株価チャート
株価
4/18
- 前日 (4/17)
- 724
- 始値
- 722
- 高値
- 725
- 安値
- 716
- 終値 ±0%
- 724
- 出来高 -19.27%
- 15,500
乖離率
- 株価（5日）
移動平均値 - 0%
724 - 株価（25日）
移動平均値 - -3.08%
747 - 出来高（5日）
移動平均値 - -43.55%
27,460
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 | 722 | 725 | 716 | 724 | 0% | 15,500 | 43億2481万 | -3.08% | 18.4 | 2.47 |
| 04/17 | 716 | 729 | 716 | 724 | +1.12% | 19,200 | 43億2481万 | -3.21% | 18.4 | 2.47 |
| 04/16 | 712 | 726 | 709 | 716 | -1.24% | 24,400 | 42億7702万 | -4.53% | 18.2 | 2.44 |
| 04/15 | 725 | 733 | 712 | 725 | -0.55% | 26,200 | 43億3078万 | -3.59% | 18.43 | 2.47 |
| 04/12 | 746 | 750 | 725 | 729 | -2.28% | 52,000 | 43億5468万 | -3.32% | 18.53 | 2.49 |
| 04/11 | 760 | 763 | 743 | 746 | -2.1% | 27,700 | 44億5623万 | -1.45% | 18.96 | 2.55 |
| 04/10 | 762 | 771 | 753 | 762 | -1.04% | 30,300 | 45億5180万 | +0.4% | 19.37 | 2.6 |
| 04/09 | 766 | 777 | 761 | 770 | +0.52% | 28,900 | 45億9959万 | +1.45% | 19.57 | 2.63 |
| 04/08 | 752 | 770 | 752 | 766 | +1.06% | 26,400 | 45億7570万 | +0.92% | 19.47 | 2.61 |
| 04/05 | 743 | 759 | 733 | 758 | +1.88% | 33,500 | 45億2791万 | -0.13% | 19.27 | 2.59 |
| 04/04 | 764 | 764 | 743 | 744 | -1.85% | 37,900 | 44億4428万 | -2.11% | 18.91 | 2.54 |
| 04/03 | 746 | 763 | 733 | 758 | +1.2% | 38,300 | 45億2791万 | -0.66% | 19.27 | 2.59 |
| 04/02 | 756 | 758 | 735 | 749 | -1.71% | 44,500 | 44億7415万 | -2.09% | 19.04 | 2.56 |
| 04/01 | 780 | 785 | 755 | 762 | -1.68% | 33,100 | 45億5180万 | -0.65% | 19.37 | 2.6 |
| 03/29 | 785 | 790 | 766 | 775 | -0.64% | 30,300 | 46億2946万 | +1.04% | 19.7 | 2.65 |
| 03/28 | 773 | 791 | 773 | 780 | +1.56% | 30,000 | 46億5933万 | +1.69% | 19.82 | 2.66 |
| 03/27 | 756 | 775 | 749 | 768 | +1.05% | 36,200 | 45億8764万 | 0% | 19.52 | 2.62 |
| 03/26 | 762 | 782 | 755 | 760 | -0.26% | 42,300 | 45億3986万 | -1.04% | 19.32 | 2.59 |
| 03/25 | 750 | 777 | 745 | 762 | +2.01% | 103,200 | 45億5180万 | -0.65% | 19.37 | 2.6 |
| 03/22 | 735 | 754 | 735 | 747 | +1.36% | 40,100 | 44億6220万 | -2.48% | 18.99 | 2.55 |
| 03/21 | 731 | 747 | 727 | 737 | +1.38% | 66,700 | 44億246万 | -4.16% | 18.73 | 2.52 |
| 03/19 | 732 | 743 | 722 | 727 | -0.41% | 77,900 | 43億4273万 | -7.03% | 18.48 | 2.48 |
| 03/18 | 730 | 741 | 722 | 730 | +0.41% | 61,700 | 43億6065万 | -8.06% | 18.55 | 2.49 |
| 03/15 | 731 | 740 | 726 | 727 | -1.76% | 34,800 | 43億4273万 | -9.8% | 18.48 | 2.48 |
| 03/14 | 740 | 744 | 720 | 740 | 0% | 43,000 | 44億2039万 | -9.54% | 18.81 | 2.53 |
| 03/13 | 764 | 774 | 740 | 740 | -4.27% | 76,800 | 44億2039万 | -10.95% | 18.81 | 2.53 |
| 03/12 | 760 | 773 | 755 | 773 | +1.71% | 30,700 | 46億1751万 | -8.41% | 19.65 | 2.64 |
