株価チャート
株価
4/23
- 前日 (4/22)
- 605
- 始値
- 609
- 高値
- 615
- 安値
- 598
- 終値 -0.33%
- 603
- 出来高 -6.27%
- 82,200
乖離率
- 株価（5日）
移動平均値 - +0.17%
602 - 株価（25日）
移動平均値 - -10.67%
675 - 出来高（5日）
移動平均値 - -40.28%
137,640
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 | 609 | 615 | 598 | 603 | -0.33% | 82,200 | 211億8833万 | -10.67% | - | 6.26 |
| 04/22 | 590 | 605 | 590 | 605 | +3.42% | 87,700 | 212億4554万 | -11.03% | - | 6.28 |
| 04/19 | 616 | 616 | 577 | 585 | -5.03% | 297,600 | 205億4321万 | -14.47% | - | 6.07 |
| 04/18 | 602 | 618 | 597 | 616 | +2.5% | 80,800 | 216億3182万 | -10.72% | - | 6.39 |
| 04/17 | 612 | 612 | 590 | 601 | -0.66% | 139,900 | 211億507万 | -13.28% | - | 6.24 |
| 04/16 | 608 | 620 | 600 | 605 | -2.1% | 138,300 | 212億4554万 | -13.45% | - | 6.28 |
| 04/15 | 620 | 625 | 601 | 618 | -2.22% | 365,700 | 217億205万 | -12.22% | - | 6.42 |
| 04/12 | 646 | 651 | 630 | 632 | -2.62% | 121,600 | 221億9369万 | -10.99% | - | 6.56 |
| 04/11 | 648 | 653 | 643 | 649 | -1.37% | 107,900 | 227億9067万 | -9.23% | - | 6.74 |
| 04/10 | 657 | 668 | 653 | 658 | +0.92% | 83,600 | 231億672万 | -8.48% | - | 6.83 |
| 04/09 | 665 | 665 | 650 | 652 | -1.21% | 91,200 | 228億8493万 | -9.44% | - | 6.77 |
| 04/08 | 664 | 668 | 655 | 660 | +0.46% | 83,700 | 231億7695万 | -8.46% | - | 6.85 |
| 04/05 | 651 | 665 | 648 | 657 | -1.2% | 182,300 | 230億7160万 | -9% | - | 6.82 |
| 04/04 | 685 | 685 | 661 | 665 | -1.77% | 238,200 | 233億5253万 | -8.15% | - | 6.9 |
| 04/03 | 699 | 700 | 674 | 677 | -4.11% | 297,200 | 237億7393万 | -6.75% | - | 7.03 |
| 04/02 | 715 | 715 | 702 | 706 | -1.67% | 147,600 | 247億9231万 | -2.89% | - | 7.33 |
| 04/01 | 744 | 745 | 718 | 718 | -3.36% | 125,800 | 252億1371万 | -1.24% | - | 7.45 |
| 03/29 | 724 | 743 | 717 | 743 | +2.91% | 96,900 | 260億9163万 | +2.34% | - | 7.71 |
| 03/28 | 741 | 742 | 722 | 722 | -1.37% | 91,100 | 253億5418万 | -0.41% | - | 7.5 |
| 03/27 | 751 | 751 | 732 | 732 | -2.4% | 109,200 | 257億535万 | +1.1% | - | 7.6 |
| 03/26 | 760 | 760 | 746 | 750 | -1.45% | 84,800 | 263億3745万 | +3.45% | - | 7.79 |
| 03/25 | 735 | 785 | 734 | 761 | +3.54% | 274,600 | 267億2373万 | +5.11% | - | 7.9 |
| 03/22 | 764 | 764 | 732 | 735 | -3.29% | 189,800 | 258億1070万 | +1.94% | - | 7.63 |
| 03/21 | 759 | 769 | 747 | 760 | +0.93% | 174,900 | 266億7569万 | +5.7% | - | 7.89 |
| 03/19 | 738 | 759 | 731 | 753 | +1.89% | 178,400 | 264億2999万 | +5.17% | - | 7.82 |
