株価チャート
株価
4/18
- 前日 (4/17)
- 525
- 始値
- 515
- 高値
- 533
- 安値
- 515
- 終値 +0.57%
- 528
- 出来高 -46.23%
- 217,400
乖離率
- 株価（5日）
移動平均値 - +0.19%
527 - 株価（25日）
移動平均値 - -18.27%
646 - 出来高（5日）
移動平均値 - -41.3%
370,340
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 | 515 | 533 | 515 | 528 | +0.57% | 217,400 | 206億1375万 | -18.27% | 25.41 | 6.21 |
| 04/17 | 515 | 531 | 511 | 525 | +1.35% | 404,300 | 204億9663万 | -19.11% | 25.26 | 6.18 |
| 04/16 | 526 | 526 | 512 | 518 | -1.15% | 438,800 | 202億2334万 | -20.67% | 24.93 | 6.1 |
| 04/15 | 534 | 535 | 522 | 524 | -3.14% | 329,000 | 204億5758万 | -20% | 25.22 | 6.17 |
| 04/12 | 560 | 566 | 537 | 541 | -2.87% | 462,200 | 211億2128万 | -17.91% | 26.03 | 6.37 |
| 04/11 | 561 | 564 | 556 | 557 | -2.45% | 217,500 | 217億4594万 | -15.86% | 26.8 | 6.55 |
| 04/10 | 591 | 591 | 571 | 571 | -2.39% | 281,300 | 222億9252万 | -14.01% | 27.48 | 6.72 |
| 04/09 | 584 | 588 | 578 | 585 | -0.51% | 276,600 | 228億3910万 | -12.03% | 28.15 | 6.88 |
| 04/08 | 593 | 601 | 578 | 588 | -0.17% | 314,700 | 229億5622万 | -11.71% | 28.3 | 6.92 |
| 04/05 | 601 | 605 | 583 | 589 | -5.15% | 535,800 | 229億9526万 | -11.69% | 28.34 | 6.93 |
| 04/04 | 636 | 636 | 615 | 621 | -1.9% | 269,800 | 242億4458万 | -7.17% | 29.88 | 7.31 |
| 04/03 | 640 | 641 | 626 | 633 | -1.86% | 344,400 | 247億1307万 | -5.38% | 30.46 | 7.45 |
| 04/02 | 682 | 684 | 638 | 645 | -6.79% | 615,100 | 251億8157万 | -3.59% | 31.04 | 7.59 |
| 04/01 | 715 | 715 | 692 | 692 | -3.62% | 263,300 | 270億1651万 | +3.59% | 33.3 | 8.14 |
| 03/29 | 719 | 724 | 709 | 718 | +0.42% | 153,000 | 280億3158万 | +7.97% | 34.55 | 8.45 |
| 03/28 | 732 | 738 | 715 | 715 | -3.12% | 243,000 | 279億1445万 | +8.33% | 34.41 | 8.41 |
| 03/27 | 775 | 775 | 735 | 738 | -2.12% | 287,600 | 288億1240万 | +12.67% | 35.51 | 8.68 |
| 03/26 | 768 | 769 | 751 | 754 | -3.46% | 289,300 | 294億3706万 | +16.18% | 36.28 | 8.87 |
| 03/25 | 769 | 787 | 758 | 781 | +3.17% | 473,600 | 304億9117万 | +21.84% | 37.58 | 9.19 |
| 03/22 | 732 | 764 | 726 | 757 | +2.99% | 429,600 | 295億5418万 | +19.59% | 36.43 | 8.91 |
| 03/21 | 750 | 753 | 732 | 735 | -2% | 410,200 | 286億9528万 | +17.6% | 35.37 | 8.65 |
| 03/19 | 760 | 779 | 734 | 750 | -3.85% | 1,259,100 | 292億8090万 | +21.16% | 36.09 | 8.83 |
| 03/18 | 720 | 788 | 703 | 780 | +11.43% | 3,154,900 | 304億5213万 | +27.45% | 37.53 | 9.18 |
| 03/15 | 670 | 700 | 669 | 700 | +16.67% | 645,300 | 273億2884万 | +15.89% | 33.68 | 8.24 |
| 03/14 | 614 | 614 | 598 | 600 | -1.32% | 257,900 | 234億2472万 | -0.17% | 28.87 | 7.06 |
| 03/13 | 613 | 619 | 600 | 608 | -0.98% | 168,700 | 237億3704万 | +1% | 29.26 | 7.15 |
| 03/12 | 588 | 614 | 587 | 614 | +4.96% | 158,600 | 239億7129万 | +1.99% | 29.55 | 7.23 |
