株価チャート
株価
4/19
- 前日 (4/18)
- 1,334
- 始値
- 1,335
- 高値
- 1,335
- 安値
- 1,307
- 終値 -2.02%
- 1,307
- 出来高 +4%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -2.39%
1,339 - 株価（25日）
移動平均値 - -4.32%
1,366 - 出来高（5日）
移動平均値 - +68.83%
1,540
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 | 1,335 | 1,335 | 1,307 | 1,307 | -2.02% | 2,600 | 13億2059万 | -4.32% | 94.32 | 2.08 |
| 04/18 | 1,358 | 1,358 | 1,334 | 1,334 | -1.48% | 2,500 | 13億4787万 | -2.56% | 96.27 | 2.12 |
| 04/17 | 1,341 | 1,354 | 1,341 | 1,354 | +0.45% | 200 | 13億6808万 | -1.17% | 97.71 | 2.16 |
| 04/16 | 1,332 | 1,360 | 1,330 | 1,348 | -0.22% | 1,400 | 13億6201万 | -1.68% | 97.28 | 2.15 |
| 04/15 | 1,324 | 1,351 | 1,321 | 1,351 | +0.97% | 1,000 | 13億6505万 | -1.53% | 97.5 | 2.15 |
| 04/12 | 1,332 | 1,354 | 1,332 | 1,338 | +0.07% | 1,600 | 13億5191万 | -2.48% | 96.56 | 2.13 |
| 04/11 | 1,331 | 1,337 | 1,331 | 1,337 | -0.96% | 1,100 | 13億5090万 | -2.76% | 96.49 | 2.13 |
| 04/10 | 1,346 | 1,355 | 1,345 | 1,350 | +0.22% | 1,000 | 13億6404万 | -1.89% | 97.43 | 2.15 |
| 04/09 | 1,367 | 1,367 | 1,345 | 1,347 | -0.66% | 700 | 13億6100万 | -2.11% | 97.21 | 2.14 |
| 04/08 | 1,356 | 1,356 | 1,325 | 1,356 | -0.37% | 4,300 | 13億7010万 | -1.6% | 97.86 | 2.16 |
| 04/05 | 1,361 | 1,361 | 1,361 | 1,361 | -1.31% | 100 | 13億7515万 | -1.31% | 98.22 | 2.17 |
| 04/04 | 1,356 | 1,379 | 1,356 | 1,379 | +1.77% | 800 | 13億9334万 | -0.14% | 99.52 | 2.2 |
| 04/03 | 1,371 | 1,380 | 1,355 | 1,355 | -1.81% | 2,300 | 13億6909万 | -1.95% | 97.79 | 2.16 |
| 04/02 | 1,373 | 1,389 | 1,367 | 1,380 | +0.15% | 4,000 | 13億9435万 | -0.07% | 99.59 | 2.2 |
| 04/01 | 1,380 | 1,380 | 1,378 | 1,378 | -0.07% | 400 | 13億9233万 | 0% | 99.45 | 2.19 |
| 03/29 | 1,376 | 1,403 | 1,376 | 1,379 | +0.29% | 2,300 | 13億9334万 | +0.22% | 99.52 | 2.2 |
| 03/28 | 1,391 | 1,399 | 1,375 | 1,375 | -0.43% | 2,300 | 13億8930万 | +0.22% | 99.23 | 2.19 |
| 03/27 | 1,383 | 1,394 | 1,381 | 1,381 | -0.14% | 700 | 13億9536万 | +0.8% | 99.66 | 2.2 |
| 03/26 | 1,389 | 1,394 | 1,383 | 1,383 | -1% | 1,300 | 13億9738万 | +1.24% | 99.81 | 2.2 |
| 03/25 | 1,400 | 1,408 | 1,362 | 1,397 | -0.21% | 8,200 | 14億1152万 | +2.65% | 100.82 | 2.22 |
| 03/22 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 100 | 14億1456万 | +3.17% | 101.03 | 2.23 |
| 03/21 | 1,390 | 1,400 | 1,386 | 1,400 | +0.72% | 2,400 | 14億1456万 | +2.49% | 101.03 | 2.23 |
| 03/19 | 1,391 | 1,398 | 1,380 | 1,390 | +0.07% | 1,700 | 14億445万 | +1.31% | 100.31 | 2.21 |
| 03/18 | 1,380 | 1,395 | 1,360 | 1,389 | +0.65% | 4,800 | 14億344万 | +0.73% | 100.24 | 2.21 |
