株価チャート
株価
4/18
- 前日 (4/17)
- 445
- 始値
- 441
- 高値
- 447
- 安値
- 440
- 終値 +0.45%
- 447
- 出来高 -37.23%
- 5,900
乖離率
- 株価（5日）
移動平均値 - -0.89%
451 - 株価（25日）
移動平均値 - -3.66%
464 - 出来高（5日）
移動平均値 - +51.28%
3,900
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 | 441 | 447 | 440 | 447 | +0.45% | 5,900 | 21億2186万 | -3.66% | 34.22 | 2.17 |
| 04/17 | 447 | 453 | 439 | 445 | -1.77% | 9,400 | 21億1237万 | -4.3% | 34.07 | 2.16 |
| 04/16 | 453 | 454 | 453 | 453 | 0% | 500 | 21億5034万 | -2.79% | 34.68 | 2.2 |
| 04/15 | 445 | 453 | 445 | 453 | -0.44% | 2,600 | 21億5034万 | -3% | 34.68 | 2.2 |
| 04/12 | 455 | 455 | 446 | 455 | 0% | 1,100 | 21億5983万 | -2.78% | 34.84 | 2.21 |
| 04/11 | 448 | 455 | 446 | 455 | +0.66% | 2,600 | 21億5983万 | -2.99% | 34.84 | 2.21 |
| 04/10 | 455 | 458 | 448 | 452 | -0.22% | 2,800 | 21億4559万 | -4.03% | 34.61 | 2.2 |
| 04/09 | 448 | 454 | 448 | 453 | +0.67% | 1,100 | 21億5034万 | -4.43% | 34.68 | 2.2 |
| 04/08 | 455 | 455 | 447 | 450 | -0.22% | 3,500 | 21億3610万 | -5.46% | 34.45 | 2.19 |
| 04/05 | 458 | 459 | 451 | 451 | -0.88% | 2,300 | 21億4085万 | -5.45% | 34.53 | 2.19 |
| 04/04 | 459 | 459 | 451 | 455 | +0.22% | 2,300 | 21億5983万 | -4.61% | 34.84 | 2.21 |
| 04/03 | 466 | 466 | 449 | 454 | -3.4% | 22,400 | 21億5509万 | -5.02% | 34.76 | 2.21 |
| 04/02 | 471 | 471 | 465 | 470 | -0.84% | 7,100 | 22億3104万 | -1.88% | 35.98 | 2.29 |
| 04/01 | 475 | 479 | 469 | 474 | -0.21% | 5,800 | 22億5003万 | -1.04% | 36.29 | 2.31 |
| 03/29 | 475 | 479 | 474 | 475 | +0.21% | 2,000 | 22億5477万 | -0.84% | 36.37 | 2.31 |
| 03/28 | 471 | 478 | 470 | 474 | 0% | 1,900 | 22億5003万 | -0.84% | 36.29 | 2.31 |
| 03/27 | 477 | 477 | 469 | 474 | 0% | 38,100 | 22億5003万 | -0.84% | 36.29 | 2.31 |
| 03/26 | 469 | 478 | 467 | 474 | +1.07% | 3,600 | 22億5003万 | -0.84% | 36.29 | 2.31 |
| 03/25 | 477 | 477 | 469 | 469 | -0.85% | 8,000 | 22億2629万 | -1.68% | 35.91 | 2.28 |
| 03/22 | 473 | 480 | 473 | 473 | -0.63% | 3,400 | 22億4528万 | -0.63% | 36.21 | 2.3 |
| 03/21 | 485 | 485 | 472 | 476 | -1.86% | 7,400 | 22億5952万 | +0.21% | 36.44 | 2.32 |
| 03/19 | 483 | 485 | 478 | 485 | +0.41% | 1,500 | 23億224万 | +2.11% | 37.13 | 2.36 |
| 03/18 | 477 | 485 | 473 | 483 | +1.26% | 3,200 | 22億9275万 | +1.9% | 36.98 | 2.35 |
| 03/15 | 477 | 479 | 471 | 477 | +0.21% | 2,100 | 22億6427万 | +0.63% | 36.52 | 2.32 |
