株価チャート
株価
4/18
- 前日 (4/17)
- 1,487
- 始値
- 1,482
- 高値
- 1,555
- 安値
- 1,471
- 終値 +2.49%
- 1,524
- 出来高 +34.53%
- 97,800
乖離率
- 株価（5日）
移動平均値 - -0.39%
1,530 - 株価（25日）
移動平均値 - -10.51%
1,703 - 出来高（5日）
移動平均値 - +73.59%
56,340
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 | 1,482 | 1,555 | 1,471 | 1,524 | +2.49% | 97,800 | 176億7108万 | -10.51% | - | 9.89 |
| 04/17 | 1,520 | 1,526 | 1,480 | 1,487 | -2.62% | 72,700 | 172億4206万 | -13.45% | - | 9.65 |
| 04/16 | 1,538 | 1,548 | 1,518 | 1,527 | -0.72% | 51,700 | 177億587万 | -12.04% | - | 9.91 |
| 04/15 | 1,550 | 1,558 | 1,534 | 1,538 | -2.23% | 30,300 | 178億3341万 | -12.16% | - | 9.98 |
| 04/12 | 1,575 | 1,611 | 1,564 | 1,573 | +0.25% | 29,200 | 182億3924万 | -10.88% | - | 10.21 |
| 04/11 | 1,565 | 1,577 | 1,548 | 1,569 | -1.07% | 32,800 | 181億9286万 | -11.85% | - | 10.18 |
| 04/10 | 1,570 | 1,619 | 1,570 | 1,586 | +0.44% | 45,600 | 183億8998万 | -11.64% | - | 10.29 |
| 04/09 | 1,550 | 1,583 | 1,535 | 1,579 | +3.2% | 42,100 | 183億882万 | -12.76% | - | 10.25 |
| 04/08 | 1,560 | 1,560 | 1,525 | 1,530 | -2.92% | 91,500 | 177億4065万 | -16.16% | - | 9.93 |
| 04/05 | 1,557 | 1,576 | 1,542 | 1,576 | -0.19% | 67,500 | 182億7403万 | -14.53% | - | 10.23 |
| 04/04 | 1,620 | 1,623 | 1,557 | 1,579 | -0.88% | 62,000 | 183億882万 | -15.15% | - | 10.25 |
| 04/03 | 1,563 | 1,600 | 1,541 | 1,593 | -2.15% | 149,200 | 184億7115万 | -15.22% | - | 10.34 |
| 04/02 | 1,683 | 1,684 | 1,611 | 1,628 | -3.21% | 127,300 | 188億7698万 | -14.18% | - | 10.56 |
| 04/01 | 1,790 | 1,790 | 1,609 | 1,682 | -9.08% | 389,700 | 195億312万 | -11.98% | - | 10.91 |
| 03/29 | 1,825 | 1,892 | 1,803 | 1,850 | +1.59% | 61,100 | 214億5112万 | -3.75% | 87.06 | 12 |
| 03/28 | 1,850 | 1,850 | 1,798 | 1,821 | -0.22% | 61,400 | 211億1485万 | -5.55% | 85.69 | 11.82 |
| 03/27 | 1,844 | 1,872 | 1,825 | 1,825 | -0.98% | 74,900 | 211億6124万 | -5.88% | 85.88 | 11.84 |
| 03/26 | 1,842 | 1,869 | 1,822 | 1,843 | -2.02% | 61,300 | 213億6995万 | -5.44% | 86.73 | 11.96 |
| 03/25 | 1,904 | 1,925 | 1,881 | 1,881 | -2.34% | 50,100 | 218億1057万 | -4.03% | 88.52 | 12.21 |
| 03/22 | 1,921 | 1,931 | 1,910 | 1,926 | -0.21% | 29,400 | 223億3235万 | -2.23% | 90.63 | 12.5 |
| 03/21 | 1,948 | 1,958 | 1,920 | 1,930 | +0.52% | 30,400 | 223億7873万 | -2.13% | 90.82 | 12.52 |
| 03/19 | 1,899 | 1,940 | 1,880 | 1,920 | +1.48% | 73,500 | 222億6278万 | -2.74% | 90.35 | 12.46 |
| 03/18 | 1,815 | 1,896 | 1,811 | 1,892 | +4.3% | 110,900 | 219億3811万 | -4.15% | 89.03 | 12.28 |
| 03/15 | 1,883 | 1,883 | 1,810 | 1,814 | -4.27% | 135,700 | 210億3369万 | -8.24% | 85.36 | 11.77 |
| 03/14 | 1,894 | 1,908 | 1,860 | 1,895 | -0.47% | 90,500 | 219億7290万 | -4.49% | 89.17 | 12.3 |
| 03/13 | 1,935 | 1,941 | 1,893 | 1,904 | -1.35% | 56,600 | 220億7726万 | -4.37% | 89.6 | 12.35 |
