株価チャート
株価
4/19
- 前日 (4/18)
- 4,680
- 始値
- 4,660
- 高値
- 4,675
- 安値
- 4,450
- 終値 -3.85%
- 4,500
- 出来高 +16.3%
- 52,800
乖離率
- 株価（5日）
移動平均値 - -2.98%
4,638 - 株価（25日）
移動平均値 - -12.72%
5,156 - 出来高（5日）
移動平均値 - +18.92%
44,400
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 | 4,660 | 4,675 | 4,450 | 4,500 | -3.85% | 52,800 | 341億9550万 | -12.72% | 47.95 | 15.06 |
| 04/18 | 4,465 | 4,735 | 4,435 | 4,680 | +2.74% | 45,400 | 355億6332万 | -9.74% | 49.87 | 15.66 |
| 04/17 | 4,605 | 4,650 | 4,550 | 4,555 | -1.83% | 31,100 | 346億1344万 | -12.64% | 48.54 | 15.24 |
| 04/16 | 4,745 | 4,760 | 4,610 | 4,640 | -3.63% | 54,100 | 352億5936万 | -11.7% | 49.44 | 15.52 |
| 04/15 | 5,020 | 5,020 | 4,810 | 4,815 | -2.03% | 38,600 | 365億8918万 | -8.93% | 51.31 | 16.11 |
| 04/12 | 4,990 | 4,990 | 4,900 | 4,915 | -0.51% | 22,600 | 373億4908万 | -7.54% | 52.37 | 16.44 |
| 04/11 | 4,955 | 4,970 | 4,915 | 4,940 | -1.59% | 23,100 | 375億3906万 | -7.56% | 52.64 | 16.53 |
| 04/10 | 5,040 | 5,130 | 5,010 | 5,020 | +0.2% | 14,400 | 381億4698万 | -6.74% | 53.49 | 16.8 |
| 04/09 | 4,980 | 5,150 | 4,950 | 5,010 | +0.6% | 22,700 | 380億6497万 | -7.41% | 53.39 | 16.76 |
| 04/08 | 4,955 | 5,020 | 4,920 | 4,980 | +1.53% | 23,000 | 378億4302万 | -8.51% | 53.07 | 16.66 |
| 04/05 | 4,900 | 5,000 | 4,860 | 4,905 | -2.49% | 38,400 | 372億7309万 | -10.25% | 52.27 | 16.41 |
| 04/04 | 5,140 | 5,180 | 4,900 | 5,030 | -0.98% | 50,100 | 382億2297万 | -8.41% | 53.6 | 16.83 |
| 04/03 | 5,060 | 5,160 | 5,010 | 5,080 | -2.12% | 48,800 | 386億292万 | -7.97% | 54.13 | 17 |
| 04/02 | 5,230 | 5,240 | 5,140 | 5,190 | -1.14% | 29,400 | 394億3881万 | -6.52% | 55.3 | 17.36 |
| 04/01 | 5,510 | 5,520 | 5,250 | 5,250 | -6.08% | 57,500 | 398億9475万 | -5.78% | 55.94 | 17.57 |
| 03/29 | 5,560 | 5,700 | 5,500 | 5,590 | +0.54% | 44,300 | 424億7841万 | +0.22% | 59.57 | 18.7 |
| 03/28 | 5,650 | 5,740 | 5,560 | 5,560 | -0.89% | 30,300 | 422億5044万 | -0.22% | 59.25 | 18.6 |
| 03/27 | 5,800 | 5,800 | 5,610 | 5,610 | -2.43% | 35,200 | 426億3039万 | +0.63% | 59.78 | 18.77 |
| 03/26 | 5,570 | 5,820 | 5,570 | 5,750 | +3.23% | 48,500 | 436億9425万 | +3.36% | 61.27 | 19.24 |
| 03/25 | 5,510 | 5,690 | 5,510 | 5,570 | +2.2% | 44,800 | 423億2643万 | +0.54% | 59.35 | 18.64 |
| 03/22 | 5,550 | 5,550 | 5,390 | 5,450 | -0.91% | 29,500 | 414億1455万 | -1.2% | 58.08 | 18.23 |
| 03/21 | 5,550 | 5,600 | 5,430 | 5,500 | -0.72% | 32,800 | 417億8790万 | 0% | 58.61 | 18.4 |
| 03/19 | 5,490 | 5,570 | 5,420 | 5,540 | +1.09% | 22,500 | 420億9181万 | +1.11% | 59.03 | 18.54 |
| 03/18 | 5,430 | 5,550 | 5,370 | 5,480 | +2.81% | 24,300 | 416億3594万 | +0.37% | 58.39 | 18.34 |
