株価チャート
株価
4/18
- 前日 (4/17)
- 12,540
- 始値
- 12,260
- 高値
- 13,090
- 安値
- 12,260
- 終値 +1.67%
- 12,750
- 出来高 +19.93%
- 36,700
乖離率
- 株価（5日）
移動平均値 - +1.87%
12,516 - 株価（25日）
移動平均値 - -9.54%
14,095 - 出来高（5日）
移動平均値 - -10.44%
40,980
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 | 12,260 | 13,090 | 12,260 | 12,750 | +1.67% | 36,700 | 239億8654万 | -9.54% | 153.76 | 25.03 |
| 04/17 | 12,340 | 12,630 | 12,140 | 12,540 | +2.37% | 30,600 | 235億9147万 | -12.04% | 151.23 | 24.61 |
| 04/16 | 12,240 | 12,890 | 12,210 | 12,250 | -1.76% | 39,500 | 230億4590万 | -15.08% | 147.73 | 24.04 |
| 04/15 | 12,170 | 12,520 | 12,100 | 12,470 | -0.8% | 28,100 | 234億5978万 | -14.38% | 150.38 | 24.48 |
| 04/12 | 12,400 | 12,820 | 12,180 | 12,570 | +1.7% | 70,000 | 236億4791万 | -14.71% | 151.59 | 24.67 |
| 04/11 | 12,500 | 12,720 | 12,280 | 12,360 | -5% | 68,700 | 232億5284万 | -17.48% | 149.05 | 24.26 |
| 04/10 | 14,040 | 14,350 | 12,550 | 13,010 | +4.33% | 173,100 | 244億7568万 | -14.69% | 156.89 | 25.54 |
| 04/09 | 12,100 | 12,770 | 11,920 | 12,470 | +2.55% | 66,600 | 234億5978万 | -19.24% | 150.38 | 24.48 |
| 04/08 | 12,800 | 12,960 | 12,160 | 12,160 | -1.38% | 40,200 | 228億7658万 | -22.23% | 146.64 | 23.87 |
| 04/05 | 12,420 | 12,630 | 12,160 | 12,330 | -2.68% | 57,600 | 231億9640万 | -21.57% | 148.69 | 24.2 |
| 04/04 | 13,320 | 13,670 | 12,600 | 12,670 | -1.17% | 75,000 | 238億3604万 | -19.8% | 152.79 | 24.87 |
| 04/03 | 12,500 | 13,180 | 12,500 | 12,820 | -2.14% | 62,000 | 241億1824万 | -19.27% | 154.6 | 25.16 |
| 04/02 | 13,750 | 13,910 | 12,990 | 13,100 | -6.56% | 106,000 | 246億4500万 | -17.63% | 157.98 | 25.71 |
| 04/01 | 15,130 | 15,180 | 14,020 | 14,020 | -9.02% | 111,000 | 263億7579万 | -12.03% | 169.07 | 27.52 |
| 03/29 | 15,250 | 15,720 | 15,040 | 15,410 | +1.65% | 76,800 | 289億9080万 | -3.11% | 185.84 | 30.25 |
| 03/28 | 15,140 | 15,730 | 15,020 | 15,160 | 0% | 91,600 | 285億2047万 | -4.15% | 182.82 | 29.76 |
| 03/27 | 15,830 | 15,950 | 15,100 | 15,160 | -6.19% | 140,200 | 285億2047万 | -3.67% | 182.82 | 29.76 |
| 03/26 | 16,030 | 16,610 | 15,640 | 16,160 | -0.74% | 101,400 | 304億177万 | +3.4% | 194.88 | 31.72 |
| 03/25 | 17,000 | 17,120 | 16,280 | 16,280 | -5.9% | 86,700 | 306億2753万 | +5.55% | 196.33 | 31.96 |
| 03/22 | 18,100 | 18,190 | 17,280 | 17,300 | +1.23% | 227,200 | 325億4645万 | +14.16% | 208.63 | 33.96 |
| 03/21 | 16,680 | 17,280 | 16,300 | 17,090 | +5.17% | 166,200 | 321億5138万 | +14.94% | 206.1 | 33.55 |
| 03/19 | 16,140 | 16,390 | 15,420 | 16,250 | +1.82% | 104,400 | 305億7109万 | +11.56% | 195.97 | 31.9 |
| 03/18 | 14,990 | 16,000 | 14,850 | 15,960 | +9.69% | 112,800 | 300億2551万 | +11.68% | 192.47 | 31.33 |
| 03/15 | 15,200 | 15,530 | 14,210 | 14,550 | -6.31% | 90,400 | 273億7288万 | +3.82% | 175.46 | 28.56 |
| 03/14 | 16,020 | 16,360 | 15,040 | 15,530 | -7.61% | 104,000 | 292億1655万 | +12.58% | 187.28 | 30.48 |