| 03/11 | 605 | 615 | 583 | 585 | -4.88% | 211,200 | 228億3910万 | -2.82% | 28.15 | 6.88 |
| 03/08 | 606 | 628 | 606 | 615 | +0.65% | 282,800 | 240億1033万 | +1.82% | 29.59 | 7.24 |
| 03/07 | 615 | 617 | 604 | 611 | +0.33% | 107,600 | 238億5417万 | +1.16% | 29.4 | 7.19 |
| 03/06 | 605 | 617 | 597 | 609 | +0.33% | 122,400 | 237億7609万 | +0.66% | 29.31 | 7.17 |
| 03/05 | 610 | 612 | 600 | 607 | -0.33% | 121,400 | 236億9800万 | +0.33% | 29.21 | 7.14 |
| 03/04 | 617 | 620 | 601 | 609 | -0.81% | 172,400 | 237億7609万 | +0.66% | 29.31 | 7.17 |
| 03/01 | 627 | 629 | 606 | 614 | -2.69% | 165,900 | 239億7129万 | +1.32% | 29.55 | 7.23 |
| 02/29 | 629 | 638 | 624 | 631 | 0% | 111,800 | 246億3499万 | +3.95% | 30.36 | 7.43 |
| 02/28 | 636 | 647 | 625 | 631 | -0.32% | 207,800 | 246億3499万 | +4.13% | 30.36 | 7.43 |
| 02/27 | 629 | 635 | 620 | 633 | +1.61% | 164,800 | 247億1307万 | +4.63% | 30.46 | 7.45 |
| 02/26 | 608 | 629 | 592 | 623 | +2.98% | 266,900 | 243億2266万 | +3.15% | 29.98 | 7.33 |
| 02/22 | 607 | 615 | 600 | 605 | 0% | 179,200 | 236億1992万 | +0.17% | 29.11 | 7.12 |
| 02/21 | 577 | 610 | 573 | 605 | +5.03% | 286,300 | 236億1992万 | 0% | 29.11 | 7.12 |
| 02/20 | 586 | 593 | 576 | 576 | -1.03% | 96,100 | 224億8773万 | -4.95% | 27.72 | 6.78 |
| 02/19 | 573 | 596 | 573 | 582 | +1.04% | 119,400 | 227億2197万 | -3.96% | 28.01 | 6.85 |
| 02/16 | 556 | 584 | 556 | 576 | +3.23% | 208,300 | 224億8773万 | -4.95% | 27.72 | 6.78 |
| 02/15 | 559 | 569 | 555 | 558 | -0.53% | 193,100 | 217億8498万 | -7.92% | 26.85 | 6.57 |
| 02/14 | 575 | 580 | 561 | 561 | -4.27% | 215,000 | 219億211万 | -7.43% | 27 | 6.6 |
| 02/13 | 584 | 593 | 581 | 586 | +1.74% | 150,100 | 228億7814万 | -3.14% | 28.2 | 6.9 |
| 02/09 | 578 | 585 | 565 | 576 | -1.71% | 258,400 | 224億8773万 | -4.48% | 27.72 | 6.78 |
| 02/08 | 615 | 617 | 585 | 586 | -5.48% | 357,300 | 228億7814万 | -2.66% | 28.2 | 6.9 |
| 02/07 | 617 | 620 | 607 | 620 | -0.32% | 125,500 | 242億554万 | +3.33% | 29.83 | 7.3 |
| 02/06 | 613 | 624 | 602 | 622 | +1.3% | 169,500 | 242億8362万 | +4.19% | 29.93 | 7.32 |
| 02/05 | 620 | 629 | 612 | 614 | -0.97% | 165,000 | 239億7129万 | +3.54% | 29.55 | 7.23 |
| 02/02 | 626 | 626 | 612 | 620 | -0.32% | 131,900 | 242億554万 | +5.26% | 29.83 | 7.3 |
| 02/01 | 623 | 628 | 618 | 622 | -1.11% | 89,800 | 242億8362万 | +6.32% | 29.93 | 7.32 |
| 01/31 | 626 | 629 | 612 | 629 | +0.32% | 162,000 | 245億5691万 | +8.26% | 43.97 | 7.4 |
| 01/30 | 618 | 635 | 612 | 627 | +2.45% | 215,400 | 244億7883万 | +8.67% | 44.63 | 7.51 |
| 01/29 | 618 | 626 | 612 | 612 | -0.16% | 158,000 | 238億9321万 | +6.62% | 43.57 | 7.33 |
| 01/26 | 619 | 627 | 609 | 613 | -3.16% | 200,900 | 239億3225万 | +7.73% | 43.64 | 7.35 |
