株価チャート
株価
4/26
- 前日 (4/25)
- 3,994
- 始値
- 4,064
- 高値
- 4,349
- 安値
- 4,030
- 終値 +7.84%
- 4,307
- 出来高 +106.95%
- 37,913,100
乖離率
- 株価（5日）
移動平均値 - +5.1%
4,098 - 株価（25日）
移動平均値 - -3.1%
4,445 - 出来高（5日）
移動平均値 - +14.22%
33,191,780
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 4,064 | 4,349 | 4,030 | 4,307 | +7.84% | 37,913,100 | 7696億665万 | -3.1% | 39.47 | 5.87 |
| 04/25 | 4,050 | 4,051 | 3,946 | 3,994 | -3.18% | 18,320,200 | 7136億7749万 | -9.92% | 36.6 | 5.45 |
| 04/24 | 4,094 | 4,143 | 3,973 | 4,125 | +4.3% | 31,866,500 | 7370億8554万 | -6.97% | 37.8 | 5.63 |
| 04/23 | 4,223 | 4,249 | 3,864 | 3,955 | -3.72% | 44,782,700 | 7067億868万 | -10.66% | 36.24 | 5.39 |
| 04/22 | 4,090 | 4,146 | 3,935 | 4,108 | -2.52% | 33,076,400 | 7331億7603万 | -7.16% | 37.64 | 5.6 |
| 04/19 | 4,373 | 4,410 | 4,023 | 4,214 | -6.63% | 41,955,500 | 7520億9440万 | -4.34% | 38.61 | 5.75 |
| 04/18 | 4,371 | 4,613 | 4,351 | 4,513 | +0.04% | 34,246,900 | 8054億5848万 | +3.01% | 41.35 | 6.15 |
| 04/17 | 4,682 | 4,729 | 4,506 | 4,511 | -2.19% | 24,338,400 | 8051億153万 | +3.72% | 41.34 | 6.15 |
| 04/16 | 4,797 | 4,870 | 4,610 | 4,612 | -6.39% | 31,190,100 | 8231億2753万 | +6.83% | 42.26 | 6.29 |
| 04/15 | 5,050 | 5,109 | 4,878 | 4,927 | -3.88% | 26,376,600 | 8793億4721万 | +15.17% | 45.15 | 6.72 |
| 04/12 | 5,250 | 5,250 | 5,077 | 5,126 | -0.76% | 26,442,400 | 9148億6377万 | +21.04% | 46.97 | 6.99 |
| 04/11 | 4,910 | 5,174 | 4,823 | 5,165 | +4.13% | 39,410,500 | 9218億2430万 | +23.33% | 47.33 | 7.04 |
| 04/10 | 4,948 | 5,141 | 4,909 | 4,960 | -0.16% | 37,394,400 | 8852億3689万 | +19.84% | 45.45 | 6.76 |
| 04/09 | 4,883 | 5,059 | 4,812 | 4,968 | +0.32% | 40,058,000 | 8854億8777万 | +21.14% | 45.52 | 6.78 |
| 04/08 | 4,840 | 5,034 | 4,739 | 4,952 | +7.19% | 54,668,300 | 8838億909万 | +21.94% | 45.38 | 6.75 |
| 04/05 | 4,669 | 4,684 | 4,302 | 4,620 | -1.47% | 49,522,500 | 8245億5533万 | +15.01% | 42.33 | 6.3 |
| 04/04 | 4,270 | 4,689 | 4,235 | 4,689 | +17.55% | 48,919,800 | 8368億7011万 | +17.64% | 42.97 | 6.39 |
| 04/03 | 3,957 | 4,071 | 3,881 | 3,989 | -2.64% | 12,261,900 | 7119億3749万 | +0.89% | 36.55 | 5.44 |
| 04/02 | 4,108 | 4,140 | 4,047 | 4,097 | +0.12% | 8,300,800 | 7312億1281万 | +3.67% | 37.54 | 5.59 |
| 04/01 | 4,282 | 4,293 | 4,040 | 4,092 | -3.49% | 16,215,300 | 7303億2043万 | +3.65% | 37.5 | 5.58 |
| 03/29 | 4,172 | 4,312 | 4,115 | 4,240 | +3.36% | 38,905,800 | 7567億3476万 | +7.45% | 28.96 | 5.78 |