| 03/13 | 18,330 | 18,330 | 16,730 | 16,810 | +0.48% | 134,100 | 316億2461万 | +24.21% | 202.72 | 33 |
| 03/12 | 15,850 | 17,170 | 15,320 | 16,730 | +6.29% | 159,800 | 314億7411万 | +26.46% | 201.75 | 32.84 |
| 03/11 | 14,800 | 16,690 | 14,700 | 15,740 | -6.31% | 176,900 | 296億1163万 | +21.87% | 189.82 | 30.9 |
| 03/08 | 18,000 | 18,700 | 16,130 | 16,800 | -9.58% | 275,400 | 316億580万 | +32.93% | 202.6 | 32.98 |
| 03/07 | 19,750 | 20,280 | 18,200 | 18,580 | -3.08% | 462,500 | 349億5451万 | +50.73% | 224.06 | 36.47 |
| 03/06 | 16,970 | 20,490 | 16,820 | 19,170 | +7.88% | 659,400 | 360億6448万 | +60.53% | 231.18 | 37.63 |
| 03/05 | 17,730 | 18,950 | 16,000 | 17,770 | +2.6% | 766,500 | 334億3066万 | +54.04% | 214.3 | 34.88 |
| 03/04 | 14,800 | 17,320 | 14,750 | 17,320 | +20.95% | 429,200 | 325億8408万 | +54.75% | 208.87 | 34 |
| 03/01 | 14,300 | 14,750 | 14,260 | 14,320 | +0.42% | 120,200 | 269億4018万 | +31.69% | 172.69 | 28.11 |
| 02/29 | 14,600 | 14,800 | 14,020 | 14,260 | -3.06% | 181,300 | 268億2730万 | +33.68% | 171.97 | 27.99 |
| 02/28 | 13,840 | 14,710 | 13,740 | 14,710 | +9.78% | 273,000 | 276億7389万 | +40.62% | 177.39 | 28.87 |
| 02/27 | 13,610 | 13,820 | 13,310 | 13,400 | -3.87% | 128,800 | 252億939万 | +30.81% | 161.6 | 26.3 |
| 02/26 | 13,300 | 14,960 | 13,250 | 13,940 | +5.61% | 367,700 | 262億2529万 | +38.65% | 168.11 | 27.36 |
| 02/22 | 14,370 | 14,910 | 13,200 | 13,200 | -0.15% | 274,000 | 248億3313万 | +34.09% | 159.18 | 25.91 |
| 02/21 | 12,750 | 13,500 | 12,100 | 13,220 | +0.08% | 262,800 | 248億7075万 | +36.88% | 159.43 | 25.95 |
| 02/20 | 12,440 | 14,390 | 12,220 | 13,210 | +6.36% | 494,300 | 248億5194万 | +39.42% | 159.31 | 25.93 |
| 02/19 | 12,530 | 13,750 | 11,860 | 12,420 | +12.6% | 535,300 | 233億6572万 | +33.49% | 149.78 | 24.38 |
| 02/16 | 10,320 | 11,030 | 10,130 | 11,030 | +15.74% | 168,300 | 207億5071万 | +20.31% | 133.02 | 21.65 |
| 02/15 | 9,100 | 9,780 | 9,050 | 9,530 | -6.11% | 172,700 | 179億2876万 | +4.92% | 114.93 | 18.71 |
| 02/14 | 9,420 | 10,280 | 9,360 | 10,150 | +6.39% | 172,800 | 190億9517万 | +12.03% | 122.4 | 19.92 |
| 02/13 | 9,600 | 9,600 | 9,300 | 9,540 | +1.71% | 62,600 | 179億4758万 | +5.84% | 115.05 | 18.73 |
| 02/09 | 9,070 | 9,390 | 9,060 | 9,380 | +3.76% | 51,900 | 176億4657万 | +4.91% | 113.12 | 18.41 |
| 02/08 | 9,120 | 9,200 | 9,020 | 9,040 | -0.33% | 29,500 | 170億693万 | +1.74% | 109.02 | 17.74 |
| 02/07 | 9,030 | 9,180 | 9,000 | 9,070 | +0.55% | 20,800 | 170億6337万 | +2.59% | 109.38 | 17.8 |
| 02/06 | 9,200 | 9,200 | 9,020 | 9,020 | -1.85% | 19,900 | 169億6930万 | +2.52% | 108.78 | 17.7 |
| 02/05 | 8,950 | 9,190 | 8,850 | 9,190 | +3.61% | 46,500 | 172億8912万 | +4.93% | 110.83 | 18.04 |
| 02/02 | 8,950 | 9,060 | 8,840 | 8,870 | +0.57% | 30,200 | 166億8711万 | +1.78% | 106.97 | 17.41 |