| 03/11 | 776 | 789 | 755 | 760 | -3.06% | 51,800 | 45億3986万 | -11.01% | 19.32 | 2.59 |
| 03/08 | 782 | 790 | 772 | 784 | -0.76% | 46,200 | 46億8322万 | -9.36% | 19.93 | 2.68 |
| 03/07 | 798 | 808 | 782 | 790 | -0.5% | 48,500 | 47億1906万 | -9.71% | 20.08 | 2.7 |
| 03/06 | 764 | 807 | 755 | 794 | +4.06% | 75,400 | 47億4295万 | -10.28% | 20.18 | 2.71 |
| 03/05 | 772 | 774 | 750 | 763 | -1.68% | 55,900 | 45億5778万 | -14.65% | 19.39 | 2.6 |
| 03/04 | 785 | 805 | 775 | 776 | -0.26% | 103,200 | 46億3543万 | -14.16% | 19.72 | 2.65 |
| 03/01 | 780 | 796 | 774 | 778 | 0% | 62,300 | 46億4738万 | -14.79% | 19.77 | 2.66 |
| 02/29 | 800 | 800 | 771 | 778 | -3.47% | 71,800 | 46億4738万 | -15.71% | 19.77 | 2.66 |
| 02/28 | 808 | 823 | 800 | 806 | -0.74% | 40,500 | 48億1464万 | -13.43% | 20.49 | 2.75 |
| 02/27 | 795 | 822 | 795 | 812 | +1.37% | 46,200 | 48億5048万 | -13.53% | 20.64 | 2.77 |
| 02/26 | 764 | 803 | 748 | 801 | +4.84% | 98,000 | 47億8477万 | -15.42% | 20.36 | 2.73 |
| 02/22 | 781 | 787 | 760 | 764 | -1.93% | 58,300 | 45億6375万 | -20.08% | 19.42 | 2.61 |
| 02/21 | 798 | 811 | 777 | 779 | -2.01% | 61,100 | 46億5335万 | -19.44% | 19.8 | 2.66 |
| 02/20 | 781 | 810 | 775 | 795 | +2.98% | 99,400 | 47億4893万 | -18.71% | 20.21 | 2.71 |
| 02/19 | 758 | 773 | 736 | 772 | +3.35% | 128,300 | 46億1154万 | -21.86% | 19.62 | 2.63 |
| 02/16 | 755 | 762 | 730 | 747 | +3.89% | 112,600 | 44億6220万 | -25.15% | 18.99 | 2.55 |
| 02/15 | 786 | 826 | 711 | 719 | -14.51% | 359,000 | 42億9494万 | -28.81% | 18.27 | 2.45 |
| 02/14 | 805 | 876 | 801 | 841 | -19.52% | 491,800 | 50億2371万 | -17.79% | 21.38 | 2.87 |
| 02/13 | 1,041 | 1,067 | 1,030 | 1,045 | +0.87% | 89,300 | 62億4230万 | +1.36% | 26.56 | 3.57 |
| 02/09 | 1,025 | 1,040 | 1,023 | 1,036 | +0.97% | 20,100 | 61億8854万 | +0.48% | 26.33 | 3.54 |
| 02/08 | 1,027 | 1,048 | 1,021 | 1,026 | -0.1% | 52,600 | 61億2881万 | -0.58% | 26.08 | 3.5 |
| 02/07 | 1,073 | 1,073 | 1,026 | 1,027 | -3.02% | 58,200 | 61億3478万 | -0.58% | 26.1 | 3.51 |
| 02/06 | 1,074 | 1,082 | 1,049 | 1,059 | -1.4% | 58,300 | 63億2593万 | +2.32% | 26.92 | 3.61 |
| 02/05 | 1,043 | 1,080 | 1,034 | 1,074 | +3.67% | 67,100 | 64億1553万 | +3.47% | 27.3 | 3.67 |
| 02/02 | 1,029 | 1,070 | 1,025 | 1,036 | +0.68% | 84,500 | 61億8854万 | -0.19% | 26.33 | 3.54 |
| 02/01 | 1,025 | 1,057 | 1,017 | 1,029 | +0.88% | 54,500 | 61億4673万 | -1.06% | 26.15 | 3.51 |
| 01/31 | 1,044 | 1,050 | 1,018 | 1,020 | -3.04% | 37,100 | 60億9297万 | -2.3% | 25.92 | 3.48 |
| 01/30 | 1,023 | 1,053 | 1,008 | 1,052 | +3.04% | 88,000 | 62億8412万 | 0% | 26.74 | 3.59 |
| 01/29 | 1,013 | 1,021 | 1,003 | 1,021 | +0.79% | 23,500 | 60億9894万 | -3.68% | 25.95 | 3.48 |