| 03/14 | 470 | 481 | 470 | 476 | +1.93% | 7,700 | 22億5952万 | +0.63% | 36.44 | 2.32 |
| 03/13 | 473 | 475 | 467 | 467 | -1.27% | 5,000 | 22億1680万 | -1.06% | 35.75 | 2.27 |
| 03/12 | 469 | 479 | 465 | 473 | +0.85% | 5,200 | 22億4528万 | +0.21% | 36.21 | 2.3 |
| 03/11 | 471 | 475 | 461 | 469 | -1.88% | 20,500 | 22億2629万 | -0.42% | 35.91 | 2.28 |
| 03/08 | 492 | 492 | 475 | 478 | -3.04% | 20,200 | 22億6901万 | +1.7% | 36.6 | 2.33 |
| 03/07 | 513 | 522 | 480 | 493 | -1.4% | 52,900 | 23億4022万 | +5.12% | 37.75 | 2.4 |
| 03/06 | 528 | 537 | 495 | 500 | -5.3% | 61,400 | 23億7345万 | +6.84% | 38.28 | 2.43 |
| 03/05 | 503 | 538 | 486 | 528 | +4.97% | 107,700 | 25億636万 | +13.06% | 40.43 | 2.57 |
| 03/04 | 470 | 507 | 462 | 503 | +8.17% | 56,500 | 23億8769万 | +8.17% | 38.51 | 2.45 |
| 03/01 | 470 | 476 | 464 | 465 | -1.06% | 10,900 | 22億730万 | +0.22% | 35.6 | 2.26 |
| 02/29 | 477 | 484 | 470 | 470 | -0.63% | 13,500 | 22億3104万 | +1.29% | 35.98 | 2.29 |
| 02/28 | 471 | 476 | 465 | 473 | +1.5% | 15,400 | 22億4528万 | +2.16% | 36.21 | 2.3 |
| 02/27 | 467 | 471 | 466 | 466 | -0.64% | 6,000 | 22億1205万 | +0.65% | 35.68 | 2.27 |
| 02/26 | 477 | 477 | 461 | 469 | -1.05% | 7,100 | 22億2629万 | +1.52% | 35.91 | 2.28 |
| 02/22 | 481 | 481 | 471 | 474 | +0.21% | 16,900 | 22億5003万 | +2.6% | 36.29 | 2.31 |
| 02/21 | 468 | 484 | 468 | 473 | 0% | 9,300 | 22億4173万 | +2.6% | 36.21 | 2.3 |
| 02/20 | 461 | 473 | 458 | 473 | +3.28% | 15,000 | 22億4173万 | +2.83% | 36.21 | 2.3 |
| 02/19 | 460 | 460 | 457 | 458 | +1.33% | 2,100 | 21億7064万 | -0.22% | 35.07 | 2.23 |
| 02/16 | 450 | 459 | 450 | 452 | +0.89% | 4,800 | 21億4220万 | -1.31% | 34.61 | 2.2 |
| 02/15 | 460 | 460 | 448 | 448 | -1.75% | 5,500 | 21億2325万 | -1.97% | 34.3 | 2.18 |
| 02/14 | 459 | 463 | 454 | 456 | -3.39% | 7,000 | 21億6116万 | -0.22% | 34.91 | 2.22 |
| 02/13 | 467 | 472 | 464 | 472 | +1.94% | 17,600 | 22億3699万 | +3.28% | 36.14 | 2.3 |
| 02/09 | 464 | 468 | 463 | 463 | 0% | 3,500 | 21億9434万 | +1.54% | 35.45 | 2.25 |
| 02/08 | 468 | 469 | 463 | 463 | -0.86% | 2,700 | 21億9434万 | +1.54% | 35.45 | 2.25 |
| 02/07 | 459 | 467 | 459 | 467 | +1.74% | 12,100 | 22億1329万 | +2.41% | 35.75 | 2.27 |
| 02/06 | 452 | 462 | 452 | 459 | +1.77% | 12,700 | 21億7538万 | +0.88% | 35.14 | 2.23 |
| 02/05 | 455 | 455 | 450 | 451 | -0.22% | 5,000 | 21億3746万 | -0.66% | 34.53 | 2.19 |
| 02/02 | 450 | 453 | 450 | 452 | +0.44% | 3,500 | 21億4220万 | -0.44% | 34.61 | 2.2 |