| 02/01 | 8,870 | 9,020 | 8,820 | 8,820 | -2.22% | 31,000 | 165億9304万 | +1.58% | 106.36 | 17.31 |
| 01/31 | 8,830 | 9,020 | 8,820 | 9,020 | +0.67% | 21,300 | 169億6930万 | +4.17% | 108.78 | 17.7 |
| 01/30 | 9,100 | 9,100 | 8,910 | 8,960 | -0.44% | 26,300 | 168億5643万 | +3.75% | 108.05 | 17.59 |
| 01/29 | 9,260 | 9,260 | 8,980 | 9,000 | -1.96% | 34,800 | 169億3168万 | +4.36% | 108.53 | 17.67 |
| 01/26 | 9,290 | 9,870 | 9,150 | 9,180 | -2.13% | 117,900 | 172億7031万 | +6.67% | 110.71 | 18.02 |
| 01/25 | 9,080 | 9,390 | 8,980 | 9,380 | +2.63% | 59,100 | 176億4657万 | +9.45% | 113.12 | 18.41 |
| 01/24 | 9,070 | 9,210 | 8,900 | 9,140 | +0.44% | 38,300 | 171億9506万 | +7.16% | 110.22 | 17.94 |
| 01/23 | 9,310 | 9,440 | 9,000 | 9,100 | -1.94% | 93,400 | 171億1981万 | +7.08% | 109.74 | 17.86 |
| 01/22 | 8,800 | 9,310 | 8,780 | 9,280 | +7.28% | 98,500 | 174億2132万 | +9.45% | 111.91 | 18.22 |
| 01/19 | 8,850 | 8,880 | 8,620 | 8,650 | -0.46% | 32,800 | 162億3862万 | +2.44% | 104.31 | 16.98 |
| 01/18 | 8,490 | 8,690 | 8,380 | 8,690 | +1.64% | 25,000 | 163億1371万 | +2.86% | 104.8 | 17.06 |
| 01/17 | 8,700 | 8,820 | 8,520 | 8,550 | -1.27% | 34,900 | 160億5089万 | +1.05% | 103.11 | 16.78 |
| 01/16 | 8,910 | 9,070 | 8,650 | 8,660 | -2.91% | 42,000 | 162億5740万 | +1.87% | 104.43 | 17 |
| 01/15 | 9,170 | 9,200 | 8,820 | 8,920 | -1.11% | 40,800 | 167億4549万 | +4.61% | 107.57 | 17.51 |
| 01/12 | 8,780 | 9,150 | 8,630 | 9,020 | +1.12% | 88,000 | 169億3322万 | +5.52% | 108.78 | 17.7 |
| 01/11 | 9,250 | 9,280 | 8,880 | 8,920 | -0.34% | 97,000 | 167億4549万 | +4.08% | 107.57 | 17.51 |
| 01/10 | 8,900 | 9,690 | 8,780 | 8,950 | -0.44% | 287,300 | 168億181万 | +4.53% | 107.93 | 17.57 |
| 01/09 | 8,320 | 9,150 | 8,260 | 8,990 | +16.45% | 269,500 | 168億7690万 | +5.34% | 108.41 | 17.65 |
| 01/05 | 7,970 | 7,990 | 7,640 | 7,720 | -3.38% | 36,900 | 144億9274万 | -9.36% | 93.1 | 15.15 |
| 01/04 | 7,720 | 8,000 | 7,500 | 7,990 | +0.76% | 43,400 | 149億9961万 | -6.41% | 96.35 | 15.68 |
| 2023 | ||||||||||
| 12/29 | 7,960 | 8,070 | 7,910 | 7,930 | -1% | 29,800 | 148億8697万 | -7.33% | 210.62 | 15.53 |
| 12/28 | 7,960 | 8,180 | 7,900 | 8,010 | 0% | 31,500 | 150億3715万 | -6.85% | 212.74 | 15.69 |
| 12/27 | 8,190 | 8,220 | 7,970 | 8,010 | -1.23% | 54,700 | 150億3715万 | -7.55% | 212.74 | 15.69 |
| 12/26 | 8,040 | 8,300 | 8,040 | 8,110 | +0.5% | 35,100 | 152億2488万 | -7.24% | 215.4 | 15.89 |
| 12/25 | 8,050 | 8,220 | 8,040 | 8,070 | -1.82% | 30,000 | 151億4979万 | -8.48% | 214.33 | 15.81 |
| 12/22 | 8,380 | 8,450 | 8,170 | 8,220 | -2.72% | 26,700 | 154億3138万 | -7.2% | 218.32 | 16.1 |
| 12/21 | 8,500 | 8,610 | 8,440 | 8,450 | -2.31% | 16,500 | 158億6316万 | -5.1% | 224.43 | 16.55 |
| 12/20 | 8,580 | 8,800 | 8,510 | 8,650 | +0.93% | 43,500 | 162億3862万 | -2.59% | 229.74 | 16.94 |