| 03/28 | 4,233 | 4,277 | 4,082 | 4,102 | -4.09% | 13,875,600 | 7321億518万 | +4.35% | 28.01 | 5.59 |
| 03/27 | 4,380 | 4,525 | 4,242 | 4,277 | -2.82% | 23,259,100 | 7633億3834万 | +9.13% | 29.21 | 5.83 |
| 03/26 | 4,130 | 4,409 | 4,080 | 4,401 | +5.19% | 19,402,800 | 7854億6926万 | +12.79% | 30.06 | 6 |
| 03/25 | 4,085 | 4,250 | 4,065 | 4,184 | +3.72% | 24,263,900 | 7467億4015万 | +7.67% | 28.57 | 5.7 |
| 03/22 | 4,000 | 4,147 | 3,950 | 4,034 | +0.98% | 19,055,500 | 7199億6887万 | +4.02% | 27.55 | 5.5 |
| 03/21 | 4,000 | 4,036 | 3,930 | 3,995 | +1.47% | 16,457,100 | 7120億6192万 | +3.18% | 27.25 | 5.43 |
| 03/19 | 3,835 | 3,957 | 3,811 | 3,937 | +0.82% | 11,576,900 | 7017億2410万 | +1.92% | 26.85 | 5.36 |
| 03/18 | 3,629 | 3,909 | 3,582 | 3,905 | +8.14% | 13,108,200 | 6960億2048万 | +1.45% | 26.63 | 5.31 |
| 03/15 | 3,576 | 3,659 | 3,528 | 3,611 | -0.06% | 8,086,600 | 6436億1842万 | -5.91% | 24.63 | 4.91 |
| 03/14 | 3,677 | 3,690 | 3,501 | 3,613 | -2.75% | 13,634,400 | 6439億7490万 | -5.91% | 24.64 | 4.92 |
| 03/13 | 3,810 | 3,855 | 3,711 | 3,715 | -0.05% | 10,074,300 | 6621億5521万 | -3.41% | 25.34 | 5.05 |
| 03/12 | 3,580 | 3,810 | 3,570 | 3,717 | +1.98% | 11,092,200 | 6625億1168万 | -3.33% | 25.35 | 5.06 |
| 03/11 | 3,640 | 3,752 | 3,601 | 3,645 | -4.98% | 13,304,100 | 6496億7853万 | -5.2% | 24.86 | 4.96 |
| 03/08 | 3,964 | 4,159 | 3,836 | 3,836 | -2.94% | 28,413,200 | 6837億2204万 | 0% | 26.16 | 5.22 |
| 03/07 | 3,962 | 4,088 | 3,836 | 3,952 | +0.25% | 21,589,400 | 7043億9768万 | +3.46% | 26.95 | 5.38 |
| 03/06 | 3,913 | 3,962 | 3,885 | 3,942 | -1.45% | 12,321,000 | 7026億1529万 | +3.98% | 26.89 | 5.36 |
| 03/05 | 4,049 | 4,063 | 3,889 | 4,000 | +0.53% | 24,946,200 | 7129億5312万 | +6.33% | 27.28 | 5.44 |
| 03/04 | 3,899 | 4,035 | 3,878 | 3,979 | +3.22% | 18,936,500 | 7092億1011万 | +6.56% | 27.14 | 5.41 |
| 03/01 | 3,880 | 3,955 | 3,804 | 3,855 | +0.31% | 16,577,200 | 6871億856万 | +3.85% | 26.29 | 5.24 |
| 02/29 | 3,809 | 3,881 | 3,755 | 3,843 | -0.93% | 9,065,300 | 6849億6971万 | +4.06% | 26.21 | 5.23 |
| 02/28 | 3,901 | 3,974 | 3,873 | 3,879 | -1.9% | 8,000,400 | 6913億8628万 | +5.78% | 26.46 | 5.28 |
| 02/27 | 3,979 | 4,010 | 3,893 | 3,954 | -0.85% | 10,664,000 | 7047億5415万 | +8.66% | 26.97 | 5.38 |
| 02/26 | 4,100 | 4,105 | 3,974 | 3,988 | -1.68% | 16,225,400 | 7108億1426万 | +10.81% | 27.2 | 5.43 |
| 02/22 | 4,127 | 4,137 | 3,851 | 4,056 | +5.43% | 30,400,100 | 7229億3446万 | +14.06% | 27.66 | 5.52 |
