,300 | 70億5324万 | -5.06% | 7.34 | 0.98 |
| 03/07 | 1,131 | 1,145 | 1,122 | 1,129 | -0.09% | 15,800 | 70億7204万 | -5.36% | 7.36 | 0.98 |
| 03/06 | 1,120 | 1,138 | 1,120 | 1,130 | +0.89% | 16,800 | 70億7830万 | -5.68% | 7.37 | 0.98 |
| 03/05 | 1,117 | 1,122 | 1,110 | 1,120 | +0.27% | 14,300 | 70億1566万 | -6.98% | 7.3 | 0.97 |
| 03/04 | 1,125 | 1,132 | 1,115 | 1,117 | -1.15% | 29,600 | 69億9687万 | -7.76% | 7.28 | 0.97 |
| 03/01 | 1,133 | 1,133 | 1,116 | 1,130 | -0.26% | 20,800 | 70億7830万 | -7.3% | 7.37 | 0.98 |
| 02/29 | 1,139 | 1,149 | 1,127 | 1,133 | -1.39% | 20,200 | 70億9709万 | -7.51% | 7.39 | 0.98 |
| 02/28 | 1,125 | 1,153 | 1,125 | 1,149 | +1.77% | 34,600 | 71億9731万 | -6.51% | 7.49 | 1 |
| 02/27 | 1,142 | 1,142 | 1,126 | 1,129 | -1.66% | 11,600 | 70億7204万 | -8.43% | 7.36 | 0.98 |
| 02/26 | 1,130 | 1,148 | 1,130 | 1,148 | +2.23% | 27,200 | 71億9105万 | -7.19% | 7.48 | 1 |
| 02/22 | 1,157 | 1,157 | 1,108 | 1,123 | -1.4% | 39,700 | 70億3445万 | -9.36% | 7.32 | 0.97 |
| 02/21 | 1,155 | 1,155 | 1,130 | 1,139 | -1.98% | 38,500 | 71億3468万 | -8.29% | 7.42 | 0.99 |
| 02/20 | 1,182 | 1,189 | 1,154 | 1,162 | -0.43% | 44,000 | 72億7875万 | -6.59% | 7.57 | 1.01 |
| 02/19 | 1,177 | 1,179 | 1,162 | 1,167 | 0% | 14,900 | 73億1007万 | -6.34% | 7.61 | 1.01 |
| 02/16 | 1,171 | 1,200 | 1,161 | 1,167 | +0.26% | 28,300 | 73億1007万 | -6.49% | 7.61 | 1.01 |
| 02/15 | 1,216 | 1,216 | 1,153 | 1,164 | -8.78% | 102,300 | 72億9127万 | -6.81% | 7.59 | 1.01 |
| 02/14 | 1,258 | 1,276 | 1,240 | 1,276 | +0.71% | 52,800 | 79億9284万 | +2.08% | 8.32 | 1.11 |
| 02/13 | 1,270 | 1,284 | 1,260 | 1,267 | -0.24% | 30,000 | 79億3647万 | +1.6% | 8.26 | 1.1 |
| 02/09 | 1,289 | 1,303 | 1,270 | 1,270 | -2.01% | 29,600 | 79億5526万 | +2.01% | 8.28 | 1.1 |
| 02/08 | 1,269 | 1,296 | 1,262 | 1,296 | +1.65% | 29,300 | 81億1812万 | +4.35% | 8.45 | 1.12 |
| 02/07 | 1,264 | 1,284 | 1,264 | 1,275 | +0.87% | 20,900 | 79億8658万 | +2.91% | 8.31 | 1.11 |
| 02/06 | 1,253 | 1,280 | 1,248 | 1,264 | +0.32% | 17,700 | 79億1767万 | +2.27% | 8.24 | 1.1 |
| 02/05 | 1,255 | 1,273 | 1,252 | 1,260 | +0.4% | 9,800 | 78億9262万 | +1.94% | 8.21 | 1.09 |
| 02/02 | 1,255 | 1,269 | 1,252 | 1,255 | -0.55% | 11,400 | 78億6130万 | +1.62% | 8.18 | 1.09 |
| 02/01 | 1,283 | 1,289 | 1,249 | 1,262 | -1.94% | 25,100 | 79億515万 | +2.27% | 8.23 | 1.09 |
| 01/31 | 1,274 | 1,287 | 1,257 | 1,287 | +1.58% | 23,900 | 80億6174万 | +4.38% | 8.39 | 1.12 |
| 01/30 | 1,285 | 1,291 | 1,267 | 1,267 | -1.4% | 51,800 | 79億3647万 | +3.01% | 8.26 | 1.1 |
| 01/29 | 1,292 | 1,296 | 1,271 | 1,285 | -0.54% | 14,400 | 80億4922万 | +4.64% | 8.38 | 1.11 |
| 01/26 | 1,301 | 1,307 | 1,284 | 1,292 | -1.9% | 19,600 | 80億9306万 | +5.56% | 8.42 | 1.12 |
