株価チャート
株価
4/17
- 前日 (4/16)
- 3,320
- 始値
- 3,330
- 高値
- 3,330
- 安値
- 3,275
- 終値 -1.36%
- 3,275
- 出来高 +30.48%
- 38,100
乖離率
- 株価（5日）
移動平均値 - -2.15%
3,347 - 株価（25日）
移動平均値 - -1.03%
3,309 - 出来高（5日）
移動平均値 - +49.06%
25,560
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 3,330 | 3,330 | 3,275 | 3,275 | -1.36% | 38,100 | 311億9634万 | -1.03% | 10.34 | 1.99 |
| 04/16 | 3,365 | 3,365 | 3,320 | 3,320 | -1.48% | 29,200 | 316億2499万 | +0.27% | 10.48 | 2.02 |
| 04/15 | 3,365 | 3,380 | 3,355 | 3,370 | -0.44% | 18,200 | 321億127万 | +1.84% | 10.64 | 2.05 |
| 04/12 | 3,385 | 3,400 | 3,360 | 3,385 | 0% | 19,000 | 322億4415万 | +2.39% | 10.69 | 2.06 |
| 04/11 | 3,400 | 3,410 | 3,380 | 3,385 | -1.02% | 23,300 | 322億4415万 | +2.54% | 10.69 | 2.06 |
| 04/10 | 3,405 | 3,445 | 3,390 | 3,420 | +0.59% | 49,800 | 325億7755万 | +3.73% | 10.8 | 2.08 |
| 04/09 | 3,380 | 3,400 | 3,360 | 3,400 | +0.74% | 45,800 | 323億8704万 | +3.31% | 10.74 | 2.07 |
| 04/08 | 3,360 | 3,390 | 3,340 | 3,375 | +0.75% | 44,400 | 321億4890万 | +2.61% | 10.66 | 2.05 |
| 04/05 | 3,325 | 3,350 | 3,305 | 3,350 | +0.6% | 28,200 | 319億1076万 | +1.89% | 10.58 | 2.04 |
| 04/04 | 3,340 | 3,350 | 3,310 | 3,330 | -0.3% | 51,100 | 317億2024万 | +1.31% | 10.52 | 2.02 |
| 04/03 | 3,310 | 3,370 | 3,305 | 3,340 | +1.37% | 47,100 | 318億1550万 | +1.64% | 10.55 | 2.03 |
| 04/02 | 3,345 | 3,345 | 3,290 | 3,295 | -1.49% | 44,700 | 313億8685万 | +0.4% | 10.41 | 2 |
| 04/01 | 3,365 | 3,370 | 3,325 | 3,345 | -0.59% | 60,100 | 318億6313万 | +1.86% | 10.56 | 2.03 |
| 03/29 | 3,275 | 3,365 | 3,270 | 3,365 | +3.38% | 78,600 | 320億5364万 | +2.47% | 10.63 | 2.04 |
| 03/28 | 3,235 | 3,280 | 3,230 | 3,255 | +0.62% | 28,600 | 310億582万 | -0.88% | 10.28 | 1.98 |
| 03/27 | 3,235 | 3,305 | 3,235 | 3,235 | +0.47% | 75,800 | 308億1531万 | -1.67% | 10.22 | 1.97 |
| 03/26 | 3,235 | 3,235 | 3,195 | 3,220 | -0.31% | 57,700 | 306億7243万 | -2.39% | 10.17 | 1.96 |
| 03/25 | 3,250 | 3,270 | 3,230 | 3,230 | -0.62% | 37,100 | 307億6768万 | -2.27% | 10.2 | 1.96 |
| 03/22 | 3,245 | 3,270 | 3,205 | 3,250 | +0.62% | 74,300 | 309億5820万 | -1.81% | 10.26 | 1.97 |
| 03/21 | 3,270 | 3,270 | 3,225 | 3,230 | -1.37% | 83,500 | 307億6768万 | -2.65% | 10.2 | 1.96 |
| 03/19 | 3,275 | 3,275 | 3,245 | 3,275 | 0% | 30,700 | 311億9634万 | -1.71% | 10.34 | 1.99 |