| 12/19 | 8,290 | 8,690 | 8,290 | 8,570 | +3.5% | 49,600 | 160億8844万 | -2.7% | 227.61 | 16.79 |
| 12/18 | 8,350 | 8,360 | 8,060 | 8,280 | -0.84% | 27,200 | 155億4402万 | -5.09% | 219.91 | 16.22 |
| 12/15 | 8,440 | 8,500 | 8,260 | 8,350 | 0% | 29,300 | 156億7543万 | -3.36% | 221.77 | 16.36 |
| 12/14 | 8,780 | 8,900 | 8,240 | 8,350 | -3.36% | 45,800 | 156億7543万 | -2.5% | 221.77 | 16.36 |
| 12/13 | 8,530 | 8,930 | 8,440 | 8,640 | +2.86% | 56,200 | 162億1985万 | +1.81% | 229.47 | 16.92 |
| 12/12 | 8,760 | 8,850 | 8,370 | 8,400 | -4% | 55,600 | 157億6930万 | -0.08% | 223.1 | 16.45 |
| 12/11 | 9,260 | 9,270 | 8,640 | 8,750 | -2.89% | 61,900 | 164億2635万 | +4.77% | 232.39 | 17.14 |
| 12/08 | 9,310 | 9,550 | 8,750 | 9,010 | -5.75% | 83,900 | 169億1445万 | +9.08% | 239.3 | 17.65 |
| 12/07 | 9,440 | 9,950 | 9,180 | 9,560 | +2.8% | 174,800 | 179億4696万 | +17.27% | 253.91 | 18.73 |
| 12/06 | 9,590 | 9,620 | 9,300 | 9,300 | -1.48% | 76,200 | 174億5887万 | +15.79% | 247 | 18.22 |
| 12/05 | 9,160 | 9,740 | 9,150 | 9,440 | -1.36% | 169,200 | 177億2169万 | +19% | 250.72 | 18.49 |
| 12/04 | 9,110 | 9,820 | 8,930 | 9,570 | +9.75% | 280,200 | 179億6574万 | +22.04% | 254.17 | 18.74 |
| 12/01 | 8,430 | 9,360 | 8,330 | 8,720 | +5.7% | 219,900 | 163億7003万 | +12.43% | 231.6 | 17.08 |
| 11/30 | 8,600 | 8,630 | 8,200 | 8,250 | -3.85% | 60,700 | 154億8770万 | +7.14% | 219.12 | 16.16 |
| 11/29 | 8,060 | 8,670 | 7,950 | 8,580 | +4.51% | 94,400 | 161億721万 | +12.17% | 227.88 | 16.81 |
| 11/28 | 8,510 | 8,690 | 8,200 | 8,210 | -3.41% | 61,200 | 154億1261万 | +8.63% | 218.05 | 16.08 |
| 11/27 | 8,820 | 9,120 | 8,460 | 8,500 | -5.24% | 82,200 | 159億5703万 | +13.27% | 225.75 | 16.65 |
| 11/24 | 9,700 | 9,780 | 8,930 | 8,970 | -6.95% | 126,900 | 168億3936万 | +20.99% | 238.24 | 17.57 |
| 11/22 | 9,730 | 10,060 | 9,500 | 9,640 | -3.41% | 99,100 | 180億9715万 | +32.05% | 256.03 | 18.88 |
| 11/21 | 10,580 | 10,590 | 9,720 | 9,980 | 0% | 229,700 | 187億3543万 | +39.48% | 265.06 | 19.55 |
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 | |
| 2020年 12月期 | 18,125 36,250 10/6 | 6,275 12,550 12/22 | 1,180,000 590,000 10/6 | 334億5150万 | 115億8114万 | +31.5% 1/26 | -26.43% 11/6 |
| 2021年 12月期 | 11,640 23,280 2/3 | 2,280 4,560 12/28 | 684,200 342,100 9/16 | 214億8278万 | 42億6907万 | +49.65% 9/16 | -28.52% 5/18 |
| 2022年 12月期 | 2,330 4,660 1/4 | 1,490 2,979 2/21 | 187,000 93,500 5/24 | 43億6269万 | 27億8893万 | +28.92% 2/24 | -15.35% 5/12 |
| 2023年 12月期 | 16,630 7/3 | 1,673 3,345 1/6 | 1,754,600 877,300 6/7 | 311億5294万 | 31億3158万 | +74.1% 2/21 | -39.12% 8/16 |
| 最新 | 12,750 2024/4/18 | 36,700 | 239億8654万 | -9.54% 14,095 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -69%（0.31倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 352%（4.52倍）
- 2024/04/18 vs 2023/12/29
- 61%（1.61倍）
- 過去安値
1,490円（2022/02/21） - 756%（8.56倍）
12,750円（4/18）