株価チャート
株価
4/22
- 前日 (4/19)
- 1,550
- 始値
- 1,545
- 高値
- 1,622
- 安値
- 1,545
- 終値 +3.03%
- 1,597
- 出来高 -24.42%
- 13,000
乖離率
- 株価（5日）
移動平均値 - -0.37%
1,603 - 株価（25日）
移動平均値 - -6.5%
1,708 - 出来高（5日）
移動平均値 - -74.64%
51,260
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,545 | 1,622 | 1,545 | 1,597 | +3.03% | 13,000 | 99億3011万 | -6.5% | 60.92 | 20.88 |
| 04/19 | 1,626 | 1,626 | 1,535 | 1,550 | -4.67% | 17,200 | 96億3786万 | -9.46% | 59.13 | 20.27 |
| 04/18 | 1,600 | 1,656 | 1,585 | 1,626 | +1.63% | 16,200 | 101億1043万 | -5.52% | 62.03 | 21.26 |
| 04/17 | 1,605 | 1,650 | 1,546 | 1,600 | -2.62% | 37,100 | 99億4876万 | -7.46% | 61.03 | 20.92 |
| 04/16 | 1,628 | 1,799 | 1,610 | 1,643 | +5.93% | 172,800 | 102億1614万 | -5.3% | 62.68 | 21.49 |
| 04/15 | 1,503 | 1,565 | 1,503 | 1,551 | +0.26% | 19,700 | 96億4408万 | -10.86% | 59.17 | 20.28 |
| 04/12 | 1,592 | 1,630 | 1,547 | 1,547 | -2.7% | 20,200 | 96億1921万 | -11.65% | 59.01 | 20.23 |
| 04/11 | 1,616 | 1,618 | 1,580 | 1,590 | -2.93% | 28,300 | 98億8658万 | -9.76% | 60.65 | 20.79 |
| 04/10 | 1,681 | 1,681 | 1,634 | 1,638 | -1.15% | 6,000 | 101億8505万 | -7.72% | 62.48 | 21.42 |
| 04/09 | 1,677 | 1,689 | 1,635 | 1,657 | -0.18% | 12,500 | 102億9852万 | -7.33% | 63.21 | 21.67 |
| 04/08 | 1,641 | 1,678 | 1,632 | 1,660 | +0.91% | 7,000 | 103億2184万 | -7.88% | 63.32 | 21.71 |
| 04/05 | 1,657 | 1,673 | 1,634 | 1,645 | -2.66% | 23,900 | 102億2857万 | -9.47% | 62.75 | 21.51 |
| 04/04 | 1,766 | 1,766 | 1,668 | 1,690 | -2.14% | 27,200 | 105億838万 | -7.75% | 64.47 | 22.1 |
| 04/03 | 1,736 | 1,751 | 1,709 | 1,727 | -1.54% | 15,900 | 107億3845万 | -6.5% | 65.88 | 22.58 |
| 04/02 | 1,901 | 1,901 | 1,752 | 1,754 | -8.17% | 39,600 | 109億633万 | -5.65% | 66.91 | 22.94 |
| 04/01 | 1,910 | 1,935 | 1,855 | 1,910 | +1.6% | 24,600 | 118億7634万 | +2.03% | 72.86 | 24.98 |
| 03/29 | 1,803 | 2,000 | 1,803 | 1,880 | +4.21% | 70,100 | 116億8980万 | +0.05% | 71.72 | 24.59 |
| 03/28 | 1,840 | 1,858 | 1,790 | 1,804 | -1.42% | 11,100 | 112億1723万 | -4.5% | 68.82 | 23.59 |
| 03/27 | 1,800 | 1,850 | 1,796 | 1,830 | +1.89% | 13,900 | 113億7890万 | -4.04% | 69.81 | 23.93 |
| 03/26 | 1,820 | 1,821 | 1,760 | 1,796 | +0.9% | 13,200 | 111億6749万 | -6.46% | 68.51 | 23.49 |
| 03/25 | 1,833 | 1,855 | 1,780 | 1,780 | -3.31% | 21,800 | 110億6800万 | -7.63% | 67.9 | 23.28 |
| 03/22 | 1,872 | 1,872 | 1,827 | 1,841 | -0.81% | 14,100 | 114億4730万 | -4.71% | 70.23 | 24.08 |
| 03/21 | 1,910 | 1,910 | 1,834 | 1,856 | +0.43% | 32,500 | 115億3533万 | -4.58% | 70.8 | 24.27 |
| 03/19 | 1,715 | 1,861 | 1,713 | 1,848 | +9.28% | 50,200 | 114億8561万 | -5.57% | 70.5 | 24.17 |
