株価チャート
株価
4/18
- 前日 (4/17)
- 667
- 始値
- 667
- 高値
- 682
- 安値
- 649
- 終値 +1.2%
- 675
- 出来高 +151.35%
- 18,600
乖離率
- 株価（5日）
移動平均値 - +1.66%
664 - 株価（25日）
移動平均値 - +1.81%
663 - 出来高（5日）
移動平均値 - +119.86%
8,460
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 | 667 | 682 | 649 | 675 | +1.2% | 18,600 | 26億4740万 | +1.81% | 55.15 | 4.1 |
| 04/17 | 666 | 684 | 662 | 667 | -0.15% | 7,400 | 26億1602万 | +0.76% | 54.5 | 4.05 |
| 04/16 | 666 | 685 | 666 | 668 | +0.3% | 6,000 | 26億1994万 | +1.06% | 54.58 | 4.06 |
| 04/15 | 641 | 671 | 639 | 666 | +3.42% | 7,600 | 26億1210万 | +0.76% | 54.42 | 4.05 |
| 04/12 | 641 | 652 | 641 | 644 | +1.1% | 2,700 | 25億2581万 | -2.72% | 52.62 | 3.91 |
| 04/11 | 648 | 649 | 635 | 637 | -2.3% | 7,400 | 24億9836万 | -3.63% | 52.05 | 3.87 |
| 04/10 | 643 | 652 | 643 | 652 | +1.4% | 3,200 | 25億5719万 | -1.21% | 53.27 | 3.96 |
| 04/09 | 640 | 651 | 640 | 643 | +1.9% | 4,800 | 25億2189万 | -2.28% | 52.54 | 3.91 |
| 04/08 | 636 | 646 | 631 | 631 | -0.79% | 2,400 | 24億7482万 | -3.81% | 51.56 | 3.83 |
| 04/05 | 645 | 645 | 623 | 636 | -1.4% | 9,600 | 24億9444万 | -3.05% | 51.97 | 3.86 |
| 04/04 | 621 | 649 | 621 | 645 | +2.22% | 5,900 | 25億2973万 | -1.68% | 52.7 | 3.92 |
| 04/03 | 623 | 649 | 622 | 631 | +0.16% | 11,000 | 24億7482万 | -3.66% | 51.56 | 3.83 |
| 04/02 | 640 | 658 | 620 | 630 | -1.56% | 22,600 | 24億7090万 | -3.82% | 51.48 | 3.83 |
| 04/01 | 672 | 672 | 633 | 640 | -3.32% | 22,900 | 25億1012万 | -2.29% | 52.29 | 3.89 |
| 03/29 | 684 | 684 | 654 | 662 | -2.36% | 11,500 | 25億9641万 | +1.22% | 54.09 | 4.02 |
| 03/28 | 663 | 678 | 660 | 678 | +2.11% | 6,100 | 26億5916万 | +3.99% | 55.4 | 4.12 |
| 03/27 | 679 | 679 | 664 | 664 | -1.63% | 5,500 | 26億425万 | +2.15% | 54.26 | 4.04 |
| 03/26 | 663 | 678 | 653 | 675 | +0.9% | 11,400 | 26億4740万 | +4.17% | 55.15 | 4.1 |
| 03/25 | 670 | 681 | 660 | 669 | -1.91% | 10,700 | 26億2386万 | +3.72% | 54.66 | 4.07 |
| 03/22 | 694 | 694 | 668 | 682 | -1.73% | 23,500 | 26億7485万 | +6.23% | 55.73 | 4.14 |
| 03/21 | 703 | 704 | 681 | 694 | -1.28% | 17,700 | 27億2192万 | +8.78% | 56.71 | 4.22 |
| 03/19 | 675 | 711 | 672 | 703 | +4.15% | 51,800 | 27億5721万 | +10.71% | 57.44 | 4.27 |
| 03/18 | 690 | 720 | 675 | 675 | -2.17% | 39,200 | 26億4740万 | +6.97% | 55.15 | 4.1 |
| 03/15 | 733 | 735 | 670 | 690 | -3.9% | 137,100 | 27億623万 | +9.87% | 56.38 | 4.19 |
