株価チャート
株価
4/23
- 前日 (4/22)
- 2,681
- 始値
- 2,749
- 高値
- 2,800
- 安値
- 2,713
- 終値 +4.25%
- 2,795
- 出来高 -41.36%
- 17,300
乖離率
- 株価（5日）
移動平均値 - +2.95%
2,715 - 株価（25日）
移動平均値 - -8.66%
3,060 - 出来高（5日）
移動平均値 - -79.03%
82,500
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 | 2,749 | 2,800 | 2,713 | 2,795 | +4.25% | 17,300 | 41億753万 | -8.66% | 15.44 | 2.94 |
| 04/22 | 2,709 | 2,740 | 2,626 | 2,681 | -1.36% | 29,500 | 39億3999万 | -13.57% | 14.81 | 2.82 |
| 04/19 | 2,705 | 2,785 | 2,651 | 2,718 | -1.34% | 56,000 | 39億9437万 | -12.88% | 15.02 | 2.86 |
| 04/18 | 2,637 | 2,808 | 2,637 | 2,755 | +4.87% | 79,600 | 40億4874万 | -11.61% | 15.22 | 2.9 |
| 04/17 | 2,855 | 2,886 | 2,565 | 2,627 | -8.97% | 230,100 | 38億6063万 | -15.53% | 14.51 | 2.76 |
| 04/16 | 3,500 | 3,660 | 2,871 | 2,886 | -19.16% | 377,000 | 42億4126万 | -7.32% | 15.94 | 3.03 |
| 04/15 | 3,590 | 3,935 | 3,225 | 3,570 | -0.83% | 545,400 | 52億4647万 | +15.09% | 19.72 | 3.75 |
| 04/12 | 3,420 | 3,645 | 3,360 | 3,600 | +6.19% | 121,100 | 52億9056万 | +17.57% | 19.89 | 3.78 |
| 04/11 | 3,340 | 3,435 | 3,190 | 3,390 | 0% | 52,700 | 49億8194万 | +12.21% | 18.73 | 3.56 |
| 04/10 | 3,355 | 3,505 | 3,275 | 3,390 | +1.35% | 88,600 | 49億8194万 | +13.72% | 18.73 | 3.56 |
| 04/09 | 3,280 | 3,385 | 3,200 | 3,345 | +1.06% | 35,900 | 49億1581万 | +13.78% | 18.48 | 3.52 |
| 04/08 | 3,055 | 3,315 | 3,020 | 3,310 | +8.35% | 53,400 | 48億6437万 | +14.06% | 18.29 | 3.48 |
| 04/05 | 2,998 | 3,080 | 2,970 | 3,055 | +0.33% | 20,900 | 44億8962万 | +6.78% | 16.88 | 3.21 |
| 04/04 | 3,035 | 3,050 | 2,870 | 3,045 | +0.5% | 46,000 | 44億7493万 | +7.45% | 16.82 | 3.2 |
| 04/03 | 3,065 | 3,140 | 3,025 | 3,030 | -1.46% | 17,400 | 44億5288万 | +7.98% | 16.74 | 3.19 |
| 04/02 | 3,110 | 3,160 | 3,040 | 3,075 | -3% | 41,300 | 45億1902万 | +10.57% | 16.99 | 3.23 |
| 04/01 | 3,050 | 3,175 | 2,985 | 3,170 | +6.2% | 71,600 | 46億5863万 | +15.06% | 17.51 | 3.33 |
| 03/29 | 3,005 | 3,120 | 2,966 | 2,985 | -1.81% | 14,500 | 43億8675万 | +9.66% | 16.49 | 3.14 |
| 03/28 | 2,999 | 3,150 | 2,941 | 3,040 | +3.05% | 29,300 | 44億6758万 | +12.63% | 16.79 | 3.2 |
| 03/27 | 2,982 | 3,050 | 2,940 | 2,950 | -0.97% | 30,400 | 43億3532万 | +10.24% | 16.3 | 3.1 |
| 03/26 | 2,965 | 3,070 | 2,960 | 2,979 | -0.87% | 24,500 | 43億7793万 | +12.12% | 16.46 | 3.13 |
| 03/25 | 3,040 | 3,070 | 2,921 | 3,005 | -2.12% | 41,600 | 44億1614万 | +13.91% | 16.6 | 3.16 |
| 03/22 | 2,995 | 3,170 | 2,930 | 3,070 | +6.04% | 164,400 | 45億1167万 | +17.04% | 16.96 | 3.23 |
| 03/21 | 3,120 | 3,200 | 2,873 | 2,895 | -7.8% | 203,500 | 42億5449万 | +11.65% | 15.99 | 3.04 |