| 03/15 | 1,372 | 1,380 | 1,372 | 1,380 | +0.22% | 700 | 13億9435万 | -0.5% | 99.59 | 2.2 |
| 03/14 | 1,357 | 1,395 | 1,357 | 1,377 | +0.88% | 3,300 | 13億9132万 | -1.36% | 99.37 | 2.19 |
| 03/13 | 1,382 | 1,396 | 1,365 | 1,365 | -1.3% | 2,100 | 13億7919万 | -2.92% | 98.51 | 2.17 |
| 03/12 | 1,399 | 1,399 | 1,383 | 1,383 | +1.92% | 200 | 13億9738万 | -2.47% | 99.81 | 2.2 |
| 03/11 | 1,392 | 1,392 | 1,357 | 1,357 | -0.8% | 2,100 | 13億7111万 | -4.97% | 97.93 | 2.16 |
| 03/08 | 1,373 | 1,376 | 1,365 | 1,368 | -2.49% | 1,100 | 13億8222万 | -5% | 98.72 | 2.18 |
| 03/07 | 1,404 | 1,412 | 1,390 | 1,403 | +3.16% | 1,400 | 14億1759万 | -3.37% | 101.25 | 2.23 |
| 03/06 | 1,364 | 1,364 | 1,356 | 1,360 | +0.07% | 700 | 13億7414万 | -6.98% | 98.15 | 2.17 |
| 03/05 | 1,386 | 1,386 | 1,357 | 1,359 | -1.88% | 1,000 | 13億7313万 | -7.86% | 98.07 | 2.16 |
| 03/04 | 1,401 | 1,401 | 1,383 | 1,385 | -1% | 3,000 | 13億9940万 | -6.8% | 99.95 | 2.21 |
| 03/01 | 1,400 | 1,400 | 1,391 | 1,399 | -0.07% | 1,400 | 14億1354万 | -6.55% | 100.96 | 2.23 |
| 02/29 | 1,400 | 1,420 | 1,400 | 1,400 | +0.14% | 3,100 | 14億1456万 | -7.16% | 101.03 | 2.23 |
| 02/28 | 1,350 | 1,408 | 1,340 | 1,398 | +5.19% | 4,800 | 14億1253万 | -7.91% | 100.89 | 2.23 |
| 02/27 | 1,312 | 1,329 | 1,310 | 1,329 | +0.68% | 2,200 | 13億4282万 | -13.02% | 95.91 | 2.12 |
| 02/26 | 1,311 | 1,320 | 1,307 | 1,320 | 0% | 1,800 | 13億3372万 | -14.17% | 95.26 | 2.1 |
| 02/22 | 1,295 | 1,320 | 1,292 | 1,320 | +2.01% | 2,900 | 13億3372万 | -14.73% | 95.26 | 2.1 |
| 02/21 | 1,299 | 1,339 | 1,280 | 1,294 | -0.84% | 2,600 | 13億745万 | -17% | 93.38 | 2.06 |
| 02/20 | 1,300 | 1,305 | 1,290 | 1,305 | +1.16% | 4,200 | 13億1857万 | -16.93% | 94.18 | 2.08 |
| 02/19 | 1,274 | 1,300 | 1,274 | 1,290 | +1.98% | 3,200 | 13億341万 | -18.56% | 93.1 | 2.05 |
| 02/16 | 1,284 | 1,284 | 1,265 | 1,265 | -1.48% | 3,100 | 12億7815万 | -20.84% | 91.29 | 2.01 |
| 02/15 | 1,397 | 1,420 | 1,261 | 1,284 | -20.64% | 33,400 | 12億9735万 | -20.45% | 92.66 | 2.04 |
| 02/14 | 1,540 | 1,618 | 1,540 | 1,618 | +4.05% | 2,800 | 16億3482万 | -0.61% | 116.77 | 2.58 |
| 02/13 | 1,568 | 1,600 | 1,539 | 1,555 | -0.83% | 5,100 | 15億7117万 | -4.54% | 112.22 | 2.48 |
| 02/09 | 1,570 | 1,605 | 1,568 | 1,568 | -2.31% | 2,200 | 15億8430万 | -4.04% | 113.16 | 2.5 |
| 02/08 | 1,560 | 1,605 | 1,560 | 1,605 | +1.45% | 5,400 | 16億2169万 | -2.13% | 115.83 | 2.56 |
| 02/07 | 1,612 | 1,620 | 1,560 | 1,582 | -2.94% | 4,400 | 15億9845万 | -3.71% | 114.17 | 2.52 |
| 02/06 | 1,671 | 1,671 | 1,600 | 1,630 | -2.4% | 2,900 | 16億4695万 | -1.09% | 117.63 | 2.6 |