| 01/25 | 1,265 | 1,329 | 1,265 | 1,317 | +4.11% | 94,500 | 82億4966万 | +7.86% | 8.58 | 1.14 |
| 01/24 | 1,241 | 1,265 | 1,241 | 1,265 | +1.93% | 27,300 | 79億2394万 | +4.03% | 8.25 | 1.1 |
| 01/23 | 1,254 | 1,254 | 1,224 | 1,241 | -1.04% | 27,200 | 77億7360万 | +2.39% | 8.09 | 1.08 |
| 01/22 | 1,229 | 1,254 | 1,221 | 1,254 | +2.7% | 32,300 | 78億2995万 | +3.72% | 8.17 | 1.09 |
| 01/19 | 1,193 | 1,235 | 1,193 | 1,221 | +2.09% | 35,800 | 76億2390万 | +1.24% | 7.96 | 1.06 |
| 01/18 | 1,200 | 1,206 | 1,188 | 1,196 | -0.17% | 17,000 | 74億6780万 | -0.75% | 7.8 | 1.04 |
| 01/17 | 1,200 | 1,212 | 1,190 | 1,198 | -0.17% | 29,700 | 74億8029万 | -0.5% | 7.81 | 1.04 |
| 01/16 | 1,197 | 1,210 | 1,195 | 1,200 | -0.33% | 24,800 | 74億9278万 | -0.25% | 7.82 | 1.04 |
| 01/15 | 1,200 | 1,210 | 1,183 | 1,204 | -0.17% | 38,400 | 75億1775万 | +0.08% | 7.85 | 1.04 |
| 01/12 | 1,210 | 1,210 | 1,185 | 1,206 | +0.25% | 39,100 | 75億3024万 | +0.33% | 7.86 | 1.05 |
| 01/11 | 1,210 | 1,224 | 1,190 | 1,203 | +0.75% | 30,300 | 75億1151万 | 0% | 7.84 | 1.04 |
| 01/10 | 1,200 | 1,210 | 1,189 | 1,194 | -0.5% | 32,500 | 74億5531万 | -0.75% | 7.78 | 1.04 |
| 01/09 | 1,205 | 1,230 | 1,194 | 1,200 | -0.25% | 25,300 | 74億9278万 | -0.33% | 7.82 | 1.04 |
| 01/05 | 1,213 | 1,219 | 1,198 | 1,203 | -0.82% | 31,100 | 75億1151万 | -0.17% | 7.84 | 1.04 |
| 01/04 | 1,192 | 1,227 | 1,185 | 1,213 | -0.98% | 54,300 | 75億7395万 | +0.58% | 7.91 | 1.05 |
| 2023 | ||||||||||
| 12/29 | 1,173 | 1,231 | 1,171 | 1,225 | +3.29% | 67,200 | 76億4888万 | +1.58% | 10.68 | 1.06 |
| 12/28 | 1,202 | 1,217 | 1,167 | 1,186 | -6.17% | 93,600 | 74億536万 | -1.66% | 10.34 | 1.02 |
| 12/27 | 1,228 | 1,273 | 1,228 | 1,264 | +2.35% | 85,400 | 78億9239万 | +4.81% | 11.02 | 1.09 |
| 12/26 | 1,235 | 1,253 | 1,230 | 1,235 | 0% | 23,400 | 77億1132万 | +2.66% | 10.77 | 1.07 |
| 12/25 | 1,235 | 1,245 | 1,222 | 1,235 | 0% | 22,400 | 77億1132万 | +2.75% | 10.77 | 1.07 |
| 12/22 | 1,205 | 1,253 | 1,205 | 1,235 | +2.49% | 41,500 | 77億1132万 | +3.09% | 10.77 | 1.07 |
| 12/21 | 1,194 | 1,220 | 1,186 | 1,205 | -0.82% | 33,000 | 75億2400万 | +0.92% | 10.51 | 1.04 |
| 12/20 | 1,204 | 1,228 | 1,200 | 1,215 | +1.33% | 31,400 | 75億8644万 | +1.93% | 10.59 | 1.05 |
| 12/19 | 1,201 | 1,226 | 1,199 | 1,199 | 0% | 33,800 | 74億8653万 | +1.1% | 10.45 | 1.04 |
| 12/18 | 1,205 | 1,205 | 1,184 | 1,199 | -0.25% | 16,900 | 74億8653万 | +1.44% | 10.45 | 1.04 |
| 12/15 | 1,173 | 1,205 | 1,173 | 1,202 | +1.95% | 21,700 | 75億527万 | +2.04% | 10.48 | 1.04 |
| 12/14 | 1,162 | 1,204 | 1,162 | 1,179 | +1.46% | 22,700 | 73億6165万 | +0.51% | 10.28 | 1.02 |