| 03/19 | 3,840 | 3,850 | 3,140 | 3,140 | -18.23% | 475,600 | 46億1454万 | +22.94% | 17.35 | 3.3 |
| 03/18 | 3,300 | 3,840 | 3,165 | 3,840 | +22.29% | 450,200 | 56億4326万 | +53.42% | 21.21 | 4.04 |
| 03/15 | 2,713 | 3,140 | 2,645 | 3,140 | +19.07% | 241,200 | 46億1454万 | +29.54% | 17.35 | 3.3 |
| 03/14 | 2,580 | 2,680 | 2,480 | 2,637 | +2.21% | 31,900 | 38億7533万 | +11.08% | 14.57 | 2.77 |
| 03/13 | 2,800 | 2,850 | 2,552 | 2,580 | -5.46% | 64,600 | 37億9156万 | +10.07% | 14.25 | 2.71 |
| 03/12 | 2,610 | 2,750 | 2,529 | 2,729 | +5.78% | 44,700 | 40億1053万 | +17.83% | 15.08 | 2.87 |
| 03/11 | 2,519 | 2,613 | 2,486 | 2,580 | +0.66% | 27,200 | 37億9156万 | +13.11% | 14.25 | 2.71 |
| 03/08 | 2,585 | 2,587 | 2,531 | 2,563 | -0.66% | 18,800 | 37億6658万 | +13.86% | 14.16 | 2.69 |
| 03/07 | 2,422 | 2,626 | 2,422 | 2,580 | +7.5% | 44,900 | 37億9156万 | +16.11% | 14.25 | 2.71 |
| 03/06 | 2,371 | 2,414 | 2,371 | 2,400 | +1.57% | 10,700 | 35億2704万 | +9.44% | 13.26 | 2.52 |
| 03/05 | 2,370 | 2,394 | 2,331 | 2,363 | -0.59% | 12,300 | 34億7266万 | +8.84% | 13.05 | 2.48 |
| 03/04 | 2,300 | 2,411 | 2,300 | 2,377 | +3.35% | 16,800 | 34億9323万 | +10.46% | 13.13 | 2.5 |
| 03/01 | 2,375 | 2,383 | 2,294 | 2,300 | -3.16% | 12,000 | 33億8008万 | +7.88% | 12.71 | 2.42 |
| 02/29 | 2,353 | 2,383 | 2,236 | 2,375 | +0.93% | 16,800 | 34億9030万 | +12.24% | 13.12 | 2.5 |
| 02/28 | 2,435 | 2,450 | 2,351 | 2,353 | -2.37% | 17,100 | 34億5796万 | +12.32% | 13 | 2.47 |
| 02/27 | 2,424 | 2,479 | 2,341 | 2,410 | -0.29% | 19,800 | 35億4173万 | +16.14% | 13.31 | 2.53 |
| 02/26 | 2,374 | 2,491 | 2,322 | 2,417 | +2.85% | 30,700 | 35億5202万 | +17.9% | 13.35 | 2.54 |
| 02/22 | 2,468 | 2,468 | 2,323 | 2,350 | -2.33% | 14,600 | 34億5356万 | +16.22% | 12.98 | 2.47 |
| 02/21 | 2,457 | 2,542 | 2,380 | 2,406 | -2.71% | 19,400 | 35億3585万 | +20.48% | 13.29 | 2.53 |
| 02/20 | 2,491 | 2,544 | 2,401 | 2,473 | +0.32% | 26,800 | 36億3432万 | +25.41% | 13.66 | 2.6 |
| 02/19 | 2,654 | 2,666 | 2,330 | 2,465 | -1.56% | 79,200 | 36億2256万 | +26.87% | 13.62 | 2.59 |
| 02/16 | 2,600 | 2,627 | 2,415 | 2,504 | -5.15% | 83,700 | 36億7987万 | +31.03% | 13.83 | 2.63 |
| 02/15 | 2,600 | 2,770 | 2,410 | 2,640 | +13.94% | 173,500 | 38億7974万 | +40.5% | 14.58 | 2.78 |
| 02/14 | 2,317 | 2,317 | 2,270 | 2,317 | +20.87% | 115,900 | 34億506万 | +25.65% | 12.8 | 2.44 |
| 02/13 | 1,869 | 1,917 | 1,843 | 1,917 | +2.62% | 24,300 | 28億1722万 | +5.21% | 10.59 | 2.02 |
| 02/09 | 1,863 | 1,887 | 1,838 | 1,868 | +0.27% | 3,200 | 27億4521万 | +2.92% | 10.32 | 1.96 |
| 02/08 | 1,850 | 1,887 | 1,844 | 1,863 | -1.32% | 3,500 | 27億3786万 | +3.1% | 10.29 | 1.96 |