| 01/26 | 1,002 | 1,034 | 996 | 1,013 | +1.4% | 67,200 | 60億5115万 | -4.88% | 25.75 | 3.46 |
| 01/25 | 1,010 | 1,010 | 979 | 999 | -2.44% | 112,200 | 59億6752万 | -6.46% | 25.39 | 3.41 |
| 01/24 | 1,000 | 1,028 | 997 | 1,024 | +3.96% | 122,900 | 61億1686万 | -4.3% | 26.03 | 3.49 |
| 01/23 | 1,009 | 1,014 | 952 | 985 | -1.99% | 224,100 | 58億8389万 | -7.94% | 25.03 | 3.36 |
| 01/22 | 1,012 | 1,025 | 1,001 | 1,005 | -0.69% | 92,500 | 60億336万 | -6.16% | 25.54 | 3.43 |
| 01/19 | 1,015 | 1,030 | 1,008 | 1,012 | -0.69% | 71,000 | 60億4518万 | -5.6% | 25.72 | 3.45 |
| 01/18 | 1,041 | 1,041 | 1,015 | 1,019 | -2.11% | 53,500 | 60億8699万 | -5.03% | 25.9 | 3.48 |
| 01/17 | 1,050 | 1,070 | 1,025 | 1,041 | -0.86% | 56,700 | 62億1841万 | -3.16% | 26.46 | 3.55 |
| 01/16 | 1,061 | 1,080 | 1,050 | 1,050 | -0.85% | 63,700 | 62億7217万 | -2.23% | 26.69 | 3.58 |
| 01/15 | 1,023 | 1,067 | 1,006 | 1,059 | +3.52% | 145,700 | 63億2593万 | -1.3% | 26.92 | 3.61 |
| 01/12 | 1,030 | 1,038 | 1,015 | 1,023 | -1.54% | 81,900 | 61億1089万 | -4.57% | 26 | 3.49 |
| 01/11 | 1,072 | 1,073 | 1,030 | 1,039 | -0.67% | 84,500 | 62億646万 | -3.08% | 26.41 | 3.55 |
| 01/10 | 1,050 | 1,050 | 1,028 | 1,046 | +0.38% | 45,200 | 62億4828万 | -2.43% | 26.59 | 3.57 |
| 01/09 | 1,048 | 1,062 | 1,030 | 1,042 | +0.39% | 68,400 | 62億2438万 | -2.89% | 26.48 | 3.56 |
| 01/05 | 1,055 | 1,055 | 1,018 | 1,038 | -2.17% | 97,100 | 62億49万 | -3.26% | 26.38 | 3.54 |
| 01/04 | 1,040 | 1,073 | 1,023 | 1,061 | +1.05% | 81,200 | 63億3788万 | -1.12% | 26.97 | 3.62 |
| 2023 | ||||||||||
| 12/29 | 1,060 | 1,065 | 1,044 | 1,050 | -1.96% | 93,400 | 62億7217万 | -2.14% | 178.84 | 3.58 |
| 12/28 | 1,143 | 1,145 | 1,055 | 1,071 | -5.89% | 130,400 | 63億9761万 | -0.19% | 182.42 | 3.66 |
| 12/27 | 1,071 | 1,150 | 1,070 | 1,138 | +5.76% | 72,400 | 67億9784万 | +5.86% | 193.83 | 3.88 |
| 12/26 | 1,069 | 1,105 | 1,064 | 1,076 | -0.46% | 52,500 | 64億2748万 | +0.09% | 183.27 | 3.67 |
| 12/25 | 1,120 | 1,135 | 1,062 | 1,081 | -4.25% | 77,800 | 64億5735万 | +0.56% | 184.12 | 3.69 |
| 12/22 | 1,206 | 1,248 | 1,123 | 1,129 | -7.23% | 94,600 | 67億4408万 | +5.22% | 192.29 | 3.85 |
| 12/21 | 1,215 | 1,283 | 1,209 | 1,217 | -3.26% | 94,400 | 72億6974万 | +13.95% | 207.28 | 4.15 |
| 12/20 | 1,143 | 1,280 | 1,143 | 1,258 | +9.58% | 179,300 | 75億1466万 | +18.68% | 214.27 | 4.29 |
| 12/19 | 1,100 | 1,152 | 1,090 | 1,148 | +4.36% | 112,400 | 68億5757万 | +8.82% | 195.53 | 3.92 |
| 12/18 | 1,037 | 1,110 | 1,037 | 1,100 | +4.96% | 107,100 | 65億7085万 | +4.17% | 187.36 | 3.75 |
| 12/15 | 1,038 | 1,070 | 1,032 | 1,048 | +3.25% | 84,400 | 62億6022万 | -1.04% | 178.5 | 3.58 |
| 12/14 | 1,011 | 1,045 | 1,005 | 1,015 | +0.2% | 64,200 | 60億6310万 | -4.87% | 172.88 | 3.46 |