| 01/25 | 624 | 633 | 617 | 633 | +1.28% | 165,900 | 247億1307万 | +12.23% | 45.06 | 7.58 |
| 01/24 | 614 | 630 | 613 | 625 | +2.97% | 269,400 | 244億75万 | +11.61% | 44.49 | 7.49 |
| 01/23 | 625 | 628 | 607 | 607 | -2.1% | 253,600 | 236億9800万 | +9.17% | 43.21 | 7.27 |
| 01/22 | 617 | 621 | 605 | 620 | +0.98% | 192,000 | 242億554万 | +12.32% | 44.14 | 7.43 |
| 01/19 | 617 | 629 | 613 | 614 | +0.33% | 274,600 | 239億7129万 | +12.04% | 43.71 | 7.36 |
| 01/18 | 628 | 633 | 600 | 612 | -4.08% | 583,600 | 238億9321万 | +12.5% | 43.57 | 7.33 |
| 01/17 | 626 | 648 | 626 | 638 | +3.57% | 709,700 | 249億828万 | +17.93% | 45.42 | 7.64 |
| 01/16 | 594 | 621 | 594 | 616 | +3.88% | 441,000 | 240億4937万 | +14.71% | 43.85 | 7.38 |
| 01/15 | 589 | 598 | 580 | 593 | +2.24% | 305,000 | 231億5143万 | +11.05% | 42.21 | 7.11 |
| 01/12 | 575 | 587 | 570 | 580 | +0.87% | 307,000 | 226億4389万 | +8.82% | 41.29 | 6.95 |
| 01/11 | 565 | 576 | 558 | 575 | +3.6% | 329,700 | 224億4869万 | +7.88% | 40.93 | 6.89 |
| 01/10 | 538 | 559 | 538 | 555 | +3.16% | 301,000 | 216億6786万 | +4.32% | 39.51 | 6.65 |
| 01/09 | 532 | 547 | 526 | 538 | +3.46% | 320,000 | 210億416万 | +0.94% | 38.3 | 6.45 |
| 01/05 | 548 | 552 | 520 | 520 | -5.28% | 340,100 | 203億142万 | -2.8% | 37.02 | 6.23 |
| 01/04 | 543 | 556 | 526 | 549 | -0.72% | 297,500 | 214億3361万 | +2.04% | 39.08 | 6.58 |
| 2023 | ||||||||||
| 12/29 | 540 | 557 | 540 | 553 | +2.6% | 301,000 | 215億8978万 | +2.41% | 39.37 | 6.63 |
| 12/28 | 516 | 542 | 504 | 539 | +4.46% | 400,200 | 210億4320万 | -0.37% | 38.37 | 6.46 |
| 12/27 | 508 | 517 | 504 | 516 | +0.98% | 299,000 | 201億4525万 | -5.15% | 36.73 | 6.18 |
| 12/26 | 518 | 526 | 509 | 511 | -1.73% | 291,900 | 199億5005万 | -6.58% | 36.38 | 6.12 |
| 12/25 | 535 | 546 | 518 | 520 | -2.99% | 235,300 | 203億142万 | -5.45% | 37.02 | 6.23 |
| 12/22 | 533 | 555 | 533 | 536 | +0.56% | 319,000 | 209億2608万 | -3.07% | 38.16 | 6.42 |
| 12/21 | 530 | 537 | 519 | 533 | -0.56% | 243,400 | 208億895万 | -4.14% | 37.94 | 6.39 |
| 12/20 | 501 | 542 | 500 | 536 | +8.5% | 639,900 | 209億2608万 | -4.11% | 38.16 | 6.42 |
| 12/19 | 488 | 500 | 486 | 494 | +1.23% | 273,200 | 192億8635万 | -11.94% | 35.17 | 5.92 |
| 12/18 | 530 | 530 | 486 | 488 | -7.92% | 585,800 | 190億5210万 | -13.63% | 34.74 | 5.85 |
| 12/15 | 500 | 541 | 493 | 530 | +1.53% | 732,700 | 206億9183万 | -6.85% | 37.73 | 6.35 |
| 12/14 | 525 | 537 | 517 | 522 | +0.38% | 395,800 | 203億7950万 | -8.9% | 37.16 | 6.25 |
| 12/13 | 515 | 523 | 514 | 520 | +0.78% | 295,300 | 203億142万 | -9.88% | 37.02 | 6.23 |
| 12/12 | 523 | 524 | 511 | 516 | -0.39% | 249,000 | 201億4525万 | -11.03% | 36.73 | 6.18 |
| 12/11 | 521 | 524 | 514 | 518 | 0% | 220,800 | 202億2334万 | -11.15% | 36.87 | 6.21 |