| 02/01 | 459 | 459 | 450 | 450 | -1.96% | 5,600 | 21億3273万 | -0.66% | 34.45 | 2.19 |
| 01/31 | 465 | 465 | 455 | 459 | -1.92% | 13,000 | 21億7538万 | +1.32% | 35.14 | 2.23 |
| 01/30 | 470 | 470 | 466 | 468 | -0.43% | 1,100 | 22億1803万 | +3.31% | 35.83 | 2.28 |
| 01/29 | 472 | 472 | 465 | 470 | +0.64% | 4,200 | 22億2751万 | +3.52% | 35.98 | 2.29 |
| 01/26 | 465 | 471 | 465 | 467 | -0.64% | 1,700 | 22億1329万 | +2.86% | 35.75 | 2.27 |
| 01/25 | 473 | 473 | 462 | 470 | +1.08% | 11,000 | 22億2751万 | +3.3% | 35.98 | 2.29 |
| 01/24 | 463 | 474 | 463 | 465 | -0.64% | 11,100 | 22億382万 | +1.97% | 35.6 | 2.26 |
| 01/23 | 458 | 468 | 453 | 468 | +2.18% | 15,200 | 22億1803万 | +2.18% | 35.83 | 2.28 |
| 01/22 | 456 | 460 | 446 | 458 | +1.33% | 8,700 | 21億6469万 | -0.43% | 35.07 | 2.23 |
| 01/19 | 454 | 456 | 452 | 452 | +0.22% | 3,400 | 21億3633万 | -2.38% | 34.61 | 2.2 |
| 01/18 | 450 | 465 | 450 | 451 | 0% | 10,900 | 21億3160万 | -2.8% | 34.53 | 2.19 |
| 01/17 | 450 | 462 | 450 | 451 | -0.22% | 13,300 | 21億3160万 | -3.22% | 34.53 | 2.19 |
| 01/16 | 443 | 454 | 443 | 452 | +2.26% | 5,700 | 21億3633万 | -3.21% | 34.61 | 2.2 |
| 01/15 | 440 | 449 | 440 | 442 | +0.91% | 14,600 | 20億8906万 | -5.76% | 33.84 | 2.15 |
| 01/12 | 438 | 441 | 437 | 438 | +0.46% | 10,200 | 20億7016万 | -6.81% | 33.53 | 2.13 |
| 01/11 | 452 | 452 | 435 | 436 | -2.9% | 20,800 | 20億6071万 | -7.43% | 33.38 | 2.12 |
| 01/10 | 453 | 453 | 447 | 449 | -0.22% | 4,300 | 21億2215万 | -5.07% | 34.38 | 2.18 |
| 01/09 | 452 | 457 | 448 | 450 | -0.44% | 3,500 | 21億2688万 | -5.06% | 34.45 | 2.19 |
| 01/05 | 456 | 457 | 452 | 452 | -0.88% | 1,900 | 21億3633万 | -4.84% | 34.61 | 2.2 |
| 01/04 | 462 | 462 | 447 | 456 | -0.44% | 7,400 | 21億5523万 | -4.2% | 34.91 | 2.22 |
| 2023 | ||||||||||
| 12/29 | 452 | 458 | 442 | 458 | -0.43% | 13,200 | 21億6469万 | -4.18% | 35.07 | 2.22 |
| 12/28 | 433 | 460 | 433 | 460 | +6.73% | 24,800 | 21億7414万 | -3.97% | 35.22 | 2.23 |
| 12/27 | 438 | 438 | 430 | 431 | -1.15% | 38,300 | 20億3707万 | -10.21% | 33 | 2.09 |
| 12/26 | 438 | 445 | 434 | 436 | -0.91% | 13,900 | 20億6071万 | -9.73% | 33.38 | 2.11 |
| 12/25 | 457 | 457 | 435 | 440 | -2.87% | 40,600 | 20億7961万 | -9.28% | 33.69 | 2.13 |
| 12/22 | 462 | 462 | 439 | 453 | -1.95% | 20,500 | 21億4105万 | -6.79% | 34.68 | 2.19 |