| 03/14 | 663 | 743 | 655 | 718 | +11.66% | 205,800 | 28億1605万 | +15.06% | 58.67 | 4.36 |
| 03/13 | 670 | 670 | 637 | 643 | -2.72% | 14,300 | 25億2189万 | +3.71% | 52.54 | 3.91 |
| 03/12 | 638 | 671 | 622 | 661 | +0.92% | 51,200 | 25億9249万 | +6.96% | 54.01 | 4.02 |
| 03/11 | 689 | 817 | 627 | 655 | -6.96% | 891,900 | 25億6895万 | +6.33% | 53.52 | 3.98 |
| 03/08 | 627 | 704 | 627 | 704 | +16.56% | 152,000 | 27億6114万 | +14.66% | 57.52 | 4.28 |
| 03/07 | 609 | 613 | 601 | 604 | -0.49% | 5,500 | 23億6893万 | -0.82% | 49.35 | 3.67 |
| 03/06 | 600 | 607 | 598 | 607 | +0.17% | 4,700 | 23億8070万 | -0.33% | 49.6 | 3.69 |
| 03/05 | 609 | 610 | 584 | 606 | -0.49% | 13,200 | 23億7677万 | -0.49% | 49.52 | 3.68 |
| 03/04 | 619 | 631 | 609 | 609 | -1.46% | 6,800 | 23億8854万 | 0% | 49.76 | 3.7 |
| 03/01 | 621 | 627 | 607 | 618 | -1.59% | 6,900 | 24億2384万 | +1.64% | 50.5 | 3.76 |
| 02/29 | 629 | 629 | 603 | 628 | -0.32% | 8,200 | 24億6306万 | +3.46% | 51.31 | 3.82 |
| 02/28 | 636 | 636 | 620 | 630 | +0.32% | 1,200 | 24億7090万 | +3.79% | 51.48 | 3.83 |
| 02/27 | 637 | 637 | 628 | 628 | -0.95% | 7,400 | 24億6306万 | +3.63% | 51.31 | 3.82 |
| 02/26 | 621 | 634 | 613 | 634 | +2.76% | 5,800 | 24億8659万 | +4.62% | 51.8 | 3.85 |
| 02/22 | 610 | 622 | 610 | 617 | +0.98% | 3,700 | 24億1992万 | +1.98% | 50.42 | 3.75 |
| 02/21 | 627 | 628 | 608 | 611 | -1.29% | 5,800 | 23億9638万 | +0.99% | 49.92 | 3.71 |
| 02/20 | 613 | 624 | 613 | 619 | +1.81% | 5,400 | 24億2776万 | +2.48% | 50.58 | 3.76 |
| 02/19 | 606 | 613 | 603 | 608 | +1.16% | 4,600 | 23億8462万 | +0.66% | 49.68 | 3.69 |
| 02/16 | 601 | 603 | 598 | 601 | +0.17% | 6,000 | 23億5716万 | -0.5% | 49.11 | 3.65 |
| 02/15 | 609 | 610 | 600 | 600 | +0.67% | 800 | 23億5324万 | -0.66% | 49.03 | 3.65 |
| 02/14 | 605 | 608 | 595 | 596 | -1.49% | 6,900 | 23億3755万 | -1.32% | 48.7 | 3.62 |
| 02/13 | 603 | 608 | 591 | 605 | +0.67% | 5,700 | 23億7285万 | +0.17% | 49.43 | 3.68 |
| 02/09 | 601 | 602 | 601 | 601 | -0.66% | 1,400 | 23億5716万 | -0.5% | 49.11 | 3.65 |
| 02/08 | 605 | 605 | 598 | 605 | +1.17% | 2,900 | 23億7285万 | +0.33% | 49.43 | 3.68 |
| 02/07 | 604 | 610 | 598 | 598 | -1.16% | 4,600 | 23億4540万 | -0.66% | 48.86 | 3.63 |
| 02/06 | 604 | 605 | 600 | 605 | +0.33% | 4,000 | 23億7285万 | +0.67% | 49.43 | 3.68 |
| 02/05 | 604 | 605 | 603 | 603 | 0% | 1,000 | 23億6501万 | +0.67% | 49.27 | 3.66 |