| 02/05 | 1,650 | 1,670 | 1,650 | 1,670 | +1.52% | 400 | 16億8736万 | +1.52% | 120.52 | 2.66 |
| 02/02 | 1,654 | 1,654 | 1,645 | 1,645 | -0.54% | 400 | 16億6210万 | +0.37% | 118.71 | 2.62 |
| 02/01 | 1,650 | 1,654 | 1,650 | 1,654 | -0.36% | 600 | 16億7120万 | +1.22% | 119.36 | 2.63 |
| 01/31 | 1,665 | 1,665 | 1,653 | 1,660 | -0.3% | 600 | 16億7726万 | +1.84% | 119.8 | 2.64 |
| 01/30 | 1,656 | 1,665 | 1,654 | 1,665 | +0.12% | 300 | 16億8231万 | +2.4% | 120.16 | 2.65 |
| 01/29 | 1,620 | 1,678 | 1,614 | 1,663 | +0.79% | 2,000 | 16億8029万 | +2.53% | 120.01 | 2.65 |
| 01/26 | 1,640 | 1,680 | 1,640 | 1,650 | 0% | 600 | 16億6716万 | +1.98% | 119.08 | 2.63 |
| 01/25 | 1,670 | 1,670 | 1,621 | 1,650 | -1.2% | 2,400 | 16億6716万 | +2.36% | 119.08 | 2.63 |
| 01/24 | 1,650 | 1,670 | 1,650 | 1,670 | +1.21% | 800 | 16億8736万 | +3.79% | 120.52 | 2.66 |
| 01/23 | 1,650 | 1,650 | 1,650 | 1,650 | 0% | 500 | 16億6716万 | +2.68% | 119.08 | 2.63 |
| 01/22 | 1,593 | 1,650 | 1,593 | 1,650 | +3.58% | 2,900 | 16億6716万 | +2.68% | 119.08 | 2.63 |
| 01/19 | 1,572 | 1,593 | 1,555 | 1,593 | +2.31% | 1,800 | 16億956万 | -0.81% | 114.96 | 2.54 |
| 01/18 | 1,551 | 1,567 | 1,551 | 1,557 | -2.14% | 1,600 | 15億7319万 | -3.23% | 112.36 | 2.48 |
| 01/17 | 1,590 | 1,610 | 1,570 | 1,591 | -1.43% | 1,500 | 16億754万 | -1.36% | 114.82 | 2.53 |
| 01/16 | 1,599 | 1,614 | 1,588 | 1,614 | +0.06% | 2,400 | 16億3078万 | 0% | 116.48 | 2.57 |
| 01/15 | 1,574 | 1,620 | 1,553 | 1,613 | -1.89% | 3,900 | 16億2977万 | -0.25% | 116.41 | 2.57 |
| 01/12 | 1,619 | 1,650 | 1,619 | 1,644 | -0.84% | 400 | 16億6109万 | +1.42% | 118.64 | 2.62 |
| 01/11 | 1,669 | 1,669 | 1,630 | 1,658 | +0.18% | 600 | 16億7524万 | +2.35% | 119.65 | 2.64 |
| 01/10 | 1,645 | 1,695 | 1,630 | 1,655 | +0.98% | 1,200 | 16億7221万 | +2.35% | 119.44 | 2.64 |
| 01/09 | 1,650 | 1,688 | 1,638 | 1,639 | -2.38% | 5,300 | 16億5604万 | +1.42% | 118.28 | 2.61 |
| 01/05 | 1,703 | 1,703 | 1,650 | 1,679 | -1.47% | 2,800 | 16億9646万 | +3.83% | 121.17 | 2.67 |
| 01/04 | 1,680 | 1,747 | 1,667 | 1,704 | +0.59% | 2,300 | 17億2172万 | +5.38% | 122.97 | 2.71 |
| 2023 | ||||||||||
| 12/29 | 1,730 | 1,730 | 1,673 | 1,694 | -0.29% | 3,700 | 17億1161万 | +4.63% | 62.96 | 2.7 |
| 12/28 | 1,566 | 1,730 | 1,566 | 1,699 | +9.61% | 4,300 | 17億1666万 | +4.75% | 63.14 | 2.71 |
| 12/27 | 1,530 | 1,570 | 1,530 | 1,550 | +1.31% | 6,400 | 15億6612万 | -4.5% | 57.6 | 2.47 |
| 12/26 | 1,525 | 1,565 | 1,519 | 1,530 | +0.33% | 4,100 | 15億4591万 | -6.19% | 56.86 | 2.44 |
| 12/25 | 1,554 | 1,571 | 1,477 | 1,525 | -1.87% | 8,200 | 15億4086万 | -6.78% | 56.67 | 2.43 |