| 03/18 | 721 | 748 | 721 | 739 | +2.92% | 220,600 | 259億3860万 | +3.65% | - | 7.67 |
| 03/15 | 704 | 722 | 701 | 718 | +0.98% | 101,500 | 252億151万 | +0.98% | - | 7.45 |
| 03/14 | 715 | 725 | 701 | 711 | 0% | 152,200 | 249億5581万 | +0.14% | - | 7.38 |
| 03/13 | 739 | 739 | 711 | 711 | -4.82% | 260,700 | 249億5581万 | +0.28% | - | 7.38 |
| 03/12 | 732 | 748 | 721 | 747 | +1.91% | 187,600 | 262億1940万 | +5.51% | - | 7.75 |
| 03/11 | 728 | 743 | 722 | 733 | -2.66% | 242,800 | 257億2800万 | +3.82% | - | 7.61 |
| 03/08 | 758 | 772 | 723 | 753 | -0.53% | 532,900 | 264億2999万 | +7.11% | - | 7.82 |
| 03/07 | 781 | 819 | 743 | 757 | -1.17% | 1,485,100 | 265億7039万 | +7.99% | - | 7.86 |
| 03/06 | 705 | 766 | 705 | 766 | +15.02% | 1,475,600 | 268億8629万 | +9.59% | - | 7.95 |
| 03/05 | 673 | 679 | 663 | 666 | -1.62% | 311,300 | 233億7633万 | -4.45% | - | 6.91 |
| 03/04 | 686 | 698 | 673 | 677 | -1.88% | 199,100 | 237億6242万 | -3.15% | - | 7.03 |
| 03/01 | 707 | 711 | 686 | 690 | -2.27% | 289,300 | 242億1872万 | -1.57% | - | 7.16 |
| 02/29 | 714 | 714 | 695 | 706 | -0.98% | 139,100 | 247億8031万 | +0.57% | - | 7.33 |
| 02/28 | 713 | 723 | 698 | 713 | 0% | 283,000 | 250億2601万 | +1.42% | - | 7.4 |
| 02/27 | 696 | 714 | 696 | 713 | +3.03% | 198,500 | 250億2601万 | +1.28% | - | 7.4 |
| 02/26 | 700 | 716 | 685 | 692 | -1.7% | 209,200 | 242億8892万 | -1.84% | - | 7.18 |
| 02/22 | 720 | 726 | 700 | 704 | -0.28% | 122,400 | 247億1011万 | -0.14% | - | 7.31 |
| 02/21 | 710 | 718 | 701 | 706 | -1.12% | 161,000 | 247億7410万 | +0.28% | - | 7.33 |
| 02/20 | 743 | 753 | 709 | 714 | -3.9% | 335,800 | 250億5483万 | +1.42% | - | 7.41 |
| 02/19 | 737 | 752 | 717 | 743 | +0.81% | 384,900 | 260億7246万 | +5.54% | - | 7.71 |
| 02/16 | 700 | 748 | 696 | 737 | +7.12% | 791,200 | 258億6191万 | +4.99% | - | 7.65 |
| 02/15 | 674 | 709 | 642 | 688 | +0.58% | 588,800 | 241億4247万 | -1.85% | - | 7.14 |
| 02/14 | 670 | 686 | 657 | 684 | +1.03% | 328,600 | 240億210万 | -2.7% | - | 7.1 |
| 02/13 | 678 | 689 | 667 | 677 | +1.35% | 282,200 | 237億5647万 | -4.11% | - | 7.03 |
| 02/09 | 687 | 698 | 666 | 668 | -3.19% | 285,400 | 234億4065万 | -5.52% | - | 6.93 |
| 02/08 | 698 | 698 | 682 | 690 | -0.58% | 142,300 | 242億1265万 | -2.95% | - | 7.16 |
| 02/07 | 690 | 703 | 686 | 694 | +0.43% | 152,900 | 243億5301万 | -2.66% | - | 7.2 |
