株価チャート
株価
4/23
- 前日 (4/22)
- 720
- 始値
- 720
- 高値
- 732
- 安値
- 720
- 終値 +0.69%
- 725
- 出来高 -24.07%
- 4,100
乖離率
- 株価（5日）
移動平均値 - +0.14%
724 - 株価（25日）
移動平均値 - -1.49%
736 - 出来高（5日）
移動平均値 - -29.79%
5,840
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 | 720 | 732 | 720 | 725 | +0.69% | 4,100 | 19億6667万 | -1.49% | - | 1.83 |
| 04/22 | 736 | 736 | 717 | 720 | +1.41% | 5,400 | 19億3259万 | -2.17% | - | 1.82 |
| 04/19 | 721 | 728 | 701 | 710 | -3.27% | 15,900 | 19億575万 | -3.66% | - | 1.8 |
| 04/18 | 720 | 734 | 720 | 734 | +0.41% | 1,600 | 19億7016万 | -0.41% | - | 1.86 |
| 04/17 | 722 | 731 | 722 | 731 | +1.53% | 2,200 | 19億6211万 | -0.95% | - | 1.85 |
| 04/16 | 728 | 730 | 719 | 720 | -0.96% | 5,500 | 19億3259万 | -2.44% | - | 1.82 |
| 04/15 | 728 | 734 | 726 | 727 | -0.14% | 5,000 | 19億5138万 | -1.49% | - | 1.84 |
| 04/12 | 728 | 738 | 727 | 728 | +0.14% | 5,100 | 19億5406万 | -1.49% | - | 1.84 |
| 04/11 | 743 | 745 | 727 | 727 | -4.09% | 25,100 | 19億5138万 | -1.76% | - | 1.84 |
| 04/10 | 750 | 763 | 738 | 758 | +1.74% | 12,900 | 20億3458万 | +2.29% | - | 1.92 |
| 04/09 | 750 | 759 | 745 | 745 | -0.27% | 9,300 | 19億8884万 | +0.68% | - | 1.88 |
| 04/08 | 749 | 761 | 741 | 747 | +0.13% | 25,900 | 20億506万 | +1.08% | - | 1.89 |
| 04/05 | 767 | 774 | 737 | 746 | -8.13% | 65,200 | 20億237万 | +0.95% | - | 1.89 |
| 04/04 | 790 | 873 | 780 | 812 | +9.58% | 342,900 | 21億7953万 | +9.88% | - | 2.05 |
| 04/03 | 740 | 747 | 731 | 741 | +0.14% | 2,700 | 19億8895万 | +0.68% | - | 1.87 |
| 04/02 | 736 | 746 | 727 | 740 | +0.68% | 7,800 | 19億8627万 | +0.54% | - | 1.87 |
| 04/01 | 737 | 739 | 729 | 735 | +0.27% | 1,700 | 19億7285万 | -0.14% | - | 1.86 |
| 03/29 | 733 | 736 | 729 | 733 | -0.14% | 3,300 | 19億6748万 | -0.54% | - | 1.85 |
| 03/28 | 735 | 736 | 725 | 734 | -0.14% | 2,800 | 19億7016万 | -0.54% | - | 1.86 |
| 03/27 | 740 | 740 | 729 | 735 | -0.14% | 1,700 | 19億7285万 | -0.54% | - | 1.86 |
| 03/26 | 737 | 737 | 727 | 736 | -0.14% | 4,300 | 19億7553万 | -0.41% | - | 1.86 |
| 03/25 | 738 | 749 | 732 | 737 | +0.96% | 6,700 | 19億7822万 | -0.27% | - | 1.86 |
| 03/22 | 733 | 736 | 730 | 730 | -0.41% | 2,300 | 19億5943万 | -1.22% | - | 1.85 |
| 03/21 | 730 | 745 | 722 | 733 | +0.69% | 12,300 | 19億5680万 | -0.95% | - | 1.85 |
| 03/19 | 738 | 739 | 725 | 728 | +0.55% | 3,100 | 19億4345万 | -1.89% | - | 1.84 |