| 12/13 | 1,014 | 1,030 | 1,010 | 1,013 | -0.1% | 41,100 | 60億5115万 | -6.03% | 172.54 | 3.46 |
| 12/12 | 1,046 | 1,057 | 1,010 | 1,014 | -2.69% | 73,700 | 60億5712万 | -6.89% | 172.71 | 3.46 |
| 12/11 | 1,074 | 1,086 | 1,035 | 1,042 | -2.62% | 54,300 | 62億2438万 | -5.1% | 177.48 | 3.56 |
| 12/08 | 1,014 | 1,090 | 1,010 | 1,070 | +5.11% | 89,500 | 63億9164万 | -3.25% | 182.25 | 3.65 |
| 12/07 | 1,033 | 1,063 | 1,017 | 1,018 | -0.68% | 43,100 | 60億8102万 | -8.37% | 173.39 | 3.47 |
| 12/06 | 1,023 | 1,040 | 1,020 | 1,025 | -0.19% | 31,200 | 61億2283万 | -8.32% | 174.58 | 3.5 |
| 12/05 | 1,025 | 1,045 | 1,013 | 1,027 | 0% | 26,500 | 61億3478万 | -8.71% | 174.92 | 3.51 |
| 12/04 | 1,050 | 1,053 | 1,027 | 1,027 | -2.19% | 24,700 | 61億3478万 | -9.12% | 174.92 | 3.51 |
| 12/01 | 1,070 | 1,070 | 1,038 | 1,050 | -1.69% | 37,200 | 62億7217万 | -7.41% | 178.84 | 3.58 |
| 11/30 | 1,053 | 1,070 | 1,052 | 1,068 | +2.4% | 35,400 | 63億7969万 | -6.4% | 181.91 | 3.65 |
| 11/29 | 1,041 | 1,057 | 1,040 | 1,043 | +0.38% | 20,400 | 62億3036万 | -9.07% | 177.65 | 3.56 |
| 11/28 | 1,045 | 1,063 | 1,031 | 1,039 | -1.14% | 39,300 | 62億646万 | -9.65% | 176.97 | 3.55 |
| 11/27 | 1,062 | 1,082 | 1,048 | 1,051 | -1.59% | 31,400 | 62億7814万 | -8.93% | 179.01 | 3.59 |
| 11/24 | 1,101 | 1,105 | 1,065 | 1,068 | -3.09% | 47,000 | 63億7969万 | -7.69% | 181.91 | 3.65 |
| 11/22 | 1,141 | 1,144 | 1,101 | 1,102 | -4.51% | 45,800 | 65億8279万 | -4.92% | 187.7 | 3.76 |
| 11/21 | 1,120 | 1,160 | 1,073 | 1,154 | +7.85% | 126,600 | 68億9341万 | -0.43% | 196.55 | 3.94 |
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 | |
| 2018年 12月期 | 1,929 8/7 | 700 12/25 | 5,452,300 7/27 | 102億2370万 | 38億660万 | +30.45% 2/7 | -30.18% 12/25 |
| 2019年 12月期 | 1,315 2/7 | 660 10/3 | 2,165,400 7/8 | 71億5097万 | 36億3132万 | +22.88% 2/8 | -13.84% 4/3 |
| 2020年 12月期 | 1,836 12/7 | 571 3/13 | 1,815,900 2/20 | 102億3606万 | 31億5306万 | +38.02% 12/2 | -30.03% 3/13 |
| 2021年 12月期 | 2,607 9/9 | 1,130 5/13 | 849,600 2/18 | 146億9096万 | 63億6777万 | +31.86% 9/9 | -23.33% 1/27 |
| 2022年 12月期 | 4,130 12/14 | 915 1/28 | 6,549,100 8/23 | 243億5461万 | 53億6867万 | +39.82% 8/22 | -15.68% 2/1 |
| 2023年 12月期 | 3,375 1/11 | 990 6/2 | 5,256,700 6/6 | 199億7493万 | 59億1178万 | +77.03% 6/12 | -35.99% 5/17 |
| 最新 | 724 2024/4/18 | 15,500 | 43億2481万 | -3.08% 747 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 78%（1.78倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 140%（2.4倍）
- 2023/12/29 vs 2022/12/30
- -69%（0.31倍）
- 2024/04/18 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
571円（2020/03/13） - 27%（1.27倍）
724円（4/18）