| 02/06 | 690 | 701 | 684 | 691 | -1.57% | 188,600 | 242億4774万 | -3.36% | - | 7.17 |
| 02/05 | 691 | 706 | 676 | 702 | +3.08% | 315,500 | 246億3374万 | -2.09% | - | 7.29 |
| 02/02 | 669 | 687 | 669 | 681 | +2.25% | 167,900 | 238億9683万 | -5.02% | - | 7.07 |
| 02/01 | 691 | 691 | 665 | 666 | -5.67% | 508,900 | 233億7047万 | -7.11% | - | 6.91 |
| 01/31 | 705 | 711 | 690 | 706 | -0.56% | 260,100 | 247億7410万 | -1.26% | - | 7.33 |
| 01/30 | 720 | 731 | 696 | 710 | +0.71% | 215,900 | 249億1446万 | -0.42% | - | 7.37 |
| 01/29 | 718 | 720 | 700 | 705 | -2.49% | 277,600 | 247億3901万 | -0.7% | - | 7.32 |
| 01/26 | 717 | 763 | 710 | 723 | -0.14% | 467,400 | 253億7064万 | +2.26% | - | 7.51 |
| 01/25 | 715 | 724 | 702 | 724 | +2.12% | 165,200 | 254億573万 | +3.13% | - | 7.52 |
| 01/24 | 731 | 733 | 708 | 709 | -3.54% | 271,200 | 248億7937万 | +1.58% | - | 7.36 |
| 01/23 | 755 | 755 | 723 | 735 | -2% | 389,600 | 257億9173万 | +6.06% | - | 7.63 |
| 01/22 | 724 | 750 | 714 | 750 | +3.45% | 339,000 | 263億1247万 | +9.01% | - | 7.79 |
| 01/19 | 697 | 727 | 697 | 725 | +5.22% | 239,600 | 254億3539万 | +6.62% | - | 7.53 |
| 01/18 | 690 | 700 | 684 | 689 | -0.43% | 144,500 | 241億7239万 | +2.23% | - | 7.15 |
| 01/17 | 707 | 709 | 692 | 692 | -2.12% | 130,200 | 242億7764万 | +3.28% | - | 7.18 |
| 01/16 | 711 | 724 | 705 | 707 | 0% | 214,300 | 248億389万 | +6.16% | - | 7.34 |
| 01/15 | 692 | 708 | 682 | 707 | +1.58% | 139,900 | 248億389万 | +6.64% | - | 7.34 |
| 01/12 | 714 | 721 | 683 | 696 | -2.38% | 354,800 | 244億1797万 | +5.61% | - | 7.23 |
| 01/11 | 748 | 748 | 711 | 713 | -3.78% | 285,100 | 250億1439万 | +8.69% | - | 7.4 |
| 01/10 | 737 | 759 | 726 | 741 | +0.14% | 185,900 | 259億9672万 | +13.65% | - | 7.69 |
| 01/09 | 725 | 752 | 724 | 740 | +2.49% | 295,600 | 259億6164万 | +14.2% | - | 7.68 |
| 01/05 | 760 | 760 | 722 | 722 | -5.5% | 396,400 | 253億3014万 | +11.94% | - | 7.5 |
| 01/04 | 729 | 766 | 712 | 764 | +3.38% | 387,900 | 268億364万 | +19.19% | - | 7.93 |
| 2023 | ||||||||||
| 12/29 | 750 | 757 | 724 | 739 | +0.54% | 426,200 | 259億2655万 | +16.38% | - | 7.66 |
| 12/28 | 739 | 748 | 709 | 735 | -1.34% | 414,500 | 257億8622万 | +16.3% | - | 7.62 |
| 12/27 | 701 | 753 | 698 | 745 | +5.67% | 944,100 | 261億3705万 | +18.82% | - | 7.72 |
| 12/26 | 675 | 709 | 670 | 705 | +6.02% | 804,000 | 247億3372万 | +13.16% | - | 7.31 |