| 02/07 | 1,865 | 1,892 | 1,860 | 1,888 | +0.16% | 2,400 | 27億7460万 | +5.12% | 10.43 | 1.98 |
| 02/06 | 1,850 | 1,889 | 1,835 | 1,885 | +0.86% | 4,100 | 27億7019万 | +5.66% | 10.41 | 1.98 |
| 02/05 | 1,850 | 1,869 | 1,825 | 1,869 | +1.03% | 4,400 | 27億4668万 | +5.53% | 10.33 | 1.96 |
| 02/02 | 1,825 | 1,850 | 1,825 | 1,850 | +0.82% | 1,300 | 27億1876万 | +5.17% | 10.22 | 1.94 |
| 02/01 | 1,837 | 1,837 | 1,800 | 1,835 | -0.86% | 2,900 | 26億9671万 | +4.92% | 10.14 | 1.93 |
| 01/31 | 1,831 | 1,851 | 1,814 | 1,851 | +0.49% | 2,200 | 27億2022万 | +6.44% | 10.23 | 1.95 |
| 01/30 | 1,864 | 1,892 | 1,840 | 1,842 | -1.13% | 4,400 | 27億700万 | +6.6% | 10.18 | 1.94 |
| 01/29 | 1,862 | 1,867 | 1,862 | 1,863 | -0.64% | 1,200 | 27億3786万 | +8.25% | 10.29 | 1.96 |
| 01/26 | 1,874 | 1,900 | 1,856 | 1,875 | -1.06% | 4,100 | 27億5550万 | +9.65% | 10.36 | 1.97 |
| 01/25 | 1,899 | 1,916 | 1,875 | 1,895 | +0.69% | 8,700 | 27億8489万 | +11.54% | 10.47 | 1.99 |
| 01/24 | 1,855 | 1,887 | 1,841 | 1,882 | +1.46% | 2,200 | 27億6578万 | +11.49% | 10.4 | 1.98 |
| 01/23 | 1,860 | 1,860 | 1,815 | 1,855 | -0.27% | 3,000 | 27億2610万 | +10.68% | 10.25 | 1.95 |
| 01/22 | 1,780 | 1,898 | 1,780 | 1,860 | +4.32% | 8,000 | 27億3345万 | +11.71% | 10.28 | 1.96 |
| 01/19 | 1,734 | 1,783 | 1,734 | 1,783 | +4.21% | 3,400 | 26億2029万 | +7.93% | 9.85 | 1.87 |
| 01/18 | 1,720 | 1,747 | 1,702 | 1,711 | -1.44% | 2,000 | 25億1448万 | +4.2% | 9.45 | 1.8 |
| 01/17 | 1,785 | 1,785 | 1,707 | 1,736 | -2.2% | 4,500 | 25億5122万 | +6.24% | 9.59 | 1.82 |
| 01/16 | 1,734 | 1,775 | 1,730 | 1,775 | +2.31% | 6,900 | 26億854万 | +9.23% | 9.81 | 1.87 |
| 01/15 | 1,686 | 1,735 | 1,675 | 1,735 | +3.09% | 3,800 | 25億4975万 | +7.36% | 9.59 | 1.82 |
| 01/12 | 1,708 | 1,710 | 1,655 | 1,683 | -1.41% | 7,200 | 24億7333万 | +4.73% | 9.3 | 1.77 |
| 01/11 | 1,744 | 1,756 | 1,703 | 1,707 | -2.62% | 8,300 | 25億860万 | +6.55% | 9.43 | 1.79 |
| 01/10 | 1,760 | 1,794 | 1,721 | 1,753 | -0.4% | 5,400 | 25億7620万 | +9.84% | 9.68 | 1.84 |
| 01/09 | 1,799 | 1,809 | 1,755 | 1,760 | +0.34% | 13,100 | 25億8649万 | +10.76% | 9.72 | 1.85 |
| 01/05 | 1,690 | 1,770 | 1,652 | 1,754 | +5.03% | 21,700 | 25億7767万 | +10.94% | 9.69 | 1.84 |
| 01/04 | 1,600 | 1,710 | 1,592 | 1,670 | +6.03% | 7,900 | 24億5423万 | +6.1% | 9.23 | 1.76 |
| 2023 | ||||||||||
| 12/29 | 1,583 | 1,598 | 1,575 | 1,575 | -1.01% | 1,400 | 23億1462万 | +0.25% | 11.63 | 1.66 |
| 12/28 | 1,561 | 1,650 | 1,561 | 1,591 | +1.6% | 5,700 | 23億3813万 | +1.14% | 11.75 | 1.67 |
| 12/27 | 1,565 | 1,585 | 1,560 | 1,566 | -0.38% | 4,900 | 23億139万 | -0.45% | 11.57 | 1.65 |
| 12/26 | 1,588 | 1,600 | 1,572 | 1,572 | -1.19% | 3,900 | 23億1021万 | -0.06% | 11.61 | 1.65 |