| 03/18 | 1,680 | 1,734 | 1,680 | 1,691 | 0% | 24,000 | 105億983万 | -13.99% | 64.51 | 22.11 |
| 03/15 | 1,743 | 1,754 | 1,684 | 1,691 | -4.68% | 39,800 | 105億983万 | -14.51% | 64.51 | 22.11 |
| 03/14 | 1,793 | 1,801 | 1,715 | 1,774 | -2.1% | 36,700 | 110億2569万 | -10.9% | 67.67 | 23.2 |
| 03/13 | 1,805 | 1,858 | 1,788 | 1,812 | +2.66% | 47,800 | 112億6186万 | -9.08% | 69.12 | 23.7 |
| 03/12 | 1,742 | 1,799 | 1,688 | 1,765 | +0.57% | 41,400 | 109億6975万 | -11.53% | 67.33 | 23.08 |
| 03/11 | 1,794 | 1,800 | 1,750 | 1,755 | -3.84% | 32,400 | 109億760万 | -12.12% | 66.95 | 22.95 |
| 03/08 | 1,821 | 1,887 | 1,792 | 1,825 | -0.98% | 51,100 | 113億4266万 | -8.61% | 69.62 | 23.87 |
| 03/07 | 1,899 | 1,950 | 1,814 | 1,843 | -3.25% | 68,700 | 114億5453万 | -7.62% | 70.3 | 24.1 |
| 03/06 | 1,939 | 1,986 | 1,905 | 1,905 | -3.2% | 31,700 | 118億3987万 | -4.42% | 72.67 | 24.91 |
| 03/05 | 2,000 | 2,000 | 1,915 | 1,968 | -2.09% | 39,000 | 122億3143万 | -1.06% | 75.07 | 25.74 |
| 03/04 | 2,028 | 2,120 | 2,001 | 2,010 | -0.89% | 31,800 | 124億9247万 | +1.36% | 76.67 | 26.29 |
| 03/01 | 2,026 | 2,050 | 1,984 | 2,028 | +0.15% | 26,600 | 126億434万 | +2.74% | 77.36 | 26.52 |
| 02/29 | 2,065 | 2,071 | 1,977 | 2,025 | -1.94% | 24,700 | 125億8569万 | +3.05% | 77.25 | 26.48 |
| 02/28 | 2,005 | 2,088 | 2,005 | 2,065 | +2.03% | 24,500 | 128億3430万 | +5.63% | 78.77 | 27 |
| 02/27 | 2,068 | 2,069 | 2,002 | 2,024 | -2.03% | 35,800 | 125億7948万 | +4.22% | 77.21 | 26.47 |
| 02/26 | 2,058 | 2,156 | 2,020 | 2,066 | -0.96% | 49,400 | 128億4052万 | +7.05% | 78.81 | 27.02 |
| 02/22 | 2,160 | 2,246 | 2,080 | 2,086 | -2.89% | 46,800 | 129億6482万 | +8.93% | 79.57 | 27.28 |
| 02/21 | 2,279 | 2,325 | 2,127 | 2,148 | -4.7% | 66,900 | 133億4558万 | +12.99% | 81.94 | 28.09 |
| 02/20 | 2,218 | 2,294 | 2,143 | 2,254 | +5.43% | 91,000 | 140億416万 | +19.39% | 85.98 | 29.48 |
| 02/19 | 2,044 | 2,162 | 2,020 | 2,138 | +8.03% | 85,800 | 132億8345万 | +14.39% | 81.56 | 27.96 |
| 02/16 | 1,905 | 2,065 | 1,905 | 1,979 | +4.16% | 67,700 | 122億9558万 | +6.97% | 75.49 | 25.88 |
| 02/15 | 2,175 | 2,176 | 1,830 | 1,900 | -12.64% | 159,900 | 118億475万 | +3.49% | 72.48 | 24.85 |
| 02/14 | 2,144 | 2,234 | 2,090 | 2,175 | +1.45% | 92,600 | 135億1334万 | +19.05% | 82.97 | 28.44 |
| 02/13 | 2,123 | 2,144 | 2,000 | 2,144 | +3.42% | 64,700 | 133億2073万 | +18.58% | 81.79 | 28.04 |
| 02/09 | 2,000 | 2,108 | 2,000 | 2,073 | +3.65% | 59,400 | 128億7961万 | +15.81% | 79.08 | 27.11 |
| 02/08 | 2,030 | 2,083 | 1,935 | 2,000 | -1.09% | 67,500 | 124億2606万 | +12.49% | 76.29 | 26.15 |
| 02/07 | 1,825 | 2,022 | 1,817 | 2,022 | +10.79% | 101,400 | 125億6274万 | +14.3% | 77.13 | 26.44 |