| 03/18 | 727 | 737 | 724 | 724 | -0.41% | 6,400 | 19億3277万 | -2.69% | - | 1.83 |
| 03/15 | 727 | 737 | 726 | 727 | -0.27% | 1,500 | 19億4078万 | -2.68% | - | 1.84 |
| 03/14 | 732 | 740 | 726 | 729 | -0.95% | 1,500 | 19億4612万 | -2.67% | - | 1.84 |
| 03/13 | 736 | 744 | 731 | 736 | +0.68% | 6,200 | 19億6481万 | -2.13% | - | 1.86 |
| 03/12 | 727 | 745 | 726 | 731 | +0.41% | 3,900 | 19億5146万 | -3.05% | - | 1.85 |
| 03/11 | 742 | 742 | 726 | 728 | -2.93% | 7,100 | 19億4345万 | -3.7% | - | 1.84 |
| 03/08 | 750 | 750 | 743 | 750 | -0.13% | 1,200 | 20億218万 | -1.06% | - | 1.9 |
| 03/07 | 759 | 759 | 742 | 751 | -1.05% | 4,800 | 20億485万 | -1.05% | - | 1.9 |
| 03/06 | 720 | 759 | 720 | 759 | +5.12% | 11,000 | 20億2621万 | -0.39% | - | 1.92 |
| 03/05 | 726 | 731 | 720 | 722 | -1.23% | 6,900 | 19億2743万 | -5.5% | - | 1.83 |
| 03/04 | 744 | 745 | 731 | 731 | -1.75% | 4,900 | 19億5146万 | -4.69% | - | 1.85 |
| 03/01 | 743 | 748 | 736 | 744 | +0.13% | 3,100 | 19億8617万 | -3.38% | - | 1.88 |
| 02/29 | 743 | 748 | 740 | 743 | 0% | 4,600 | 19億8350万 | -3.76% | - | 1.88 |
| 02/28 | 739 | 751 | 733 | 743 | +0.54% | 13,200 | 19億8350万 | -4.13% | - | 1.88 |
| 02/27 | 755 | 756 | 738 | 739 | -1.6% | 5,400 | 19億7282万 | -5.01% | - | 1.87 |
| 02/26 | 757 | 765 | 745 | 751 | -1.44% | 7,100 | 20億485万 | -3.84% | - | 1.9 |
| 02/22 | 738 | 762 | 725 | 762 | +3.39% | 10,400 | 20億3422万 | -2.68% | - | 1.93 |
| 02/21 | 764 | 764 | 734 | 737 | -3.66% | 6,800 | 19億6748万 | -6.11% | - | 1.86 |
| 02/20 | 740 | 765 | 740 | 765 | +3.66% | 6,300 | 20億4223万 | -2.92% | - | 1.93 |
| 02/19 | 730 | 747 | 720 | 738 | 0% | 7,400 | 19億7015万 | -6.7% | - | 1.87 |
| 02/16 | 726 | 740 | 716 | 738 | +1.1% | 12,800 | 19億7015万 | -7.05% | - | 1.87 |
| 02/15 | 755 | 785 | 722 | 730 | -2.93% | 23,100 | 19億4879万 | -8.52% | - | 1.85 |
| 02/14 | 790 | 790 | 750 | 752 | -4.57% | 25,800 | 20億752万 | -6.35% | - | 1.9 |
| 02/13 | 782 | 788 | 777 | 788 | +0.77% | 10,000 | 21億363万 | -2.48% | - | 1.99 |
| 02/09 | 790 | 790 | 782 | 782 | -1.01% | 4,500 | 20億8761万 | -3.46% | - | 1.98 |
| 02/08 | 791 | 795 | 781 | 790 | -0.38% | 5,300 | 21億897万 | -2.95% | - | 2 |
| 02/07 | 790 | 796 | 785 | 793 | +0.76% | 5,300 | 21億1698万 | -3.06% | - | 2.01 |
| 02/06 | 786 | 792 | 782 | 787 | +0.13% | 5,300 | 21億96万 | -4.26% | - | 1.99 |