| 03/18 | 3,270 | 3,280 | 3,255 | 3,275 | +0.46% | 35,200 | 311億9634万 | -2.33% | 10.34 | 1.99 |
| 03/15 | 3,285 | 3,290 | 3,225 | 3,260 | -0.91% | 82,900 | 310億5345万 | -2.95% | 10.29 | 1.98 |
| 03/14 | 3,285 | 3,310 | 3,260 | 3,290 | +0.92% | 37,700 | 313億3922万 | -2.17% | 10.39 | 2 |
| 03/13 | 3,325 | 3,330 | 3,245 | 3,260 | -1.81% | 40,400 | 310億5345万 | -3.15% | 10.29 | 1.98 |
| 03/12 | 3,265 | 3,320 | 3,250 | 3,320 | +1.53% | 43,700 | 316億2499万 | -1.54% | 10.48 | 2.02 |
| 03/11 | 3,295 | 3,300 | 3,250 | 3,270 | -0.76% | 31,000 | 311億4871万 | -3.17% | 10.33 | 1.99 |
| 03/08 | 3,245 | 3,325 | 3,245 | 3,295 | +1.38% | 55,700 | 313億8685万 | -2.66% | 10.41 | 2 |
| 03/07 | 3,285 | 3,300 | 3,250 | 3,250 | -0.91% | 40,000 | 309億5820万 | -4.21% | 10.26 | 1.97 |
| 03/06 | 3,280 | 3,305 | 3,275 | 3,280 | -0.3% | 40,400 | 312億4396万 | -3.64% | 10.36 | 1.99 |
| 03/05 | 3,345 | 3,365 | 3,280 | 3,290 | -1.64% | 51,700 | 313億3922万 | -3.6% | 10.39 | 2 |
| 03/04 | 3,340 | 3,375 | 3,325 | 3,345 | +0.15% | 46,300 | 318億6313万 | -2.19% | 10.56 | 2.03 |
| 03/01 | 3,355 | 3,385 | 3,330 | 3,340 | +0.3% | 47,500 | 318億1550万 | -2.51% | 10.55 | 2.03 |
| 02/29 | 3,300 | 3,345 | 3,255 | 3,330 | +0.76% | 52,400 | 317億2024万 | -3% | 10.52 | 2.02 |
| 02/28 | 3,255 | 3,330 | 3,255 | 3,305 | +2.01% | 64,700 | 314億8210万 | -3.95% | 10.44 | 2.01 |
| 02/27 | 3,320 | 3,320 | 3,240 | 3,240 | -3.14% | 142,100 | 308億6294万 | -6.09% | 10.23 | 1.97 |
| 02/26 | 3,355 | 3,375 | 3,325 | 3,345 | 0% | 48,600 | 318億6313万 | -3.41% | 10.56 | 2.03 |
| 02/22 | 3,375 | 3,385 | 3,335 | 3,345 | -0.89% | 58,000 | 318億6313万 | -3.6% | 10.56 | 2.03 |
| 02/21 | 3,400 | 3,405 | 3,360 | 3,375 | -0.88% | 37,100 | 321億4890万 | -2.93% | 10.66 | 2.05 |
| 02/20 | 3,450 | 3,470 | 3,385 | 3,405 | -1.16% | 58,100 | 324億3466万 | -2.21% | 10.75 | 2.07 |
| 02/19 | 3,380 | 3,450 | 3,380 | 3,445 | +2.07% | 46,100 | 328億1569万 | -1.18% | 10.88 | 2.09 |
| 02/16 | 3,370 | 3,420 | 3,340 | 3,375 | +0.9% | 80,400 | 321億4890万 | -3.18% | 10.66 | 2.05 |
| 02/15 | 3,400 | 3,430 | 3,315 | 3,345 | -3.04% | 163,000 | 318億6313万 | -4.18% | 10.56 | 2.03 |
| 02/14 | 3,565 | 3,620 | 3,435 | 3,450 | -3.63% | 171,400 | 328億6332万 | -1.32% | 10.89 | 2.1 |
| 02/13 | 3,645 | 3,750 | 3,475 | 3,580 | -6.16% | 393,100 | 341億164万 | +2.37% | 11.31 | 2.18 |