| 02/21 | 3,741 | 3,923 | 3,706 | 3,847 | +0.94% | 14,024,000 | 6856億8266万 | +9.69% | 26.24 | 5.23 |
| 02/20 | 3,810 | 3,881 | 3,780 | 3,811 | -0.81% | 12,464,300 | 6792億6608万 | +9.89% | 25.99 | 5.18 |
| 02/19 | 3,928 | 4,018 | 3,822 | 3,842 | -3.9% | 16,595,500 | 6847億9147万 | +12.04% | 26.2 | 5.23 |
| 02/16 | 4,065 | 4,381 | 3,856 | 3,998 | +0.23% | 49,147,500 | 7125億9664万 | +18.14% | 27.27 | 5.44 |
| 02/15 | 3,950 | 4,054 | 3,941 | 3,989 | +2.28% | 27,592,000 | 7109億9249万 | +19.61% | 27.21 | 5.43 |
| 02/14 | 3,698 | 3,909 | 3,668 | 3,900 | +3.5% | 23,324,000 | 6951億2929万 | +18.65% | 26.6 | 5.31 |
| 02/13 | 3,660 | 3,775 | 3,630 | 3,768 | +5.34% | 22,317,200 | 6716億183万 | +16.22% | 25.7 | 5.13 |
| 02/09 | 3,600 | 3,648 | 3,470 | 3,577 | -1.43% | 21,727,000 | 6375億5832万 | +11.85% | 24.4 | 4.87 |
| 02/08 | 3,739 | 3,754 | 3,617 | 3,629 | -1.2% | 17,282,900 | 6468億2671万 | +14.7% | 24.75 | 4.94 |
| 02/07 | 3,715 | 3,731 | 3,658 | 3,673 | -2.18% | 12,887,100 | 6546億6920万 | +17.69% | 25.05 | 5 |
| 02/06 | 3,712 | 3,784 | 3,654 | 3,755 | +1.54% | 19,704,500 | 6692億8474万 | +22.27% | 25.61 | 5.11 |
| 02/05 | 3,826 | 3,883 | 3,640 | 3,698 | -0.4% | 29,192,000 | 6591億2515万 | +22.45% | 25.22 | 5.03 |
| 02/02 | 3,469 | 3,779 | 3,449 | 3,713 | +8.41% | 43,987,800 | 6617億9873万 | +25.23% | 25.32 | 5.05 |
| 02/01 | 3,403 | 3,475 | 3,360 | 3,425 | -0.2% | 19,595,500 | 6104億6610万 | +17.78% | 23.36 | 4.66 |
| 01/31 | 3,161 | 3,432 | 3,151 | 3,432 | +6.22% | 37,772,100 | 6117億1377万 | +20% | 23.41 | 4.67 |
| 01/30 | 3,236 | 3,298 | 3,212 | 3,231 | +0.84% | 13,853,700 | 5758億8788万 | +14.78% | 22.04 | 4.4 |
| 01/29 | 3,300 | 3,353 | 3,188 | 3,204 | -2.73% | 18,374,300 | 5710億7544万 | +15.21% | 21.85 | 4.36 |
| 01/26 | 3,349 | 3,473 | 3,262 | 3,294 | -4.05% | 23,920,600 | 5871億1689万 | +19.96% | 22.47 | 4.48 |
| 01/25 | 3,451 | 3,494 | 3,377 | 3,433 | +1.54% | 29,086,100 | 6118億9201万 | +26.91% | 23.41 | 4.67 |
| 01/24 | 3,238 | 3,385 | 3,169 | 3,381 | +5.39% | 28,396,400 | 6026億2362万 | +27.25% | 23.06 | 4.6 |
| 01/23 | 3,180 | 3,325 | 3,128 | 3,208 | +1.58% | 39,018,800 | 5717億8840万 | +22.77% | 21.88 | 4.36 |
| 01/22 | 3,012 | 3,192 | 2,992 | 3,158 | +6.87% | 30,945,600 | 5623億8407万 | +22.36% | 21.52 | 4.29 |
| 01/19 | 2,995 | 3,030 | 2,912 | 2,955 | +0.82% | 17,747,500 | 5262億3335万 | +15.93% | 20.14 | 4.02 |
| 01/18 | 2,841 | 2,944 | 2,831 | 2,931 | +3.64% | 16,395,900 | 5219億5938万 | +15.9% | 19.97 | 3.98 |