| 02/05 | 782 | 794 | 778 | 786 | +0.64% | 5,500 | 20億9829万 | -5.19% | - | 1.99 |
| 02/02 | 784 | 794 | 781 | 781 | 0% | 5,500 | 20億8494万 | -7.13% | - | 1.98 |
| 02/01 | 797 | 797 | 780 | 781 | -1.01% | 10,300 | 20億8494万 | -7.9% | - | 1.98 |
| 01/31 | 812 | 812 | 780 | 789 | -2.23% | 15,900 | 21億630万 | -7.07% | - | 2 |
| 01/30 | 808 | 813 | 800 | 807 | -0.25% | 8,600 | 21億5435万 | -5.06% | - | 2.04 |
| 01/29 | 824 | 824 | 806 | 809 | 0% | 5,700 | 21億5969万 | -5.16% | - | 2.05 |
| 01/26 | 804 | 821 | 791 | 809 | +0.62% | 15,100 | 21億5969万 | -5.49% | - | 2.05 |
| 01/25 | 806 | 806 | 786 | 804 | -0.12% | 16,500 | 21億4634万 | -6.62% | - | 2.03 |
| 01/24 | 801 | 810 | 800 | 805 | 0% | 6,800 | 21億4901万 | -6.94% | - | 2.04 |
| 01/23 | 829 | 829 | 801 | 805 | -3.36% | 24,900 | 21億4901万 | -6.83% | - | 2.04 |
| 01/22 | 812 | 833 | 812 | 833 | +2.59% | 12,800 | 22億1884万 | -3.48% | - | 2.11 |
| 01/19 | 805 | 815 | 800 | 812 | +1.63% | 7,700 | 21億6290万 | -5.69% | - | 2.05 |
| 01/18 | 798 | 813 | 798 | 799 | +0.25% | 7,800 | 21億2827万 | -7.2% | - | 2.02 |
| 01/17 | 816 | 829 | 795 | 797 | -2.8% | 21,900 | 21億2295万 | -7.43% | - | 2.02 |
| 01/16 | 837 | 837 | 812 | 820 | -1.32% | 14,800 | 21億8421万 | -4.98% | - | 2.07 |
| 01/15 | 814 | 838 | 814 | 831 | +2.09% | 13,600 | 22億1351万 | -3.82% | - | 2.1 |
| 01/12 | 841 | 850 | 812 | 814 | -4.01% | 50,100 | 21億6823万 | -5.9% | - | 2.06 |
| 01/11 | 884 | 894 | 848 | 848 | -1.74% | 53,100 | 22億5879万 | -2.08% | - | 2.14 |
| 01/10 | 866 | 876 | 860 | 863 | -0.35% | 14,900 | 22億9875万 | -0.35% | - | 2.18 |
| 01/09 | 842 | 874 | 842 | 866 | +2.97% | 23,100 | 23億674万 | +0.12% | - | 2.19 |
| 01/05 | 873 | 913 | 836 | 841 | -4.65% | 73,200 | 22億4015万 | -2.66% | - | 2.13 |
| 01/04 | 878 | 904 | 868 | 882 | +0.34% | 34,400 | 23億4936万 | +2.08% | - | 2.23 |
| 2023 | ||||||||||
| 12/29 | 903 | 916 | 876 | 879 | -2.55% | 72,000 | 23億4137万 | +1.74% | - | 2.18 |
| 12/28 | 962 | 1,018 | 888 | 902 | -6.24% | 358,500 | 24億263万 | +4.52% | - | 2.24 |
| 12/27 | 1,126 | 1,180 | 950 | 962 | -12.23% | 949,400 | 25億6245万 | +11.73% | - | 2.39 |
| 12/26 | 960 | 1,096 | 854 | 1,096 | +15.86% | 1,665,000 | 29億1938万 | +28.19% | - | 2.72 |
| 12/25 | 792 | 946 | 777 | 946 | +18.84% | 564,900 | 25億1983万 | +12.09% | - | 2.35 |
