株価チャート
株価
4/19
- 前日 (4/18)
- 1,495
- 始値
- 1,495
- 高値
- 1,550
- 安値
- 1,441
- 終値 -2.27%
- 1,461
- 出来高 +161.82%
- 187,200
乖離率
- 株価（5日）
移動平均値 - +1.32%
1,442 - 株価（25日）
移動平均値 - +2.6%
1,424 - 出来高（5日）
移動平均値 - +190.14%
64,520
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,495 | 1,550 | 1,441 | 1,461 | -2.27% | 187,200 | 69億3232万 | +2.6% | 36.49 | 6.78 |
| 04/18 | 1,421 | 1,516 | 1,406 | 1,495 | +5.58% | 71,500 | 70億9365万 | +4.91% | 37.33 | 6.94 |
| 04/17 | 1,428 | 1,452 | 1,396 | 1,416 | +0.93% | 32,900 | 67億1880万 | -0.56% | 35.36 | 6.57 |
| 04/16 | 1,421 | 1,430 | 1,392 | 1,403 | -2.23% | 13,600 | 66億5712万 | -1.54% | 35.04 | 6.51 |
| 04/15 | 1,398 | 1,450 | 1,398 | 1,435 | +2.28% | 17,400 | 68億896万 | +0.49% | 35.84 | 6.66 |
| 04/12 | 1,427 | 1,435 | 1,398 | 1,403 | -1.75% | 15,900 | 66億5712万 | -2.03% | 35.04 | 6.51 |
| 04/11 | 1,424 | 1,428 | 1,395 | 1,428 | -0.49% | 14,800 | 67億7574万 | -0.83% | 35.66 | 6.63 |
| 04/10 | 1,426 | 1,463 | 1,426 | 1,435 | +1.13% | 28,800 | 68億896万 | -0.9% | 35.84 | 6.66 |
| 04/09 | 1,390 | 1,426 | 1,389 | 1,419 | +2.09% | 15,400 | 67億3304万 | -2.61% | 35.44 | 6.59 |
| 04/08 | 1,390 | 1,396 | 1,374 | 1,390 | -0.14% | 11,900 | 65億9543万 | -5.12% | 34.71 | 6.45 |
| 04/05 | 1,370 | 1,397 | 1,362 | 1,392 | +0.87% | 19,100 | 66億492万 | -5.37% | 34.76 | 6.46 |
| 04/04 | 1,399 | 1,399 | 1,361 | 1,380 | +0.36% | 24,700 | 65億4798万 | -6.69% | 34.46 | 6.41 |
| 04/03 | 1,372 | 1,400 | 1,365 | 1,375 | -0.94% | 19,100 | 65億2426万 | -7.47% | 34.34 | 6.38 |
| 04/02 | 1,405 | 1,406 | 1,371 | 1,388 | -1.21% | 29,700 | 65億8594万 | -7.16% | 34.66 | 6.44 |
| 04/01 | 1,427 | 1,445 | 1,398 | 1,405 | -1.54% | 27,800 | 66億6661万 | -6.52% | 35.09 | 6.52 |
| 03/29 | 1,424 | 1,441 | 1,412 | 1,427 | -0.49% | 15,700 | 67億7100万 | -5.43% | 35.64 | 6.62 |
| 03/28 | 1,411 | 1,439 | 1,409 | 1,434 | +0.91% | 21,700 | 68億421万 | -5.41% | 35.81 | 6.66 |
| 03/27 | 1,456 | 1,456 | 1,416 | 1,421 | -1.66% | 29,200 | 67億4253万 | -6.64% | 35.49 | 6.6 |
| 03/26 | 1,449 | 1,458 | 1,436 | 1,445 | -0.07% | 11,700 | 68億5640万 | -5.18% | 36.09 | 6.71 |
| 03/25 | 1,455 | 1,479 | 1,445 | 1,446 | -1.03% | 13,900 | 68億6115万 | -5.12% | 36.11 | 6.71 |
| 03/22 | 1,455 | 1,474 | 1,439 | 1,461 | 0% | 27,000 | 69億3232万 | -3.82% | 36.49 | 6.78 |
| 03/21 | 1,446 | 1,470 | 1,433 | 1,461 | +2.1% | 22,300 | 69億3232万 | -3.56% | 36.49 | 6.78 |
| 03/19 | 1,462 | 1,462 | 1,410 | 1,431 | -1.11% | 36,100 | 67億8998万 | -5.36% | 35.74 | 6.64 |
| 03/18 | 1,418 | 1,456 | 1,409 | 1,447 | +2.33% | 27,900 | 68億6589万 | -4.43% | 36.14 | 6.72 |
| 03/15 | 1,460 | 1,460 | 1,405 | 1,414 | -3.87% | 50,600 | 67億931万 | -6.73% | 35.31 | 6.56 |