| 03/15 | 5,190 | 5,380 | 5,150 | 5,330 | +1.72% | 28,500 | 404億9627万 | -2.02% | 56.8 | 17.83 |
| 03/14 | 5,380 | 5,380 | 5,170 | 5,240 | -2.96% | 44,200 | 398億1247万 | -3.39% | 55.84 | 17.53 |
| 03/13 | 5,610 | 5,610 | 5,380 | 5,400 | -3.23% | 33,700 | 410億2812万 | -0.22% | 57.54 | 18.07 |
| 03/12 | 5,440 | 5,590 | 5,400 | 5,580 | +2.39% | 24,600 | 423億9572万 | +3.41% | 59.46 | 18.67 |
| 03/11 | 5,400 | 5,490 | 5,360 | 5,450 | -1.45% | 32,100 | 414億801万 | +1.43% | 58.08 | 18.23 |
| 03/08 | 5,520 | 5,680 | 5,520 | 5,530 | -1.6% | 45,400 | 420億1583万 | +3.04% | 58.93 | 18.5 |
| 03/07 | 5,870 | 5,880 | 5,620 | 5,620 | -4.75% | 60,600 | 426億9963万 | +5.09% | 59.89 | 18.8 |
| 03/06 | 5,680 | 6,000 | 5,610 | 5,900 | +3.15% | 53,000 | 448億2702万 | +10.67% | 62.87 | 19.74 |
| 03/05 | 5,780 | 5,830 | 5,620 | 5,720 | -1.72% | 46,800 | 434億5941万 | +8.01% | 60.95 | 19.14 |
| 03/04 | 5,640 | 5,920 | 5,590 | 5,820 | +5.43% | 72,000 | 442億1919万 | +10.35% | 62.02 | 19.47 |
| 03/01 | 5,580 | 5,650 | 5,470 | 5,520 | -1.25% | 54,100 | 419億3985万 | +5.24% | 58.82 | 18.47 |
| 02/29 | 5,700 | 5,700 | 5,540 | 5,590 | -2.27% | 56,900 | 424億7170万 | +6.88% | 59.57 | 18.7 |
| 02/28 | 5,910 | 5,990 | 5,720 | 5,720 | -3.05% | 62,000 | 434億5941万 | +9.7% | 60.95 | 19.14 |
| 02/27 | 5,760 | 5,900 | 5,710 | 5,900 | +3.87% | 71,700 | 448億2702万 | +13.59% | 62.87 | 19.74 |
| 02/26 | 5,400 | 5,750 | 5,400 | 5,680 | +5.19% | 70,400 | 431億5550万 | +10.53% | 60.53 | 19 |
| 02/22 | 5,630 | 5,640 | 5,330 | 5,400 | -0.92% | 61,200 | 410億2812万 | +6.05% | 57.54 | 18.07 |
| 02/21 | 5,500 | 5,560 | 5,400 | 5,450 | -3.02% | 56,200 | 414億801万 | +7.73% | 58.08 | 18.23 |
| 02/20 | 5,420 | 5,800 | 5,400 | 5,620 | +5.64% | 127,100 | 426億9963万 | +11.71% | 59.89 | 18.8 |
| 02/19 | 5,260 | 5,360 | 5,150 | 5,320 | +2.9% | 83,300 | 404億2029万 | +6.44% | 56.69 | 17.8 |
| 02/16 | 4,965 | 5,210 | 4,940 | 5,170 | +4.02% | 54,800 | 392億8062万 | +3.94% | 55.09 | 17.3 |
| 02/15 | 5,080 | 5,090 | 4,970 | 4,970 | -1.39% | 26,500 | 377億6106万 | +0.34% | 52.96 | 16.63 |
| 02/14 | 4,960 | 5,040 | 4,925 | 5,040 | +1.2% | 30,400 | 382億9291万 | +2.07% | 53.71 | 16.86 |
| 02/13 | 5,100 | 5,110 | 4,965 | 4,980 | -1.58% | 39,600 | 378億3704万 | +1.18% | 53.07 | 16.66 |
| 02/09 | 4,985 | 5,210 | 4,980 | 5,060 | +1.61% | 62,400 | 384億4486万 | +3.16% | 53.92 | 16.93 |
| 02/08 | 4,960 | 5,020 | 4,915 | 4,980 | +0.71% | 40,700 | 378億3704万 | +1.86% | 53.07 | 16.66 |
| 02/07 | 4,910 | 5,000 | 4,885 | 4,945 | +0.3% | 37,100 | 375億7112万 | +1.31% | 52.69 | 16.55 |
| 02/06 | 5,000 | 5,010 | 4,905 | 4,930 | -1.6% | 53,800 | 374億5715万 | +1.09% | 52.53 | 16.49 |