| 12/22 | 806 | 813 | 795 | 796 | -2.33% | 36,800 | 21億2028万 | -5.13% | - | 1.98 |
| 12/21 | 858 | 879 | 808 | 815 | -8.22% | 110,300 | 21億6461万 | -2.86% | - | 2.02 |
| 12/20 | 908 | 1,032 | 858 | 888 | +0.68% | 850,100 | 23億5850万 | +5.84% | - | 2.2 |
| 12/19 | 918 | 954 | 854 | 882 | -5.47% | 315,100 | 23億4256万 | +5.63% | - | 2.18 |
| 12/18 | 1,037 | 1,067 | 919 | 933 | +1.74% | 1,463,000 | 24億7802万 | +12% | - | 2.31 |
| 12/15 | 762 | 917 | 755 | 917 | +19.56% | 503,900 | 24億3552万 | +10.75% | - | 2.27 |
| 12/14 | 776 | 782 | 767 | 767 | -1.41% | 5,900 | 20億3712万 | -7.03% | - | 1.9 |
| 12/13 | 787 | 787 | 774 | 778 | -1.39% | 10,900 | 20億6634万 | -6.04% | - | 1.93 |
| 12/12 | 802 | 809 | 789 | 789 | -2.47% | 11,700 | 20億9556万 | -5.05% | - | 1.95 |
| 12/11 | 810 | 815 | 806 | 809 | -0.12% | 2,900 | 21億4867万 | -2.88% | - | 2 |
| 12/08 | 830 | 837 | 810 | 810 | -2.99% | 6,300 | 21億5133万 | -2.76% | - | 2.01 |
| 12/07 | 838 | 851 | 833 | 835 | -2.11% | 12,300 | 22億1773万 | +0.24% | - | 2.07 |
| 12/06 | 843 | 857 | 843 | 853 | +0.95% | 3,800 | 22億6554万 | +2.4% | - | 2.11 |
| 12/05 | 843 | 858 | 840 | 845 | -0.59% | 3,400 | 22億4429万 | +1.68% | - | 2.09 |
| 12/04 | 840 | 861 | 825 | 850 | +1.92% | 11,900 | 22億5757万 | +2.41% | - | 2.1 |
| 12/01 | 838 | 838 | 831 | 834 | -0.48% | 3,300 | 22億1507万 | +0.48% | - | 2.07 |
| 11/30 | 844 | 846 | 833 | 838 | -1.18% | 3,400 | 22億2570万 | +0.84% | - | 2.07 |
| 11/29 | 850 | 858 | 843 | 848 | -0.24% | 8,800 | 22億5226万 | +2.05% | - | 2.1 |
| 11/28 | 861 | 864 | 850 | 850 | -1.96% | 5,200 | 22億5757万 | +2.16% | - | 2.1 |
| 11/27 | 868 | 883 | 852 | 867 | 0% | 16,600 | 23億272万 | +4.21% | - | 2.15 |
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 | 8,120 12/18 | 4,700 12/28 | 2,335,200 12/23 | 209億6649万 | 123億1203万 | +3.64% 2/5 | -6.31% 1/27 |
| 2021年 12月期 | 5,870 1/4 | 1,913 12/6 | 769,600 1/4 | 153億7694万 | 50億1715万 | +16.89% 12/16 | -20.22% 3/8 |
| 2022年 12月期 | 2,085 1/4 | 950 12/29 | 122,000 11/18 | 54億6825万 | 24億9905万 | +12.29% 1/26 | -16.71% 12/28 |
| 2023年 12月期 | 1,967 4/13 | 755 12/15 | 5,334,000 4/13 | 51億8082万 | 20億525万 | +66.07% 4/10 | -20.29% 5/15 |
| 最新 | 725 2024/4/23 | 4,100 | 19億6667万 | -1.49% 736 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -61%（0.39倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/23 vs 2023/12/29
- -18%（0.82倍）