| 12/08 | 530 | 540 | 514 | 518 | -3.9% | 356,800 | 202億2334万 | -11.6% | 36.87 | 6.21 |
| 12/07 | 558 | 560 | 538 | 539 | -3.92% | 286,600 | 210億4320万 | -8.33% | 38.37 | 6.46 |
| 12/06 | 560 | 568 | 558 | 561 | 0% | 156,500 | 219億211万 | -4.92% | 39.94 | 6.72 |
| 12/05 | 566 | 578 | 560 | 561 | -1.41% | 169,000 | 219億211万 | -4.92% | 39.94 | 6.72 |
| 12/04 | 564 | 573 | 563 | 569 | +0.89% | 204,300 | 222億1444万 | -3.72% | 40.5 | 6.82 |
| 12/01 | 582 | 584 | 564 | 564 | -3.26% | 266,800 | 220億1923万 | -4.57% | 40.15 | 6.76 |
| 11/30 | 589 | 595 | 583 | 583 | -1.02% | 108,000 | 227億6101万 | -1.52% | 41.5 | 6.99 |
| 11/29 | 585 | 596 | 585 | 589 | +0.34% | 123,300 | 229億9526万 | -0.67% | 41.93 | 7.06 |
| 11/28 | 590 | 592 | 580 | 587 | -0.51% | 163,800 | 229億1718万 | -0.84% | 41.79 | 7.03 |
| 11/27 | 595 | 607 | 586 | 590 | -0.51% | 194,900 | 230億3430万 | -0.34% | 42 | 7.07 |
| 11/24 | 596 | 601 | 592 | 593 | -0.34% | 109,400 | 231億5143万 | +0.17% | 42.21 | 7.11 |
| 11/22 | 602 | 603 | 592 | 595 | -1.33% | 221,100 | 232億2951万 | +0.68% | 42.36 | 7.13 |
| 11/21 | 596 | 606 | 592 | 603 | +2.2% | 230,600 | 235億4184万 | +2.2% | 42.93 | 7.23 |
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 | |
| 2016年 1月期 | 251 4,010 12/8 | 85 1,354 1/21 | 68,840,000 4,302,500 12/8 | 77億3930万 | 27億1477万 | +38.79% 2/22 | -32.02% 1/21 |
| 2017年 1月期 | 317 5,070 4/25 | 80 1,280 2/12 | 3,518,400 219,900 2/18 | 101億6535万 | 25億6640万 | +49.59% 3/29 | -19.47% 6/16 |
| 2018年 1月期 | 589 2,357 1/31 | 235 938 2/20 | 1,672,000 418,000 6/9 | 216億5140万 | 79億21万 | +26.18% 4/20 | -9.97% 9/22 |
| 2019年 1月期 | 1,647 9/21 | 503 2,013 2/14 | 5,492,800 1,373,200 3/26 | 611億8670万 | 184億9141万 | +50.2% 3/23 | -21.21% 10/29 |
| 2020年 1月期 | 2,084 12/4 | 1,266 4/23 | 2,860,500 3/15 | 795億3377万 | 474億3752万 | +23.11% 12/4 | -21.79% 3/9 |
| 2021年 1月期 | 1,769 2/10 | 745 8/3 | 1,703,500 3/13 | 679億3030万 | 288億2673万 | +18.37% 11/11 | -38.36% 3/13 |
| 2022年 1月期 | 1,417 4/9 | 475 1/28 | 4,517,500 3/15 | 549億5352万 | 184億7769万 | +27.22% 3/15 | -21.29% 12/17 |
| 2023年 1月期 | 1,128 12/14 | 392 3/9 | 5,123,600 12/13 | 439億6628万 | 152億4895万 | +32.55% 12/13 | -20.54% 3/9 |
| 2024年 1月期 | 1,197 3/8 | 486 12/19 12/18 | 2,248,800 3/10 | 467億1316万 | 189億7402万 | +18.03% 1/17 | -13.65% 12/18 |
| 最新 | 528 2024/4/18 | 217,400 | 206億1375万 | -18.27% 646 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 73%（1.73倍）
- 2017/12/29 vs 2016/12/30
- 103%（2.03倍）
- 2018/12/28 vs 2017/12/29
- 189%（2.89倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 66%（1.66倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/04/18 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
80円（2016/02/12） - 560%（6.6倍）
528円（4/18）