| 02/09 | 3,390 | 3,820 | 3,355 | 3,815 | +11.39% | 942,500 | 363億4016万 | +9.47% | 12.05 | 2.32 |
| 02/08 | 3,395 | 3,445 | 3,345 | 3,425 | +2.09% | 165,100 | 326億2518万 | -1.07% | 10.82 | 2.08 |
| 02/07 | 3,375 | 3,380 | 3,325 | 3,355 | -0.59% | 116,300 | 319億5838万 | -2.78% | 10.59 | 2.04 |
| 02/06 | 3,395 | 3,405 | 3,375 | 3,375 | -0.74% | 97,000 | 321億4890万 | -1.95% | 10.66 | 2.05 |
| 02/05 | 3,455 | 3,460 | 3,370 | 3,400 | -1.59% | 145,400 | 323億8704万 | -1.42% | 10.74 | 2.07 |
| 02/02 | 3,480 | 3,485 | 3,440 | 3,455 | -0.14% | 60,100 | 329億1094万 | +0.09% | 10.91 | 2.1 |
| 02/01 | 3,500 | 3,500 | 3,435 | 3,460 | -1.14% | 80,700 | 329億5857万 | +0.14% | 10.93 | 2.1 |
| 01/31 | 3,510 | 3,515 | 3,455 | 3,500 | -0.28% | 82,700 | 333億3960万 | +1.07% | 11.05 | 2.13 |
| 01/30 | 3,520 | 3,570 | 3,510 | 3,510 | 0% | 80,200 | 334億3485万 | +1.18% | 11.08 | 2.13 |
| 01/29 | 3,485 | 3,520 | 3,480 | 3,510 | +1.3% | 66,900 | 334億3485万 | +1.01% | 11.08 | 2.13 |
| 01/26 | 3,500 | 3,500 | 3,455 | 3,465 | -0.86% | 84,500 | 330億620万 | -0.43% | 10.94 | 2.11 |
| 01/25 | 3,500 | 3,505 | 3,485 | 3,495 | -0.71% | 55,100 | 332億9197万 | +0.29% | 11.04 | 2.12 |
| 01/24 | 3,510 | 3,525 | 3,480 | 3,520 | -0.14% | 83,300 | 335億3011万 | +0.89% | 11.12 | 2.14 |
| 01/23 | 3,545 | 3,565 | 3,520 | 3,525 | -0.42% | 71,100 | 335億7774万 | +0.83% | 11.13 | 2.14 |
| 01/22 | 3,565 | 3,580 | 3,515 | 3,540 | -0.42% | 88,900 | 337億2062万 | +1.06% | 11.18 | 2.15 |
| 01/19 | 3,530 | 3,560 | 3,510 | 3,555 | +0.99% | 79,100 | 338億6350万 | +1.31% | 11.23 | 2.16 |
| 01/18 | 3,505 | 3,545 | 3,460 | 3,520 | +0.14% | 97,000 | 335億3011万 | +0.17% | 11.12 | 2.14 |
| 01/17 | 3,545 | 3,550 | 3,510 | 3,515 | +0.29% | 89,800 | 334億8248万 | -0.26% | 11.1 | 2.14 |
| 01/16 | 3,505 | 3,565 | 3,490 | 3,505 | -0.14% | 129,600 | 333億8722万 | -0.9% | 11.07 | 2.13 |
| 01/15 | 3,445 | 3,510 | 3,440 | 3,510 | +1.59% | 94,100 | 334億3485万 | -1.13% | 11.08 | 2.13 |
| 01/12 | 3,495 | 3,550 | 3,440 | 3,455 | -0.72% | 142,900 | 329億1094万 | -2.98% | 10.91 | 2.1 |
| 01/11 | 3,500 | 3,500 | 3,445 | 3,480 | 0% | 122,000 | 331億4908万 | -2.66% | 10.99 | 2.11 |
| 01/10 | 3,490 | 3,515 | 3,460 | 3,480 | 0% | 147,800 | 331億4908万 | -3.06% | 10.99 | 2.11 |