| 02/02 | 603 | 604 | 603 | 603 | +0.67% | 900 | 23億6501万 | +1.01% | 49.27 | 3.66 |
| 02/01 | 603 | 603 | 599 | 599 | 0% | 1,100 | 23億4932万 | +0.67% | 48.94 | 3.64 |
| 01/31 | 607 | 607 | 597 | 599 | -1.32% | 1,700 | 23億4932万 | +1.01% | 48.94 | 3.64 |
| 01/30 | 598 | 607 | 598 | 607 | +1.51% | 11,100 | 23億8070万 | +2.53% | 49.6 | 3.69 |
| 01/29 | 596 | 598 | 593 | 598 | -0.33% | 2,000 | 23億4540万 | +1.36% | 48.86 | 3.63 |
| 01/26 | 597 | 601 | 597 | 600 | +0.33% | 1,800 | 23億5324万 | +2.04% | 49.03 | 3.65 |
| 01/25 | 607 | 607 | 596 | 598 | +1.36% | 3,100 | 23億4540万 | +1.7% | 48.86 | 3.63 |
| 01/24 | 611 | 611 | 590 | 590 | -3.44% | 19,600 | 23億1402万 | +0.51% | 48.21 | 3.59 |
| 01/23 | 619 | 620 | 611 | 611 | -0.97% | 3,200 | 23億9638万 | +3.56% | 49.92 | 3.71 |
| 01/22 | 620 | 622 | 609 | 617 | -0.32% | 2,400 | 24億1936万 | +4.05% | 50.42 | 3.75 |
| 01/19 | 625 | 625 | 610 | 619 | +0.32% | 2,900 | 24億2720万 | +4.21% | 50.58 | 3.76 |
| 01/18 | 610 | 623 | 610 | 617 | +1.15% | 5,700 | 24億1936万 | +3.7% | 50.42 | 3.75 |
| 01/17 | 610 | 633 | 608 | 610 | +1.5% | 22,500 | 23億9191万 | +2.35% | 49.84 | 3.71 |
| 01/16 | 610 | 611 | 601 | 601 | -1.48% | 10,700 | 23億5662万 | +0.84% | 49.11 | 3.65 |
| 01/15 | 605 | 610 | 605 | 610 | +0.83% | 1,600 | 23億9191万 | +2.01% | 49.84 | 3.71 |
| 01/12 | 598 | 613 | 592 | 605 | +0.5% | 14,500 | 23億7231万 | +1.17% | 49.43 | 3.68 |
| 01/11 | 601 | 605 | 601 | 602 | -0.33% | 1,000 | 23億6054万 | +0.5% | 49.19 | 3.66 |
| 01/10 | 596 | 605 | 596 | 604 | +1.34% | 8,500 | 23億6839万 | +0.67% | 49.35 | 3.67 |
| 01/09 | 604 | 608 | 596 | 596 | +0.17% | 5,000 | 23億3702万 | -0.67% | 48.7 | 3.62 |
| 01/05 | 594 | 605 | 591 | 595 | +0.17% | 5,800 | 23億3309万 | -1% | 48.62 | 3.61 |
| 01/04 | 596 | 600 | 587 | 594 | +2.41% | 20,900 | 23億2917万 | -1.49% | 48.54 | 3.61 |
| 2023 | ||||||||||
| 12/29 | 561 | 595 | 561 | 580 | +4.13% | 15,900 | 22億7428万 | -3.97% | 47.39 | 3.52 |
| 12/28 | 549 | 557 | 548 | 557 | +1.46% | 2,700 | 21億8409万 | -8.09% | 45.51 | 3.38 |
| 12/27 | 556 | 564 | 547 | 549 | -0.54% | 14,800 | 21億5272万 | -9.85% | 44.86 | 3.34 |
| 12/26 | 548 | 557 | 548 | 552 | -0.54% | 8,000 | 21億6448万 | -9.95% | 45.1 | 3.35 |
| 12/25 | 556 | 563 | 535 | 555 | -0.18% | 21,200 | 21億7625万 | -9.9% | 45.35 | 3.37 |