| 12/25 | 627 | 665 | 625 | 665 | +6.06% | 379,000 | 233億3039万 | +7.43% | - | 6.89 |
| 12/22 | 638 | 643 | 618 | 627 | -2.79% | 291,300 | 219億9722万 | +1.95% | - | 6.5 |
| 12/21 | 620 | 654 | 619 | 645 | +1.26% | 236,100 | 226億157万 | +5.22% | - | 6.68 |
| 12/20 | 637 | 656 | 628 | 637 | +1.27% | 452,400 | 223億2124万 | +4.43% | - | 6.59 |
| 12/19 | 601 | 629 | 601 | 629 | +3.8% | 136,500 | 220億4091万 | +3.8% | - | 6.51 |
| 12/18 | 610 | 614 | 587 | 606 | -1.62% | 227,000 | 212億3496万 | +0.66% | - | 6.27 |
| 12/15 | 607 | 622 | 590 | 616 | +3.18% | 177,200 | 215億8537万 | +2.67% | - | 6.38 |
| 12/14 | 613 | 622 | 592 | 597 | -1% | 296,700 | 209億1959万 | -0.17% | - | 6.18 |
| 12/13 | 584 | 603 | 572 | 603 | +6.54% | 294,600 | 211億2984万 | +1.01% | - | 6.24 |
| 12/12 | 578 | 579 | 562 | 566 | -1.39% | 204,100 | 198億3331万 | -5.03% | - | 5.86 |
| 12/11 | 572 | 579 | 562 | 574 | +0.53% | 209,200 | 201億1364万 | -3.53% | - | 5.94 |
| 12/08 | 594 | 598 | 566 | 571 | -5.15% | 338,300 | 200億852万 | -3.71% | - | 5.91 |
| 12/07 | 622 | 622 | 601 | 602 | -3.83% | 243,300 | 210億9480万 | +1.86% | - | 6.23 |
| 12/06 | 618 | 638 | 609 | 626 | +2.96% | 249,400 | 219億3579万 | +6.46% | - | 6.48 |
| 12/05 | 621 | 621 | 606 | 608 | -2.25% | 185,200 | 213億504万 | +4.11% | - | 6.29 |
| 12/04 | 620 | 626 | 607 | 622 | 0% | 223,600 | 217億9562万 | +7.06% | - | 6.44 |
| 12/01 | 643 | 649 | 622 | 622 | -2.96% | 169,000 | 217億9562万 | +7.61% | - | 6.44 |
| 11/30 | 667 | 685 | 641 | 641 | -0.93% | 365,100 | 224億6140万 | +11.48% | - | 6.64 |
| 11/29 | 622 | 657 | 618 | 647 | +3.85% | 461,600 | 226億7165万 | +13.31% | - | 6.7 |
| 11/28 | 626 | 637 | 615 | 623 | -1.11% | 201,100 | 218億3066万 | +9.88% | - | 6.45 |
| 11/27 | 652 | 656 | 628 | 630 | -4.55% | 377,500 | 220億7595万 | +11.7% | - | 6.52 |
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 | |
| 2021年 12月期 | 2,629 5/31 | 1,214 12/23 | 15,231,100 3/30 | 868億3955万 | 404億7597万 | +26.99% 5/31 | -21.7% 12/20 |
| 2022年 12月期 | 1,327 1/4 | 350 6/20 | 19,411,000 7/7 | 442億4350万 | 118億3014万 | +61.87% 7/13 | -31% 5/17 |
| 2023年 12月期 | 954 6/21 | 503 5/2 5/1 | 2,378,400 4/14 | 333億1873万 | 174億8936万 | +31.54% 6/5 | -14.21% 8/18 |
| 最新 | 603 2024/4/23 | 82,200 | 211億8833万 | -10.67% 675 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/23 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
350円（2022/06/20） - 72%（1.72倍）
603円（4/23）