| 12/25 | 1,591 | 1,603 | 1,590 | 1,591 | +0.25% | 4,900 | 23億3813万 | +1.14% | 11.75 | 1.67 |
| 12/22 | 1,592 | 1,599 | 1,583 | 1,587 | -0.06% | 4,900 | 23億3225万 | +1.08% | 11.72 | 1.67 |
| 12/21 | 1,603 | 1,615 | 1,575 | 1,588 | -3.76% | 5,400 | 23億3372万 | +1.28% | 11.73 | 1.67 |
| 12/20 | 1,599 | 1,660 | 1,599 | 1,650 | +3.19% | 5,200 | 24億2484万 | +5.5% | 12.19 | 1.73 |
| 12/19 | 1,599 | 1,617 | 1,588 | 1,599 | 0% | 2,900 | 23億4989万 | +2.04% | 11.81 | 1.68 |
| 12/18 | 1,598 | 1,599 | 1,566 | 1,599 | -0.68% | 4,600 | 23億4989万 | +1.65% | 11.81 | 1.68 |
| 12/15 | 1,579 | 1,623 | 1,552 | 1,610 | +1.9% | 9,100 | 23億6605万 | +1.96% | 11.89 | 1.69 |
| 12/14 | 1,608 | 1,608 | 1,564 | 1,580 | 0% | 2,200 | 23億2196万 | -0.32% | 11.67 | 1.66 |
| 12/13 | 1,543 | 1,606 | 1,543 | 1,580 | +1.48% | 9,800 | 23億2196万 | -0.82% | 11.67 | 1.66 |
| 12/12 | 1,525 | 1,557 | 1,525 | 1,557 | +2.1% | 6,900 | 22億8816万 | -2.75% | 11.5 | 1.64 |
| 12/11 | 1,508 | 1,533 | 1,508 | 1,525 | +1.33% | 2,700 | 22億4114万 | -5.34% | 11.26 | 1.6 |
| 12/08 | 1,520 | 1,522 | 1,490 | 1,505 | -0.46% | 9,800 | 22億1174万 | -7.16% | 11.12 | 1.58 |
| 12/07 | 1,525 | 1,556 | 1,509 | 1,512 | -1.75% | 15,300 | 22億2203万 | -7.3% | 11.17 | 1.59 |
| 12/06 | 1,545 | 1,545 | 1,530 | 1,539 | +0.79% | 700 | 22億6171万 | -6.1% | 11.37 | 1.62 |
| 12/05 | 1,547 | 1,549 | 1,518 | 1,527 | -1.74% | 7,200 | 22億4407万 | -7.29% | 11.28 | 1.61 |
| 12/04 | 1,560 | 1,567 | 1,550 | 1,554 | -0.89% | 1,800 | 22億8375万 | -6.1% | 11.48 | 1.63 |
| 12/01 | 1,563 | 1,571 | 1,540 | 1,568 | +0.13% | 4,500 | 23億433万 | -5.54% | 11.58 | 1.65 |
| 11/30 | 1,556 | 1,570 | 1,552 | 1,566 | -0.25% | 2,900 | 23億139万 | -5.95% | 11.57 | 1.65 |
| 11/29 | 1,574 | 1,577 | 1,557 | 1,570 | +0.06% | 2,800 | 23億727万 | -6.04% | 11.6 | 1.65 |
| 11/28 | 1,590 | 1,590 | 1,550 | 1,569 | -1.32% | 6,000 | 23億580万 | -6.27% | 11.59 | 1.65 |
| 11/27 | 1,625 | 1,629 | 1,590 | 1,590 | -2.15% | 4,100 | 23億3666万 | -5.47% | 11.74 | 1.67 |
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 | 7,300 12/30 | 4,900 12/27 | 3,993,000 12/30 | 102億2000万 | 68億6000万 | - | -28.08% 2/7 |
| 2022年 12月期 | 8,030 1/4 | 2,003 12/26 | 2,734,800 1/4 | 112億4200万 | 29億3639万 | +39.39% 4/4 | -31.34% 2/21 |
| 2023年 12月期 | 3,130 6/20 | 1,490 12/8 | 104,700 5/16 | 45億9734万 | 21億8970万 | +26.08% 6/20 | -22.19% 8/15 |
| 最新 | 2,795 2024/4/23 | 17,300 | 41億753万 | -8.66% 3,060 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -72%（0.28倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/04/23 vs 2023/12/29
- 77%（1.77倍）
- 過去安値
1,490円（2023/12/08） - 88%（1.88倍）
2,795円（4/23）