| 01/09 | 3,310 | 3,480 | 3,300 | 3,480 | +6.26% | 209,700 | 331億4908万 | -3.39% | 10.99 | 2.11 |
| 01/05 | 3,250 | 3,305 | 3,245 | 3,275 | +0.77% | 121,700 | 311億9634万 | -9.33% | 10.34 | 1.99 |
| 01/04 | 3,120 | 3,260 | 3,105 | 3,250 | +3.5% | 210,200 | 309億5820万 | -10.57% | 10.26 | 1.97 |
| 2023 | ||||||||||
| 12/29 | 3,070 | 3,180 | 3,060 | 3,140 | +0.32% | 269,500 | 299億1038万 | -14.14% | 7.92 | 1.91 |
| 12/28 | 3,205 | 3,250 | 3,115 | 3,130 | -11.71% | 474,700 | 298億1512万 | -14.97% | 7.9 | 1.9 |
| 12/27 | 3,485 | 3,550 | 3,450 | 3,545 | +1.72% | 292,800 | 337億6825万 | -4.22% | 8.95 | 2.15 |
| 12/26 | 3,495 | 3,500 | 3,415 | 3,485 | -1.27% | 310,900 | 331億9671万 | -5.89% | 8.79 | 2.12 |
| 12/25 | 3,665 | 3,665 | 3,515 | 3,530 | -3.55% | 293,900 | 336億2536万 | -4.8% | 8.91 | 2.14 |
| 12/22 | 3,660 | 3,680 | 3,620 | 3,660 | +0.41% | 97,400 | 348億6369万 | -1.4% | 9.24 | 2.22 |
| 12/21 | 3,640 | 3,685 | 3,605 | 3,645 | -0.27% | 128,700 | 347億2081万 | -1.7% | 9.2 | 2.21 |
| 12/20 | 3,635 | 3,665 | 3,610 | 3,655 | +0.69% | 109,300 | 348億1606万 | -1.38% | 9.22 | 2.22 |
| 12/19 | 3,610 | 3,650 | 3,595 | 3,630 | +0.97% | 90,800 | 345億7792万 | -2% | 9.16 | 2.21 |
| 12/18 | 3,595 | 3,655 | 3,580 | 3,595 | -0.14% | 114,000 | 342億4453万 | -2.89% | 9.07 | 2.18 |
| 12/15 | 3,660 | 3,675 | 3,580 | 3,600 | -2.44% | 196,200 | 342億9216万 | -2.57% | 9.08 | 2.19 |
| 12/14 | 3,730 | 3,740 | 3,670 | 3,690 | -0.54% | 98,400 | 351億4946万 | +0.52% | 9.31 | 2.24 |
| 12/13 | 3,740 | 3,755 | 3,690 | 3,710 | +0.95% | 80,400 | 353億3997万 | +1.9% | 9.36 | 2.25 |
| 12/12 | 3,695 | 3,730 | 3,670 | 3,675 | -0.14% | 102,000 | 350億658万 | +1.77% | 9.27 | 2.23 |
| 12/11 | 3,800 | 3,815 | 3,660 | 3,680 | -2.77% | 192,600 | 350億5420万 | +2.71% | 9.29 | 2.24 |
| 12/08 | 3,805 | 3,810 | 3,730 | 3,785 | -1.3% | 159,900 | 360億5439万 | +6.53% | 9.55 | 2.3 |
| 12/07 | 3,840 | 3,890 | 3,815 | 3,835 | -0.13% | 116,100 | 365億3067万 | +8.92% | 9.68 | 2.33 |
| 12/06 | 3,750 | 3,850 | 3,750 | 3,840 | +1.72% | 128,400 | 365億7830万 | +10.12% | 9.69 | 2.33 |
| 12/05 | 3,790 | 3,815 | 3,740 | 3,775 | -0.53% | 127,100 | 359億5914万 | +9.39% | 9.53 | 2.29 |
| 12/04 | 3,865 | 3,865 | 3,780 | 3,795 | -1.56% | 152,100 | 361億4965万 | +11.03% | 9.58 | 2.31 |
| 12/01 | 3,800 | 3,860 | 3,790 | 3,855 | +1.85% | 116,900 | 367億2118万 | +13.99% | 9.73 | 2.34 |