| 12/22 | 1,552 | 1,569 | 1,532 | 1,554 | +0.13% | 3,100 | 15億7016万 | -5.19% | 57.75 | 2.47 |
| 12/21 | 1,568 | 1,569 | 1,536 | 1,552 | -1.52% | 1,900 | 15億6783万 | -5.65% | 57.67 | 2.47 |
| 12/20 | 1,524 | 1,576 | 1,524 | 1,576 | +0.77% | 5,200 | 15億9207万 | -4.83% | 58.56 | 2.51 |
| 12/19 | 1,480 | 1,568 | 1,480 | 1,564 | +5.18% | 8,500 | 15億7995万 | -7.24% | 58.11 | 2.49 |
| 12/18 | 1,531 | 1,568 | 1,475 | 1,487 | -6.42% | 16,300 | 15億216万 | -13.29% | 55.25 | 2.37 |
| 12/15 | 1,600 | 1,638 | 1,563 | 1,589 | -1.43% | 4,900 | 16億520万 | -8.99% | 59.04 | 2.53 |
| 12/14 | 1,637 | 1,637 | 1,580 | 1,612 | -2.3% | 5,300 | 16億2844万 | -9.08% | 59.9 | 2.57 |
| 12/13 | 1,603 | 1,650 | 1,603 | 1,650 | +1.35% | 2,600 | 16億6683万 | -8.38% | 61.31 | 2.63 |
| 12/12 | 1,648 | 1,648 | 1,620 | 1,628 | -1.75% | 2,300 | 16億4460万 | -10.89% | 60.49 | 2.59 |
| 12/11 | 1,650 | 1,662 | 1,646 | 1,657 | +0.18% | 2,200 | 16億7390万 | -10.63% | 61.57 | 2.64 |
| 12/08 | 1,650 | 1,700 | 1,630 | 1,654 | +2.1% | 6,500 | 16億7087万 | -11.93% | 61.46 | 2.63 |
| 12/07 | 1,661 | 1,661 | 1,620 | 1,620 | -3.97% | 2,500 | 16億3652万 | -14.92% | 60.19 | 2.58 |
| 12/06 | 1,715 | 1,750 | 1,667 | 1,687 | -1.63% | 4,800 | 17億420万 | -12.59% | 62.68 | 2.69 |
| 12/05 | 1,600 | 1,918 | 1,600 | 1,715 | +6.52% | 26,600 | 17億3249万 | -12.19% | 63.72 | 2.73 |
| 12/04 | 1,600 | 1,610 | 1,600 | 1,610 | +0.19% | 5,800 | 16億2642万 | -18.6% | 59.82 | 2.56 |
| 12/01 | 1,650 | 1,650 | 1,606 | 1,607 | -0.31% | 2,000 | 16億2339万 | -19.81% | 59.71 | 2.56 |
| 11/30 | 1,650 | 1,650 | 1,523 | 1,612 | -3.65% | 3,500 | 16億2844万 | -20.67% | 59.9 | 2.57 |
| 11/29 | 1,720 | 1,720 | 1,669 | 1,673 | -0.71% | 2,700 | 16億9006万 | -18.79% | 62.16 | 2.66 |
| 11/28 | 1,783 | 1,783 | 1,685 | 1,685 | -3.33% | 4,800 | 17億218万 | -19.18% | 62.61 | 2.68 |
| 11/27 | 1,796 | 1,810 | 1,743 | 1,743 | -0.97% | 2,800 | 17億6077万 | -17.47% | 64.76 | 2.77 |
| 11/24 | 1,742 | 1,783 | 1,742 | 1,760 | +1.5% | 2,600 | 17億7795万 | -17.6% | 65.4 | 2.8 |
| 11/22 | 1,764 | 1,777 | 1,699 | 1,734 | -1.59% | 4,500 | 17億5168万 | -19.69% | 64.43 | 2.76 |
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 | |
| 2022年 12月期 | 5,250 12/21 | 2,913 12/28 | 2,330,400 12/22 | 49億8750万 | 27億6735万 | +10.4% 2/6 | - |
| 2023年 12月期 | 4,535 7/3 | 1,475 12/18 | 257,200 1/16 | 45億7037万 | 14億9004万 | +23.08% 6/20 | -28.69% 11/17 |
| 最新 | 1,307 2024/4/19 | 2,600 | 13億2059万 | -4.32% 1,366 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/04/19 vs 2023/12/29
- -23%（0.77倍）