| 02/05 | 5,050 | 5,100 | 4,995 | 5,010 | +0.3% | 48,100 | 380億6497万 | +2.87% | 53.39 | 16.76 |
| 02/02 | 5,240 | 5,310 | 4,995 | 4,995 | -5.75% | 117,700 | 379億5101万 | +3.01% | 53.23 | 16.71 |
| 02/01 | 5,090 | 5,340 | 5,040 | 5,300 | +4.74% | 130,700 | 402億6834万 | +9.91% | 56.48 | 17.73 |
| 01/31 | 4,940 | 5,080 | 4,775 | 5,060 | -2.69% | 191,500 | 384億4486万 | +5.73% | 53.92 | 16.93 |
| 01/30 | 5,170 | 5,400 | 5,100 | 5,200 | +3.38% | 155,000 | 395億856万 | +9.17% | 55.41 | 17.4 |
| 01/29 | 5,190 | 5,190 | 4,980 | 5,030 | -2.33% | 47,000 | 382億1693万 | +6.36% | 53.6 | 16.83 |
| 01/26 | 5,100 | 5,180 | 5,060 | 5,150 | +0.78% | 35,700 | 391億2867万 | +9.53% | 54.88 | 17.23 |
| 01/25 | 5,090 | 5,170 | 4,945 | 5,110 | -0.78% | 86,900 | 388億2475万 | +9.47% | 54.45 | 17.1 |
| 01/24 | 5,250 | 5,330 | 5,130 | 5,150 | -0.77% | 70,600 | 391億2867万 | +11.18% | 54.88 | 17.23 |
| 01/23 | 5,190 | 5,290 | 5,040 | 5,190 | -0.38% | 117,000 | 394億3258万 | +13% | 55.3 | 17.36 |
| 01/22 | 4,770 | 5,220 | 4,745 | 5,210 | +15.27% | 319,800 | 395億2201万 | +14.33% | 55.52 | 17.43 |
| 01/19 | 4,525 | 4,645 | 4,515 | 4,520 | +0.22% | 31,800 | 342億8781万 | -0.07% | 48.17 | 15.12 |
| 01/18 | 4,575 | 4,585 | 4,450 | 4,510 | -1.53% | 41,200 | 342億1195万 | -0.22% | 48.06 | 15.09 |
| 01/17 | 4,735 | 4,735 | 4,580 | 4,580 | -3.27% | 37,600 | 347億4296万 | +1.31% | 48.8 | 15.32 |
| 01/16 | 4,845 | 4,910 | 4,710 | 4,735 | -1.35% | 43,600 | 359億1876万 | +4.66% | 50.46 | 15.84 |
| 01/15 | 4,770 | 4,805 | 4,740 | 4,800 | +1.37% | 27,400 | 364億1184万 | +6.22% | 51.15 | 16.06 |
| 01/12 | 4,630 | 4,760 | 4,565 | 4,735 | +2.05% | 37,900 | 359億1876万 | +4.97% | 50.46 | 15.84 |
| 01/11 | 4,650 | 4,650 | 4,575 | 4,640 | +1.31% | 26,300 | 351億9811万 | +2.84% | 49.44 | 15.52 |
| 01/10 | 4,610 | 4,630 | 4,575 | 4,580 | -1.51% | 21,900 | 347億4296万 | +1.62% | 48.8 | 15.32 |
| 01/09 | 4,630 | 4,695 | 4,560 | 4,650 | +1.97% | 38,700 | 352億7397万 | +3.08% | 49.55 | 15.56 |
| 01/05 | 4,615 | 4,625 | 4,525 | 4,560 | -1.83% | 47,700 | 345億9124万 | +1% | 48.59 | 15.26 |
| 01/04 | 4,650 | 4,780 | 4,625 | 4,645 | -3.03% | 38,400 | 352億3604万 | +2.79% | 49.5 | 15.54 |
| 2023 | ||||||||||
| 12/29 | 4,880 | 4,900 | 4,760 | 4,790 | -1.34% | 51,600 | 363億3598万 | +5.95% | 51.04 | 16 |
| 12/28 | 4,735 | 4,890 | 4,655 | 4,855 | +2.53% | 70,300 | 368億2905万 | +7.34% | 51.73 | 16.22 |
| 12/27 | 4,605 | 4,765 | 4,580 | 4,735 | +5.22% | 76,400 | 359億1876万 | +4.66% | 50.46 | 15.81 |
| 12/26 | 4,310 | 4,565 | 4,310 | 4,500 | +4.41% | 74,500 | 341億3610万 | -0.6% | 47.95 | 15.03 |
| 12/25 | 4,445 | 4,455 | 4,275 | 4,310 | -2.16% | 30,800 | 326億9479万 | -4.88% | 45.93 | 14.39 |