| 02/06 | 1,843 | 1,843 | 1,804 | 1,825 | -0.87% | 16,600 | 113億3877万 | +3.81% | 69.62 | 23.87 |
| 02/05 | 1,839 | 1,859 | 1,790 | 1,841 | +1.27% | 23,200 | 114億3818万 | +5.14% | 70.23 | 24.08 |
| 02/02 | 1,786 | 1,850 | 1,786 | 1,818 | +3.83% | 29,900 | 112億9528万 | +4.48% | 69.35 | 23.77 |
| 02/01 | 1,758 | 1,775 | 1,739 | 1,751 | -1.9% | 8,200 | 108億7901万 | +1.16% | 66.79 | 22.9 |
| 01/31 | 1,799 | 1,799 | 1,744 | 1,785 | -0.78% | 13,400 | 110億9025万 | +3.48% | 68.09 | 23.34 |
| 01/30 | 1,829 | 1,829 | 1,763 | 1,799 | -0.28% | 14,600 | 111億7724万 | +4.65% | 68.63 | 23.53 |
| 01/29 | 1,808 | 1,820 | 1,780 | 1,804 | -0.22% | 15,200 | 112億830万 | +5.19% | 68.82 | 23.59 |
| 01/26 | 1,790 | 1,873 | 1,770 | 1,808 | +1.01% | 31,500 | 112億3315万 | +5.79% | 68.97 | 23.64 |
| 01/25 | 1,793 | 1,793 | 1,730 | 1,790 | -0.22% | 20,800 | 111億2132万 | +5.36% | 68.28 | 23.41 |
| 01/24 | 1,797 | 1,819 | 1,761 | 1,794 | +0.62% | 15,300 | 111億4617万 | +6.03% | 68.44 | 23.46 |
| 01/23 | 1,774 | 1,829 | 1,760 | 1,783 | +1.89% | 23,400 | 110億7783万 | +5.82% | 68.02 | 23.32 |
| 01/22 | 1,713 | 1,766 | 1,712 | 1,750 | +2.34% | 21,400 | 108億6429万 | +4.42% | 66.76 | 22.89 |
| 01/19 | 1,693 | 1,748 | 1,693 | 1,710 | +1% | 9,300 | 106億1597万 | +2.4% | 65.23 | 22.36 |
| 01/18 | 1,712 | 1,776 | 1,691 | 1,693 | -2.14% | 21,400 | 105億1043万 | +1.56% | 64.58 | 22.14 |
| 01/17 | 1,865 | 1,869 | 1,730 | 1,730 | -6.08% | 50,600 | 107億4013万 | +3.78% | 65.99 | 22.62 |
| 01/16 | 1,770 | 1,876 | 1,770 | 1,842 | +3.6% | 63,500 | 114億3544万 | +10.37% | 70.27 | 24.09 |
| 01/15 | 1,700 | 1,780 | 1,686 | 1,778 | +8.09% | 53,000 | 110億3812万 | +6.53% | 67.82 | 23.25 |
| 01/12 | 1,623 | 1,650 | 1,595 | 1,645 | +0.86% | 26,500 | 102億1243万 | -1.61% | 62.75 | 21.51 |
| 01/11 | 1,670 | 1,680 | 1,623 | 1,631 | -3.2% | 43,800 | 101億2552万 | -3.15% | 62.22 | 21.33 |
| 01/10 | 1,688 | 1,732 | 1,685 | 1,685 | -1.29% | 26,100 | 104億6076万 | -0.53% | 64.28 | 22.04 |
| 01/09 | 1,716 | 1,743 | 1,673 | 1,707 | +1.13% | 32,400 | 105億9734万 | -0.23% | 65.12 | 22.32 |
| 01/05 | 1,735 | 1,740 | 1,683 | 1,688 | -4.69% | 31,200 | 104億7939万 | -2.2% | 64.39 | 22.07 |
| 01/04 | 1,734 | 1,795 | 1,728 | 1,771 | +0.06% | 20,500 | 109億9466万 | +1.66% | 67.56 | 23.16 |
| 2023 | ||||||||||
| 12/29 | 1,732 | 1,775 | 1,702 | 1,770 | +0.57% | 37,600 | 109億8846万 | +0.91% | 67.52 | 23.11 |
| 12/28 | 1,643 | 1,762 | 1,623 | 1,760 | +7.12% | 49,100 | 109億2637万 | -0.28% | 67.14 | 22.98 |
| 12/27 | 1,558 | 1,676 | 1,558 | 1,643 | +5.46% | 63,700 | 102億2万 | -7.64% | 62.68 | 21.45 |