| 03/14 | 1,458 | 1,474 | 1,425 | 1,471 | +0.34% | 40,000 | 69億7977万 | -3.22% | 36.74 | 6.83 |
| 03/13 | 1,470 | 1,505 | 1,440 | 1,466 | +1.1% | 61,200 | 69億5605万 | -3.68% | 36.61 | 6.81 |
| 03/12 | 1,460 | 1,470 | 1,419 | 1,450 | -2.09% | 53,800 | 68億8013万 | -4.86% | 36.21 | 6.73 |
| 03/11 | 1,501 | 1,518 | 1,464 | 1,481 | -3.89% | 58,300 | 70億2722万 | -2.89% | 36.99 | 6.87 |
| 03/08 | 1,561 | 1,590 | 1,520 | 1,541 | -3.02% | 69,400 | 73億1192万 | +0.98% | 38.48 | 7.15 |
| 03/07 | 1,640 | 1,640 | 1,571 | 1,589 | -2.52% | 60,800 | 75億3967万 | +4.27% | 39.68 | 7.38 |
| 03/06 | 1,625 | 1,673 | 1,618 | 1,630 | -2.51% | 60,100 | 77億3421万 | +7.1% | 40.71 | 7.57 |
| 03/05 | 1,582 | 1,672 | 1,561 | 1,672 | +4.5% | 75,700 | 79億3350万 | +10.14% | 41.75 | 7.76 |
| 03/04 | 1,550 | 1,659 | 1,515 | 1,600 | +3.23% | 77,800 | 75億9187万 | +5.47% | 39.96 | 7.43 |
| 03/01 | 1,617 | 1,618 | 1,501 | 1,550 | -3.06% | 67,800 | 73億5462万 | +2.11% | 38.71 | 7.2 |
| 02/29 | 1,556 | 1,604 | 1,545 | 1,599 | +2.76% | 32,900 | 75億8712万 | +5.34% | 39.93 | 7.42 |
| 02/28 | 1,590 | 1,626 | 1,554 | 1,556 | -2.08% | 35,400 | 73億8309万 | +2.71% | 38.86 | 7.22 |
| 02/27 | 1,590 | 1,602 | 1,566 | 1,589 | -0.31% | 26,000 | 75億3967万 | +4.82% | 39.68 | 7.38 |
| 02/26 | 1,550 | 1,622 | 1,507 | 1,594 | +2.57% | 73,400 | 75億6340万 | +5.35% | 39.81 | 7.4 |
| 02/22 | 1,604 | 1,605 | 1,531 | 1,554 | -2.02% | 68,100 | 73億7360万 | +2.91% | 38.81 | 7.21 |
| 02/21 | 1,616 | 1,631 | 1,572 | 1,586 | -0.88% | 86,000 | 75億2544万 | +4.89% | 39.61 | 7.36 |
| 02/20 | 1,483 | 1,627 | 1,466 | 1,600 | +9.44% | 203,500 | 75億9187万 | +5.75% | 39.96 | 7.43 |
| 02/19 | 1,434 | 1,487 | 1,434 | 1,462 | +1.18% | 44,700 | 69億3707万 | -3.31% | 36.51 | 6.79 |
| 02/16 | 1,374 | 1,470 | 1,351 | 1,445 | +8.65% | 114,300 | 68億5640万 | -4.43% | 36.09 | 6.71 |
| 02/15 | 1,420 | 1,424 | 1,309 | 1,330 | -1.63% | 77,200 | 63億1074万 | -12.1% | 33.21 | 6.17 |
| 02/14 | 1,343 | 1,383 | 1,341 | 1,352 | -3.64% | 96,700 | 64億1513万 | -10.99% | 33.76 | 6.28 |
| 02/13 | 1,452 | 1,464 | 1,393 | 1,403 | -4.23% | 98,800 | 66億5712万 | -8% | 35.04 | 6.51 |
| 02/09 | 1,495 | 1,512 | 1,465 | 1,465 | -2.4% | 66,200 | 69億5130万 | -4.12% | 36.59 | 6.8 |
| 02/08 | 1,514 | 1,529 | 1,490 | 1,501 | -1.57% | 56,800 | 71億2212万 | -1.96% | 37.48 | 6.97 |
| 02/07 | 1,500 | 1,566 | 1,481 | 1,525 | +1.53% | 126,900 | 72億3600万 | -0.52% | 38.08 | 7.08 |
| 02/06 | 1,516 | 1,516 | 1,487 | 1,502 | -0.86% | 22,200 | 71億2686万 | -2.21% | 37.51 | 6.97 |
| 02/05 | 1,489 | 1,518 | 1,470 | 1,515 | +2.16% | 35,500 | 71億8855万 | -1.56% | 37.83 | 7.03 |