| 03/12 | 1,901 | 1,930 | 1,866 | 1,930 | +1.26% | 59,600 | 223億7873万 | -3.45% | 90.82 | 12.52 |
| 03/11 | 1,870 | 1,918 | 1,870 | 1,906 | +0.26% | 75,200 | 221億45万 | -4.84% | 89.69 | 12.37 |
| 03/08 | 1,921 | 1,945 | 1,887 | 1,901 | -1.5% | 133,800 | 220億4247万 | -5.52% | 89.46 | 12.33 |
| 03/07 | 1,959 | 1,982 | 1,930 | 1,930 | -1.28% | 57,500 | 223億7873万 | -4.6% | 90.82 | 12.52 |
| 03/06 | 1,912 | 1,965 | 1,899 | 1,955 | +0.36% | 61,000 | 226億6861万 | -3.84% | 92 | 12.69 |
| 03/05 | 1,970 | 1,975 | 1,901 | 1,948 | -1.52% | 134,600 | 225億8744万 | -4.6% | 91.67 | 12.64 |
| 03/04 | 2,026 | 2,028 | 1,977 | 1,978 | -0.75% | 54,700 | 229億3530万 | -3.56% | 93.08 | 12.83 |
| 03/01 | 1,994 | 2,014 | 1,978 | 1,993 | 0% | 68,800 | 231億923万 | -3.11% | 93.79 | 12.93 |
| 02/29 | 2,040 | 2,041 | 1,980 | 1,993 | -2.26% | 68,800 | 231億923万 | -3.35% | 93.79 | 12.93 |
| 02/28 | 2,066 | 2,150 | 2,036 | 2,039 | -0.24% | 147,000 | 236億4261万 | -1.4% | 95.95 | 13.23 |
| 02/27 | 1,995 | 2,064 | 1,969 | 2,044 | +3.23% | 135,700 | 237億58万 | -1.3% | 96.19 | 13.26 |
| 02/26 | 1,951 | 1,992 | 1,920 | 1,980 | +1.23% | 98,200 | 229億5849万 | -4.53% | 93.17 | 12.85 |
| 02/22 | 2,020 | 2,030 | 1,946 | 1,956 | -2.44% | 130,600 | 226億8021万 | -5.96% | 92.05 | 12.69 |
| 02/21 | 2,099 | 2,099 | 2,005 | 2,005 | -4.48% | 103,900 | 232億4717万 | -3.98% | 94.35 | 13.01 |
| 02/20 | 2,061 | 2,113 | 2,050 | 2,099 | +1.65% | 46,500 | 243億3706万 | +0.19% | 98.77 | 13.62 |
| 02/19 | 2,082 | 2,139 | 2,050 | 2,065 | -2.46% | 113,400 | 239億4284万 | -1.62% | 97.17 | 13.4 |
| 02/16 | 2,129 | 2,148 | 2,087 | 2,117 | -0.56% | 114,700 | 245億4576万 | +0.57% | 99.62 | 13.74 |
| 02/15 | 2,056 | 2,196 | 2,000 | 2,129 | +8.29% | 400,300 | 246億8490万 | +1% | 100.19 | 13.81 |
| 02/14 | 1,959 | 1,982 | 1,926 | 1,966 | -1.35% | 172,500 | 227億9498万 | -6.78% | 92.52 | 12.76 |
| 02/13 | 2,006 | 2,017 | 1,971 | 1,993 | +3.48% | 203,000 | 231億803万 | -5.81% | 93.79 | 12.93 |
| 02/09 | 1,967 | 1,977 | 1,924 | 1,926 | -2.23% | 128,100 | 223億3119万 | -9.28% | 90.63 | 12.5 |
| 02/08 | 2,001 | 2,006 | 1,955 | 1,970 | -0.81% | 124,200 | 228億4136万 | -7.73% | 92.7 | 12.78 |
| 02/07 | 2,026 | 2,026 | 1,975 | 1,986 | -3.73% | 196,300 | 230億2687万 | -7.46% | 93.46 | 12.89 |
| 02/06 | 2,070 | 2,075 | 2,012 | 2,063 | -2% | 87,700 | 239億1965万 | -4.45% | 97.08 | 13.39 |
| 02/05 | 2,044 | 2,118 | 2,040 | 2,105 | +3.59% | 67,700 | 244億663万 | -2.77% | 99.06 | 13.66 |
| 02/02 | 2,102 | 2,120 | 2,022 | 2,032 | -4.2% | 221,700 | 235億6022万 | -6.4% | 95.62 | 13.18 |
| 02/01 | 2,144 | 2,144 | 2,095 | 2,121 | -2.62% | 137,800 | 245億9214万 | -2.48% | 99.81 | 13.76 |