| 11/30 | 3,745 | 3,785 | 3,695 | 3,785 | +1.34% | 92,300 | 360億5439万 | +13.22% | 9.55 | 2.3 |
| 11/29 | 3,795 | 3,835 | 3,730 | 3,735 | -2.23% | 138,200 | 355億7811万 | +12.87% | 9.43 | 2.27 |
| 11/28 | 3,820 | 3,850 | 3,750 | 3,820 | 0% | 161,100 | 363億8779万 | +16.71% | 9.64 | 2.32 |
| 11/27 | 3,775 | 3,820 | 3,740 | 3,820 | +2% | 193,800 | 363億8779万 | +18.05% | 9.64 | 2.32 |
| 11/24 | 3,685 | 3,770 | 3,675 | 3,745 | +2.74% | 213,300 | 356億7337万 | +17.07% | 9.45 | 2.28 |
| 11/22 | 3,605 | 3,680 | 3,580 | 3,645 | +1.39% | 94,100 | 347億2081万 | +15.17% | 9.2 | 2.21 |
| 11/21 | 3,610 | 3,610 | 3,535 | 3,595 | -0.42% | 94,700 | 342億4453万 | +14.67% | 9.07 | 2.18 |
| 11/20 | 3,585 | 3,655 | 3,560 | 3,610 | 0% | 138,400 | 343億8741万 | +16.26% | 9.11 | 2.19 |
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 | |
| 2015年 12月期 | 800 3,200 12/18 | 430 1,721 12/29 | 3,418,800 854,700 12/18 | 74億6400万 | 40億1423万 | +5.8% 2/1 | -5.35% 2/5 |
| 2016年 12月期 | 697 2,788 6/1 | 360 1,440 2/12 | 1,370,800 342,700 1/18 | 66億3934万 | 34億2921万 | +23.5% 4/11 | -16.56% 2/12 |
| 2017年 12月期 | 2,135 4,270 12/25 | 538 2,150 2/7 | 1,568,400 392,100 2/17 | 203億3715万 | 51億2001万 | +52.58% 2/27 | -11.88% 6/28 |
| 2018年 12月期 | 3,465 6,930 5/7 | 1,694 12/26 12/25 | 364,800 182,400 1/29 | 330億620万 | 161億3636万 | +20.55% 3/15 | -25.11% 12/25 |
| 2019年 12月期 | 3,200 4/2 | 1,705 1/4 | 243,700 5/15 | 304億8192万 | 162億4114万 | +23.19% 3/4 | -33.02% 5/14 |
| 2020年 12月期 | 2,962 2/3 | 1,024 3/19 | 1,076,300 8/17 | 282億1482万 | 97億5421万 | +47.41% 8/17 | -39.79% 3/19 |
| 2021年 12月期 | 4,165 4/26 | 1,255 1/4 | 1,813,100 5/11 | 396億7412万 | 119億5462万 | +51% 2/15 | -28.43% 5/17 |
| 2022年 12月期 | 4,275 12/20 | 1,774 3/9 | 826,800 2/10 | 407億2194万 | 168億9841万 | +24.77% 11/21 | -13.23% 1/5 |
| 2023年 12月期 | 3,890 12/7 | 2,010 8/10 | 654,400 11/10 | 370億5458万 | 191億4645万 | +20.73% 11/14 | -18.2% 2/24 |
| 最新 | 3,275 2024/4/17 | 38,100 | 311億9634万 | -1.03% 3,309 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 250%（3.5倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- 83%（1.83倍）
- 2022/12/30 vs 2021/12/30
- 59%（1.59倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/04/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
360円（2016/02/12） - 810%（9.1倍）
3,275円（4/17）