| 12/26 | 1,596 | 1,625 | 1,558 | 1,558 | -2.38% | 31,400 | 96億7232万 | -13.4% | 59.43 | 20.34 |
| 12/25 | 1,610 | 1,628 | 1,550 | 1,596 | -0.44% | 55,400 | 99億823万 | -12.45% | 60.88 | 20.84 |
| 12/22 | 1,641 | 1,650 | 1,582 | 1,603 | -2.2% | 30,600 | 99億5169万 | -12.88% | 61.15 | 20.93 |
| 12/21 | 1,650 | 1,663 | 1,628 | 1,639 | -3.02% | 15,700 | 101億7519万 | -11.83% | 62.52 | 21.4 |
| 12/20 | 1,689 | 1,750 | 1,665 | 1,690 | +1.32% | 68,700 | 104億9180万 | -9.72% | 64.47 | 22.07 |
| 12/19 | 1,524 | 1,669 | 1,515 | 1,668 | +8.38% | 52,800 | 103億5522万 | -11.56% | 63.63 | 21.78 |
| 12/18 | 1,629 | 1,635 | 1,511 | 1,539 | -6.04% | 80,000 | 95億5437万 | -19.09% | 58.71 | 20.09 |
| 12/15 | 1,601 | 1,661 | 1,593 | 1,638 | +1.42% | 47,000 | 101億6898万 | -14.78% | 62.48 | 21.39 |
| 12/14 | 1,698 | 1,709 | 1,596 | 1,615 | +3.99% | 92,200 | 100億2619万 | -16.75% | 61.61 | 21.09 |
| 12/13 | 1,587 | 1,618 | 1,540 | 1,553 | -2.63% | 35,400 | 96億4128万 | -20.64% | 59.24 | 20.28 |
| 12/12 | 1,632 | 1,665 | 1,584 | 1,595 | -2.39% | 38,900 | 99億203万 | -19.32% | 60.84 | 20.83 |
| 12/11 | 1,714 | 1,740 | 1,605 | 1,634 | -3.94% | 79,700 | 101億4414万 | -17.93% | 62.33 | 21.33 |
| 12/08 | 1,765 | 1,786 | 1,701 | 1,701 | -4.76% | 59,900 | 105億6009万 | -14.91% | 64.89 | 22.21 |
| 12/07 | 1,820 | 1,829 | 1,779 | 1,786 | -2.99% | 33,900 | 110億8779万 | -10.7% | 68.13 | 23.32 |
| 12/06 | 1,868 | 1,900 | 1,833 | 1,841 | -0.38% | 21,700 | 114億2924万 | -8.18% | 70.23 | 24.04 |
| 12/05 | 1,910 | 1,918 | 1,848 | 1,848 | -4.2% | 27,000 | 114億7269万 | -7.92% | 70.5 | 24.13 |
| 12/04 | 1,898 | 1,949 | 1,839 | 1,929 | +1.63% | 42,000 | 119億7555万 | -3.98% | 73.58 | 25.19 |
| 12/01 | 2,108 | 2,111 | 1,883 | 1,898 | -9.96% | 129,700 | 117億8310万 | -5.34% | 72.4 | 24.78 |
| 11/30 | 2,141 | 2,252 | 2,086 | 2,108 | +0.81% | 137,600 | 130億8682万 | +5.24% | 80.41 | 27.52 |
| 11/29 | 2,075 | 2,124 | 2,065 | 2,091 | +0.77% | 33,100 | 129億8128万 | +4.92% | 79.76 | 27.3 |
| 11/28 | 2,067 | 2,175 | 2,031 | 2,075 | +0.58% | 64,000 | 128億8195万 | +4.64% | 79.15 | 27.09 |
| 11/27 | 2,092 | 2,119 | 2,036 | 2,063 | +0.1% | 30,800 | 128億745万 | +4.3% | 78.7 | 26.94 |
| 11/24 | 2,123 | 2,161 | 2,061 | 2,061 | -2.04% | 24,900 | 127億9503万 | +4.46% | 78.62 | 26.91 |
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 9月期 | 3,720 6/30 | 1,057 12/20 | 7,603,500 1/10 | +39.62% 6/7 | -18.25% 10/3 |
| 最新 | 1,597 2024/4/22 | 13,000 | -6.5% 1,708 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/04/22 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
1,057円（2022/12/20） - 51%（1.51倍）
1,597円（4/22）