| 02/02 | 1,500 | 1,513 | 1,481 | 1,483 | -1.13% | 41,900 | 70億3671万 | -3.64% | 37.04 | 6.88 |
| 02/01 | 1,494 | 1,508 | 1,483 | 1,500 | -0.66% | 56,400 | 71億1738万 | -2.47% | 37.46 | 6.96 |
| 01/31 | 1,505 | 1,523 | 1,477 | 1,510 | -0.4% | 81,300 | 71億6482万 | -1.95% | 37.71 | 7.01 |
| 01/30 | 1,553 | 1,562 | 1,507 | 1,516 | -2.26% | 60,900 | 71億9329万 | -1.69% | 37.86 | 7.04 |
| 01/29 | 1,643 | 1,643 | 1,551 | 1,551 | -5.6% | 94,500 | 73億5937万 | +0.39% | 38.73 | 7.2 |
| 01/26 | 1,586 | 1,670 | 1,585 | 1,643 | +1.05% | 96,200 | 77億9590万 | +6.34% | 41.03 | 7.63 |
| 01/25 | 1,544 | 1,635 | 1,514 | 1,626 | +4.57% | 68,800 | 77億1523万 | +5.93% | 40.61 | 7.55 |
| 01/24 | 1,520 | 1,555 | 1,485 | 1,555 | +2.3% | 64,500 | 73億7835万 | +2.1% | 38.83 | 7.22 |
| 01/23 | 1,560 | 1,560 | 1,500 | 1,520 | -3% | 69,400 | 72億1227万 | +0.46% | 37.96 | 7.06 |
| 01/22 | 1,523 | 1,593 | 1,495 | 1,567 | +2.89% | 47,000 | 74億3528万 | +4.05% | 39.13 | 7.27 |
| 01/19 | 1,503 | 1,545 | 1,499 | 1,523 | +0.26% | 55,000 | 72億2651万 | +1.67% | 38.03 | 7.07 |
| 01/18 | 1,596 | 1,596 | 1,515 | 1,519 | -5.3% | 55,100 | 72億753万 | +1.81% | 37.93 | 7.05 |
| 01/17 | 1,642 | 1,674 | 1,596 | 1,604 | +0.12% | 96,800 | 76億1085万 | +7.72% | 40.06 | 7.45 |
| 01/16 | 1,589 | 1,630 | 1,545 | 1,602 | +0.82% | 64,000 | 76億136万 | +7.95% | 40.01 | 7.44 |
| 01/15 | 1,462 | 1,597 | 1,444 | 1,589 | +8.54% | 84,600 | 75億3967万 | +7.29% | 39.68 | 7.38 |
| 01/12 | 1,452 | 1,473 | 1,431 | 1,464 | -0.14% | 41,300 | 69億4656万 | -0.95% | 36.56 | 6.8 |
| 01/11 | 1,470 | 1,480 | 1,433 | 1,466 | -1.08% | 48,900 | 69億5605万 | -1.08% | 36.61 | 6.81 |
| 01/10 | 1,493 | 1,508 | 1,474 | 1,482 | -0.74% | 22,400 | 70億3197万 | -0.34% | 37.01 | 6.88 |
| 01/09 | 1,487 | 1,527 | 1,456 | 1,493 | +0.4% | 43,300 | 70億8416万 | 0% | 37.28 | 6.93 |
| 01/05 | 1,530 | 1,530 | 1,482 | 1,487 | -3.44% | 38,200 | 70億5569万 | -0.73% | 37.13 | 6.9 |
| 01/04 | 1,550 | 1,569 | 1,500 | 1,540 | -0.77% | 20,700 | 73億717万 | +2.39% | 38.46 | 7.15 |
| 2023 | ||||||||||
| 12/29 | 1,584 | 1,586 | 1,541 | 1,552 | -2.39% | 31,500 | 73億6411万 | +2.85% | 43.63 | 7.2 |
| 12/28 | 1,600 | 1,631 | 1,572 | 1,590 | +0.57% | 42,900 | 75億4442万 | +5.02% | 44.7 | 7.38 |
| 12/27 | 1,548 | 1,613 | 1,538 | 1,581 | +4.84% | 54,100 | 75億171万 | +4.08% | 44.44 | 7.34 |
| 12/26 | 1,461 | 1,557 | 1,460 | 1,508 | +3.22% | 45,900 | 71億5533万 | -1.24% | 42.39 | 7 |
| 12/25 | 1,550 | 1,588 | 1,461 | 1,461 | -5.74% | 77,500 | 69億3232万 | -5.13% | 41.07 | 6.78 |
| 12/22 | 1,546 | 1,611 | 1,541 | 1,550 | -0.39% | 50,000 | 73億5462万 | 0% | 43.57 | 7.2 |