| 12/13 | 1,174 | 1,180 | 1,162 | 1,162 | -1.11% | 18,000 | 72億5551万 | -0.68% | 10.13 | 1 |
| 12/12 | 1,186 | 1,189 | 1,166 | 1,175 | -0.93% | 15,600 | 73億3668万 | +0.69% | 10.25 | 1.02 |
| 12/11 | 1,169 | 1,190 | 1,169 | 1,186 | +0.94% | 10,400 | 74億536万 | +1.98% | 10.34 | 1.02 |
| 12/08 | 1,165 | 1,185 | 1,155 | 1,175 | +0.26% | 25,300 | 73億3668万 | +1.38% | 10.25 | 1.02 |
| 12/07 | 1,193 | 1,193 | 1,170 | 1,172 | -1.92% | 20,200 | 73億1795万 | +1.47% | 10.22 | 1.01 |
| 12/06 | 1,190 | 1,207 | 1,190 | 1,195 | +0.42% | 10,800 | 74億6156万 | +3.82% | 10.42 | 1.03 |
| 12/05 | 1,214 | 1,228 | 1,190 | 1,190 | -2.22% | 31,300 | 74億3034万 | +3.84% | 10.38 | 1.03 |
| 12/04 | 1,220 | 1,232 | 1,210 | 1,217 | -0.25% | 17,900 | 75億9893万 | +6.57% | 10.61 | 1.05 |
| 12/01 | 1,219 | 1,232 | 1,210 | 1,220 | +0.49% | 22,300 | 76億1766万 | +7.39% | 10.64 | 1.05 |
| 11/30 | 1,220 | 1,220 | 1,207 | 1,214 | -0.9% | 9,000 | 75億8019万 | +7.43% | 10.59 | 1.05 |
| 11/29 | 1,217 | 1,238 | 1,213 | 1,225 | +0.66% | 13,400 | 76億4888万 | +8.99% | 10.68 | 1.06 |
| 11/28 | 1,230 | 1,237 | 1,211 | 1,217 | -1.22% | 13,400 | 75億9893万 | +8.95% | 10.61 | 1.05 |
| 11/27 | 1,220 | 1,236 | 1,216 | 1,232 | +2.07% | 27,000 | 76億9259万 | +10.89% | 10.74 | 1.06 |
| 11/24 | 1,202 | 1,224 | 1,191 | 1,207 | +0.92% | 26,800 | 75億3649万 | +9.23% | 10.52 | 1.04 |
| 11/22 | 1,189 | 1,205 | 1,189 | 1,196 | +0.42% | 26,500 | 74億6780万 | +8.63% | 10.43 | 1.03 |
| 11/21 | 1,200 | 1,208 | 1,183 | 1,191 | -0.75% | 46,000 | 74億3658万 | +8.57% | 10.38 | 1.03 |
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 12月期 | 2,545 3/27 | 1,611 9/6 | 9,640,600 3/17 | 149億6577万 | 97億4666万 | +21.78% 5/22 | -16.82% 8/18 |
| 2018年 12月期 | 1,962 4/12 1/16 | 650 12/25 | 672,600 2/14 | 119億5421万 | 39億8121万 | +15.93% 1/25 | -29.84% 12/25 |
| 2019年 12月期 | 1,430 12/4 | 693 1/4 | 624,300 11/15 | 87億6887万 | 42億4458万 | +27.3% 11/22 | -15.42% 6/6 |
| 2020年 12月期 | 2,500 10/21 | 864 3/23 | 2,888,300 9/23 | 154億1771万 | 53億1399万 | +29.44% 10/15 | -29.55% 3/19 |
| 2021年 12月期 | 1,977 1/6 | 1,249 5/14 | 694,100 2/15 | 122億724万 | 77億2154万 | +12.19% 11/16 | -27.53% 1/19 |
| 2022年 12月期 | 1,691 4/11 | 1,040 1/28 | 941,000 7/28 | 104億8846万 | 64億5062万 | +24.5% 3/30 | -11.2% 5/9 |
| 2023年 12月期 | 1,308 2/16 | 1,009 8/17 | 289,300 9/22 | 81億5713万 | 63億18万 | +10.85% 11/27 | -6.82% 5/15 |
| 最新 | 1,091 2024/4/18 | 17,700 | 68億3400万 | -3.45% 1,130 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 76%（1.76倍）
- 2020/12/30 vs 2019/12/30
- 47%（1.47倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/18 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
650円（2018/12/25） - 68%（1.68倍）
1,091円（4/18）