| 12/22 | 4,485 | 4,520 | 4,405 | 4,405 | -1.78% | 22,600 | 334億1544万 | -2.85% | 46.94 | 14.71 |
| 12/21 | 4,270 | 4,525 | 4,250 | 4,485 | +3.34% | 62,300 | 340億885万 | -1.17% | 47.79 | 14.97 |
| 12/20 | 4,430 | 4,500 | 4,320 | 4,340 | -0.8% | 46,100 | 329億935万 | -4.51% | 46.25 | 14.49 |
| 12/19 | 4,240 | 4,375 | 4,240 | 4,375 | +2.22% | 32,600 | 331億7475万 | -3.91% | 46.62 | 14.61 |
| 12/18 | 4,175 | 4,285 | 4,165 | 4,280 | +1.54% | 27,300 | 324億5438万 | -6.24% | 45.61 | 14.29 |
| 12/15 | 4,165 | 4,305 | 4,165 | 4,215 | +0.96% | 30,400 | 319億6150万 | -7.93% | 44.92 | 14.07 |
| 12/14 | 4,320 | 4,440 | 4,135 | 4,175 | -2.91% | 64,200 | 316億5819万 | -9.18% | 44.49 | 13.94 |
| 12/13 | 4,305 | 4,390 | 4,255 | 4,300 | -1.38% | 27,300 | 326億604万 | -6.7% | 45.82 | 14.36 |
| 12/12 | 4,525 | 4,550 | 4,250 | 4,360 | -1.69% | 82,600 | 330億6100万 | -5.57% | 46.46 | 14.56 |
| 12/11 | 4,585 | 4,620 | 4,375 | 4,435 | -2.21% | 62,600 | 336億2971万 | -4.07% | 47.26 | 14.81 |
| 12/08 | 4,655 | 4,685 | 4,530 | 4,535 | -2.58% | 37,700 | 343億8799万 | -1.82% | 48.32 | 15.14 |
| 12/07 | 4,560 | 4,700 | 4,560 | 4,655 | +0.65% | 41,600 | 352億9793万 | +0.93% | 49.6 | 15.54 |
| 12/06 | 4,650 | 4,700 | 4,540 | 4,625 | +0.54% | 29,600 | 350億7045万 | +0.57% | 49.28 | 15.44 |
| 12/05 | 4,665 | 4,670 | 4,560 | 4,600 | -3.16% | 46,300 | 348億8088万 | +0.26% | 49.02 | 15.36 |
| 12/04 | 4,540 | 4,790 | 4,460 | 4,750 | +5.44% | 72,500 | 360億1830万 | +3.98% | 50.62 | 15.86 |
| 12/01 | 4,645 | 4,650 | 4,505 | 4,505 | -3.84% | 39,500 | 341億6051万 | -0.73% | 48.01 | 15.04 |
| 11/30 | 4,755 | 4,770 | 4,615 | 4,685 | -1.26% | 42,400 | 355億2541万 | +3.51% | 49.92 | 15.64 |
| 11/29 | 4,655 | 4,835 | 4,655 | 4,745 | +1.61% | 31,400 | 359億8038万 | +5.37% | 50.56 | 15.84 |
| 11/28 | 4,685 | 4,725 | 4,565 | 4,670 | -0.32% | 27,600 | 354億1167万 | +4.43% | 49.76 | 15.59 |
| 11/27 | 4,860 | 4,875 | 4,685 | 4,685 | -3.2% | 55,400 | 355億2541万 | +5.23% | 49.92 | 15.64 |
| 11/24 | 4,890 | 4,930 | 4,820 | 4,840 | -1.02% | 33,500 | 367億75万 | +9.21% | 51.58 | 16.16 |
| 11/22 | 4,875 | 5,090 | 4,815 | 4,890 | +1.56% | 125,700 | 370億7989万 | +10.86% | 52.11 | 16.33 |
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 | 2,785 5,570 3/31 | 1,055 2,110 1/24 | 7,018,400 3,509,200 12/20 | +51.54% 3/11 | -21.57% 1/27 |
| 2023年 3月期 | 6,200 2/9 | 1,548 3,095 6/17 | 602,800 301,400 4/14 | +49.55% 8/17 | -20.89% 6/16 |
| 最新 | 4,500 2024/4/19 | 52,800 | -12.72% 5,156 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 138%（2.38倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/19 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
1,055円（2022/01/24） - 327%（4.27倍）
4,500円（4/19）