| 12/22 | 558 | 568 | 546 | 556 | -2.11% | 36,100 | 21億8017万 | -10.03% | 45.43 | 3.38 |
| 12/21 | 569 | 571 | 555 | 568 | +0.53% | 13,500 | 22億2620万 | -8.39% | 46.41 | 3.45 |
| 12/20 | 565 | 577 | 554 | 565 | +1.8% | 35,600 | 22億1444万 | -9.16% | 46.17 | 3.43 |
| 12/19 | 587 | 587 | 544 | 555 | -4.64% | 60,800 | 21億7525万 | -10.91% | 45.35 | 3.37 |
| 12/18 | 583 | 590 | 549 | 582 | +0.17% | 67,200 | 22億8107万 | -7.03% | 47.56 | 3.53 |
| 12/15 | 631 | 631 | 581 | 581 | -14.68% | 128,100 | 22億7715万 | -7.19% | 47.47 | 3.53 |
| 12/14 | 674 | 690 | 666 | 681 | +1.19% | 15,500 | 26億6909万 | +8.44% | 55.64 | 4.14 |
| 12/13 | 648 | 673 | 646 | 673 | +4.18% | 17,400 | 26億3774万 | +7.85% | 54.99 | 4.09 |
| 12/12 | 644 | 646 | 634 | 646 | +0.31% | 3,900 | 25億3191万 | +4.03% | 52.78 | 3.92 |
| 12/11 | 630 | 644 | 630 | 644 | +2.22% | 5,600 | 25億2407万 | +3.87% | 52.62 | 3.91 |
| 12/08 | 629 | 630 | 629 | 630 | 0% | 1,300 | 24億6920万 | +1.78% | 51.48 | 3.83 |
| 12/07 | 636 | 636 | 611 | 630 | +0.32% | 8,700 | 24億6920万 | +1.94% | 51.48 | 3.83 |
| 12/06 | 630 | 635 | 625 | 628 | +0.16% | 1,700 | 24億6136万 | +1.95% | 51.31 | 3.81 |
| 12/05 | 634 | 634 | 627 | 627 | -0.79% | 12,000 | 24億5744万 | +2.12% | 51.23 | 3.81 |
| 12/04 | 624 | 634 | 624 | 632 | +1.28% | 4,100 | 24億7704万 | +3.1% | 51.64 | 3.84 |
| 12/01 | 610 | 624 | 599 | 624 | +2.13% | 7,400 | 24億4569万 | +2.13% | 50.99 | 3.79 |
| 11/30 | 620 | 620 | 607 | 611 | -1.61% | 6,900 | 23億9473万 | +0.33% | 49.92 | 3.71 |
| 11/29 | 628 | 629 | 621 | 621 | -1.11% | 700 | 24億3393万 | +2.14% | 50.74 | 3.77 |
| 11/28 | 637 | 637 | 628 | 628 | -0.32% | 4,300 | 24億6136万 | +3.63% | 51.31 | 3.81 |
| 11/27 | 645 | 645 | 630 | 630 | -0.79% | 3,600 | 24億6920万 | +4.13% | 51.48 | 3.83 |
| 11/24 | 625 | 637 | 625 | 635 | +0.32% | 5,600 | 24億8880万 | +4.96% | 51.89 | 3.86 |
| 11/22 | 626 | 640 | 624 | 633 | +1.12% | 3,900 | 24億8096万 | +4.63% | 51.72 | 3.84 |
| 11/21 | 627 | 627 | 611 | 626 | -0.32% | 6,200 | 24億5352万 | +3.47% | 51.15 | 3.8 |
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 | |
| 2023年 10月期 | 1,277 11/15 | 549 10/24 | 6,985,200 11/17 | +15.23% 2/9 | -24.56% 12/20 |
| 最新 | 675 2024/4/18 | 18,600 | +1.81% 663 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/04/18 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
535円（2023/12/25） - 26%（1.26倍）
675円（4/18）