| 01/31 | 2,204 | 2,204 | 2,155 | 2,178 | -0.46% | 50,400 | 252億5303万 | +0.23% | 102.49 | 14.13 |
| 01/30 | 2,189 | 2,207 | 2,154 | 2,188 | +0.37% | 44,100 | 253億6898万 | +0.88% | 102.96 | 14.2 |
| 01/29 | 2,184 | 2,190 | 2,159 | 2,180 | +1.07% | 36,900 | 252億7622万 | +0.69% | 102.59 | 14.15 |
| 01/26 | 2,130 | 2,230 | 2,112 | 2,157 | +0.7% | 99,300 | 250億955万 | -0.19% | 101.5 | 14 |
| 01/25 | 2,150 | 2,155 | 2,123 | 2,142 | +0.8% | 41,800 | 248億3563万 | -0.7% | 100.8 | 13.9 |
| 01/24 | 2,121 | 2,150 | 2,103 | 2,125 | -0.09% | 35,000 | 246億3852万 | -1.3% | 100 | 13.79 |
| 01/23 | 2,131 | 2,151 | 2,099 | 2,127 | +0.09% | 68,900 | 246億6171万 | -1.02% | 100.09 | 13.8 |
| 01/22 | 2,130 | 2,192 | 2,115 | 2,125 | +0.95% | 117,200 | 246億3852万 | -0.93% | 100 | 13.79 |
| 01/19 | 2,140 | 2,145 | 2,094 | 2,105 | -1.64% | 96,300 | 244億663万 | -1.73% | 99.06 | 13.66 |
| 01/18 | 2,150 | 2,166 | 2,133 | 2,140 | -0.56% | 50,800 | 248億1244万 | 0% | 100.7 | 13.89 |
| 01/17 | 2,182 | 2,218 | 2,137 | 2,152 | -1.42% | 69,300 | 249億5157万 | +0.65% | 101.27 | 13.96 |
| 01/16 | 2,219 | 2,244 | 2,183 | 2,183 | -1.13% | 38,900 | 253億1101万 | +2.01% | 102.73 | 14.16 |
| 01/15 | 2,185 | 2,218 | 2,159 | 2,208 | +0.09% | 69,700 | 256億87万 | +3.13% | 103.9 | 14.33 |
| 01/12 | 2,190 | 2,218 | 2,144 | 2,206 | +0.36% | 63,500 | 255億7768万 | +3.04% | 103.81 | 14.31 |
| 01/11 | 2,300 | 2,300 | 2,166 | 2,198 | +1.95% | 86,500 | 254億8493万 | +2.47% | 103.43 | 14.26 |
| 01/10 | 2,166 | 2,195 | 2,145 | 2,156 | +0.47% | 33,400 | 249億9795万 | +0.19% | 101.46 | 13.99 |
| 01/09 | 2,175 | 2,226 | 2,123 | 2,146 | -0.19% | 76,900 | 248億8201万 | -0.92% | 100.99 | 13.92 |
| 01/05 | 2,238 | 2,238 | 2,135 | 2,150 | -3.93% | 82,300 | 249億2839万 | -1.33% | 101.17 | 13.95 |
| 01/04 | 2,241 | 2,250 | 2,207 | 2,238 | -0.53% | 73,500 | 259億4871万 | +2.47% | 105.32 | 14.52 |
| 2023 | ||||||||||
| 12/29 | 2,301 | 2,301 | 2,220 | 2,250 | -2.22% | 70,700 | 260億8785万 | +2.93% | 105.88 | 14.6 |
| 12/28 | 2,200 | 2,308 | 2,180 | 2,301 | +3.7% | 51,500 | 266億7917万 | +5.21% | 108.28 | 14.93 |
| 12/27 | 2,250 | 2,280 | 2,204 | 2,219 | -1.03% | 104,100 | 257億2841万 | +1.42% | 104.42 | 14.4 |
| 12/26 | 2,194 | 2,280 | 2,190 | 2,242 | +4.57% | 104,000 | 259億9509万 | +2.05% | 105.5 | 14.55 |
| 12/25 | 2,104 | 2,195 | 2,103 | 2,144 | +4.28% | 78,200 | 248億5882万 | -2.55% | 100.89 | 13.91 |
| 12/22 | 2,093 | 2,108 | 2,055 | 2,056 | -1.3% | 37,200 | 238億3849万 | -6.59% | 96.75 | 13.34 |
| 12/21 | 2,056 | 2,083 | 2,044 | 2,083 | +0.05% | 33,700 | 241億5155万 | -5.7% | 98.02 | 13.52 |
| 12/20 | 2,102 | 2,145 | 2,082 | 2,082 | -0.29% | 60,900 | 241億3995万 | -6.26% | 97.97 | 13.51 |
| 12/19 | 2,032 | 2,088 | 2,024 | 2,088 | +1.95% | 54,200 | 242億952万 | -6.45% | 98.26 | 13.55 |