| 12/21 | 471 | 476 | 459 | 462 | -2.33% | 8,000 | 21億8359万 | -5.33% | 35.37 | 2.24 |
| 12/20 | 480 | 485 | 472 | 473 | -1.46% | 22,700 | 22億3558万 | -3.27% | 36.21 | 2.29 |
| 12/19 | 487 | 487 | 479 | 480 | -2.44% | 14,900 | 22億6867万 | -1.84% | 36.75 | 2.32 |
| 12/18 | 509 | 509 | 485 | 492 | -2.57% | 14,600 | 23億2538万 | +0.41% | 37.67 | 2.38 |
| 12/15 | 507 | 515 | 503 | 505 | 0% | 21,300 | 23億8683万 | +3.27% | 38.66 | 2.45 |
| 12/14 | 517 | 525 | 505 | 505 | -3.81% | 24,500 | 23億8683万 | +3.7% | 38.66 | 2.45 |
| 12/13 | 507 | 530 | 501 | 525 | +1.94% | 41,900 | 24億8136万 | +8.25% | 40.2 | 2.54 |
| 12/12 | 500 | 520 | 500 | 515 | +3.83% | 101,400 | 24億3409万 | +6.63% | 39.43 | 2.49 |
| 12/11 | 490 | 496 | 485 | 496 | +2.27% | 17,600 | 23億4429万 | +3.12% | 37.98 | 2.4 |
| 12/08 | 476 | 493 | 475 | 485 | +0.62% | 9,700 | 22億9230万 | +1.25% | 37.13 | 2.35 |
| 12/07 | 487 | 488 | 476 | 482 | -2.23% | 10,300 | 22億7812万 | +0.84% | 36.9 | 2.33 |
| 12/06 | 480 | 495 | 480 | 493 | +2.71% | 38,700 | 23億3011万 | +3.57% | 37.75 | 2.39 |
| 12/05 | 468 | 481 | 468 | 480 | +2.13% | 6,600 | 22億6867万 | +1.27% | 36.75 | 2.32 |
| 12/04 | 468 | 477 | 465 | 470 | -0.42% | 8,600 | 22億2140万 | -0.84% | 35.98 | 2.28 |
| 12/01 | 477 | 480 | 472 | 472 | -1.67% | 4,600 | 22億3086万 | -0.21% | 36.14 | 2.29 |
| 11/30 | 483 | 483 | 477 | 480 | -0.62% | 2,100 | 22億6867万 | +1.48% | 36.75 | 2.32 |
| 11/29 | 488 | 488 | 473 | 483 | +0.63% | 19,100 | 22億8285万 | +2.33% | 36.98 | 2.34 |
| 11/28 | 489 | 489 | 480 | 480 | -1.64% | 8,200 | 22億6867万 | +1.91% | 36.75 | 2.32 |
| 11/27 | 490 | 493 | 480 | 488 | -1.01% | 13,100 | 23億648万 | +3.83% | 37.36 | 2.36 |
| 11/24 | 495 | 495 | 487 | 493 | 0% | 5,900 | 23億3011万 | +5.34% | 37.75 | 2.39 |
| 11/22 | 500 | 500 | 482 | 493 | +0.61% | 28,100 | 23億3011万 | +5.57% | 37.75 | 2.39 |
| 11/21 | 479 | 490 | 477 | 490 | +1.66% | 7,500 | 23億1593万 | +5.15% | 37.52 | 2.37 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 3月期 | 2,288 12/16 | 508 3/11 | 2,503,100 12/16 | +52.36% 4/4 | -33.84% 1/25 |
| 2023年 3月期 | 998 4/5 | 418 12/28 | 1,296,600 4/5 | +44.7% 4/21 | -17.28% 5/12 |
| 最新 | 447 2024/4/18 | 5,900 | -3.66% 464 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -58%（0.42倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/04/18 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
418円（2022/12/28） - 7%（1.07倍）
447円（4/18）