| 12/21 | 1,553 | 1,630 | 1,553 | 1,556 | -2.32% | 76,700 | 73億8309万 | -0.06% | 43.74 | 7.22 |
| 12/20 | 1,579 | 1,700 | 1,564 | 1,593 | +2.84% | 203,100 | 75億5865万 | +1.79% | 44.78 | 7.39 |
| 12/19 | 1,400 | 1,549 | 1,400 | 1,549 | +10.01% | 128,600 | 73億4988万 | -1.59% | 43.54 | 7.19 |
| 12/18 | 1,310 | 1,429 | 1,307 | 1,408 | +6.42% | 71,900 | 66億8084万 | -10.89% | 39.58 | 6.54 |
| 12/15 | 1,303 | 1,341 | 1,298 | 1,323 | +2% | 39,300 | 62億7752万 | -17% | 37.19 | 6.14 |
| 12/14 | 1,355 | 1,374 | 1,283 | 1,297 | -4.07% | 69,300 | 61億5416万 | -19.34% | 36.46 | 6.02 |
| 12/13 | 1,320 | 1,380 | 1,320 | 1,352 | +0.15% | 61,500 | 64億1513万 | -16.8% | 38.01 | 6.28 |
| 12/12 | 1,386 | 1,392 | 1,343 | 1,350 | -3.09% | 75,600 | 64億564万 | -17.73% | 37.95 | 6.27 |
| 12/11 | 1,431 | 1,462 | 1,389 | 1,393 | -2.45% | 58,800 | 66億967万 | -15.88% | 39.16 | 6.47 |
| 12/08 | 1,464 | 1,496 | 1,427 | 1,428 | -3.97% | 55,300 | 67億7574万 | -14.34% | 40.14 | 6.63 |
| 12/07 | 1,502 | 1,506 | 1,470 | 1,487 | -1.78% | 58,700 | 70億5569万 | -11.44% | 41.8 | 6.9 |
| 12/06 | 1,519 | 1,547 | 1,501 | 1,514 | -0.85% | 43,600 | 71億8380万 | -10.31% | 42.56 | 7.03 |
| 12/05 | 1,551 | 1,580 | 1,525 | 1,527 | -2.61% | 42,300 | 72億4549万 | -9.75% | 42.93 | 7.09 |
| 12/04 | 1,586 | 1,590 | 1,551 | 1,568 | -1.38% | 42,400 | 74億4003万 | -7.22% | 44.08 | 7.28 |
| 12/01 | 1,630 | 1,630 | 1,590 | 1,590 | -2.45% | 24,400 | 75億4442万 | -5.81% | 44.7 | 7.38 |
| 11/30 | 1,617 | 1,639 | 1,600 | 1,630 | +0.68% | 25,100 | 77億3421万 | -3.38% | 45.82 | 7.57 |
| 11/29 | 1,619 | 1,666 | 1,592 | 1,619 | -0.8% | 30,200 | 76億8202万 | -3.92% | 45.51 | 7.52 |
| 11/28 | 1,670 | 1,687 | 1,632 | 1,632 | -2.45% | 30,500 | 77億4370万 | -2.97% | 45.88 | 7.58 |
| 11/27 | 1,664 | 1,696 | 1,636 | 1,673 | +0.6% | 35,700 | 79億3825万 | -0.36% | 47.03 | 7.77 |
| 11/24 | 1,716 | 1,746 | 1,663 | 1,663 | -3.76% | 70,400 | 78億9080万 | -0.72% | 46.75 | 7.72 |
| 11/22 | 1,781 | 1,781 | 1,717 | 1,728 | -3.36% | 68,400 | 81億9922万 | +3.16% | 48.58 | 8.02 |
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 | 3,100 12/29 | 2,000 12/28 | 5,593,100 12/29 | 142億3092万 | 91億8124万 | +1.72% 2/7 | -7.15% 2/3 |
| 2022年 12月期 | 2,434 1/4 | 591 12/28 | 3,571,200 3/4 | 111億7356万 | 27億8474万 | +94.94% 2/7 | -32.4% 2/24 |
| 2023年 12月期 | 3,990 6/21 | 585 1/6 | 4,961,600 2/9 | 188億3287万 | 27億5647万 | +68.77% 5/30 | -29.66% 7/12 |
| 最新 | 1,461 2024/4/19 | 187,200 | 69億3232万 | +2.6% 1,424 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- 157%（2.57倍）
- 2024/04/19 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
585円（2023/01/06） - 150%（2.5倍）
1,461円（4/19）