| 12/18 | 2,052 | 2,061 | 2,023 | 2,048 | -0.19% | 40,400 | 237億4574万 | -8.41% | 96.37 | 13.29 |
| 12/15 | 2,032 | 2,065 | 2,029 | 2,052 | +0.98% | 69,100 | 237億9211万 | -8.43% | 96.56 | 13.31 |
| 12/14 | 2,074 | 2,096 | 2,011 | 2,032 | +0.4% | 78,900 | 235億6022万 | -9.61% | 95.62 | 13.18 |
| 12/13 | 2,039 | 2,049 | 2,004 | 2,024 | -0.74% | 91,300 | 234億6747万 | -10.28% | 95.25 | 13.13 |
| 12/12 | 2,083 | 2,083 | 2,010 | 2,039 | -1.55% | 70,400 | 236億4138万 | -9.9% | 95.95 | 13.23 |
| 12/11 | 2,114 | 2,114 | 2,069 | 2,071 | -0.67% | 52,500 | 240億1241万 | -8.77% | 97.46 | 13.44 |
| 12/08 | 2,143 | 2,159 | 2,056 | 2,085 | -4.92% | 119,500 | 241億7474万 | -8.11% | 98.12 | 13.53 |
| 12/07 | 2,181 | 2,206 | 2,148 | 2,193 | -1.48% | 35,200 | 254億2695万 | -3.22% | 103.2 | 14.23 |
| 12/06 | 2,240 | 2,253 | 2,186 | 2,226 | +1.64% | 53,000 | 258億957万 | -1.5% | 104.75 | 14.44 |
| 12/05 | 2,288 | 2,289 | 2,180 | 2,190 | -4.82% | 96,200 | 253億9217万 | -2.75% | 103.06 | 14.21 |
| 12/04 | 2,327 | 2,357 | 2,283 | 2,301 | -3.03% | 60,200 | 266億7917万 | +2.49% | 108.28 | 14.93 |
| 12/01 | 2,470 | 2,487 | 2,373 | 2,373 | -5.46% | 66,600 | 275億1398万 | +6.27% | 111.67 | 15.4 |
| 11/30 | 2,472 | 2,510 | 2,440 | 2,510 | +1.7% | 85,400 | 291億244万 | +13.06% | 118.12 | 16.29 |
| 11/29 | 2,287 | 2,525 | 2,287 | 2,468 | +8.58% | 163,800 | 286億1547万 | +12.03% | 116.14 | 16.01 |
| 11/28 | 2,310 | 2,314 | 2,223 | 2,273 | -0.74% | 41,800 | 263億5452万 | +4.03% | 106.96 | 14.75 |
| 11/27 | 2,306 | 2,365 | 2,281 | 2,290 | +0.39% | 41,500 | 265億5163万 | +5.24% | 107.76 | 14.86 |
| 11/24 | 2,350 | 2,353 | 2,281 | 2,281 | -2.52% | 62,000 | 264億4728万 | +5.21% | 107.34 | 14.8 |
| 11/22 | 2,405 | 2,417 | 2,339 | 2,340 | -3.43% | 109,400 | 271億3136万 | +8.38% | 110.12 | 15.18 |
| 11/21 | 2,324 | 2,428 | 2,324 | 2,423 | +3.68% | 144,500 | 280億9274万 | +12.91% | 114.02 | 15.72 |
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 | |
| 2019年 3月期 | 2,090 4,180 3/22 | 1,645 3,290 3/15 | 4,513,200 2,256,600 3/15 | 221億384万 | 173億9752万 | +37.04% 4/26 | - |
| 2020年 3月期 | 4,695 9,390 5/28 | 1,910 3,820 4/3 | 1,598,800 799,400 5/28 | 508億7971万 | 206億9867万 | +65.3% 5/16 | -19.29% 2/28 |
| 2021年 3月期 | 7,330 10/13 | 2,813 4/3 | 589,700 9/28 | 828億9350万 | 307億8828万 | +30.3% 8/18 | -21.92% 11/17 |
| 2022年 3月期 | 4,260 5/28 | 1,511 3/15 | 415,500 11/15 | 487億3184万 | 173億8828万 | +34.81% 11/19 | -32.75% 2/24 |
| 2023年 3月期 | 3,710 8/16 8/15 | 1,692 5/12 | 613,700 8/25 | 428億1970万 | 194億8980万 | +41.22% 8/15 | -23.96% 5/12 |
| 最新 | 1,524 2024/4/18 | 97,800 | 176億7108万 | -10.51% 1,703 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/18 vs 2023/12/29
- -32%（0.68倍）
- 過去安値
1,511円（2022/03/15） - 1%（1.01倍）
1,524円（4/18）