| 01/17 | 2,940 | 2,975 | 2,825 | 2,828 | -1.7% | 18,039,800 | 5036億1689万 | +12.67% | 19.27 | 3.84 |
| 01/16 | 2,821 | 2,933 | 2,775 | 2,877 | +2.09% | 18,759,500 | 5123億4293万 | +15.31% | 19.6 | 3.91 |
| 01/15 | 2,705 | 2,818 | 2,668 | 2,818 | +3.03% | 9,198,000 | 5018億3607万 | +13.58% | 19.2 | 3.83 |
| 01/12 | 2,745 | 2,768 | 2,663 | 2,735 | -0.91% | 9,617,400 | 4870億5524万 | +10.95% | 18.64 | 3.72 |
| 01/11 | 2,845 | 2,845 | 2,727 | 2,760 | -1.36% | 13,016,700 | 4915億729万 | +12.47% | 18.81 | 3.75 |
| 01/10 | 2,803 | 2,888 | 2,750 | 2,798 | +0.83% | 20,710,300 | 4982億7442万 | +14.48% | 19.07 | 3.8 |
| 01/09 | 2,760 | 2,829 | 2,730 | 2,775 | +4.32% | 20,219,700 | 4941億7853万 | +13.78% | 18.91 | 3.77 |
| 01/05 | 2,729 | 2,835 | 2,651 | 2,660 | -2.74% | 25,680,900 | 4736億9906万 | +9.33% | 18.13 | 3.62 |
| 01/04 | 2,500 | 2,737 | 2,415 | 2,735 | +6.84% | 27,151,800 | 4870億5524万 | +12.37% | 18.64 | 3.72 |
| 01/01 | 株式分割 1→5 | |||||||||
| 2023 | ||||||||||
| 12/29 | 2,408 | 2,650 | 2,390 | 2,560 | +5.7% | 24,048,500 | 4558億9082万 | +5.18% | 17.44 | 3.67 |
| 12/28 | 2,508 | 2,509 | 2,400 | 2,422 | -1.94% | 8,107,500 | 2兆1565億 | -0.86% | 82.52 | 17.35 |
| 12/27 | 2,445 | 2,515 | 2,408 | 2,470 | +6.24% | 16,540,500 | 4398億6341万 | +0.41% | 16.83 | 3.54 |
| 12/26 | 2,316 | 2,418 | 2,305 | 2,325 | +2.15% | 9,091,500 | 4140億4147万 | -6.25% | 15.84 | 3.33 |
| 12/25 | 2,266 | 2,312 | 2,242 | 2,276 | +1.56% | 6,673,000 | 4053億1543万 | -9.07% | 15.51 | 3.26 |
| 12/22 | 2,321 | 2,333 | 2,241 | 2,241 | -2.65% | 7,372,500 | 3990億8255万 | -11.46% | 15.27 | 3.21 |
| 12/21 | 2,297 | 2,305 | 2,237 | 2,302 | -2.79% | 9,898,000 | 4097億4312万 | -9.87% | 15.68 | 3.3 |
| 12/20 | 2,342 | 2,445 | 2,301 | 2,368 | +1.72% | 11,006,000 | 4214億9075万 | -8.04% | 16.13 | 3.39 |
| 12/19 | 2,300 | 2,347 | 2,267 | 2,328 | +1.57% | 7,218,000 | 4143億7097万 | -10.12% | 15.86 | 3.33 |
| 12/18 | 2,235 | 2,306 | 2,189 | 2,292 | +2.87% | 8,301,000 | 4079億6317万 | -12.15% | 15.61 | 3.28 |
| 12/15 | 2,256 | 2,276 | 2,198 | 2,228 | -2.07% | 13,868,000 | 3965億7153万 | -15.22% | 15.17 | 3.19 |
| 12/14 | 2,418 | 2,433 | 2,271 | 2,275 | -5.09% | 12,257,000 | 4049億3727万 | -14.12% | 15.49 | 3.26 |
| 12/13 | 2,400 | 2,434 | 2,389 | 2,397 | +0.67% | 8,707,500 | 4266億5258万 | -10.22% | 16.33 | 3.43 |
| 12/12 | 2,482 | 2,486 | 2,364 | 2,381 | -2.94% | 8,591,500 | 4238億467万 | -11.36% | 16.22 | 3.41 |
| 12/11 | 2,500 | 2,523 | 2,434 | 2,453 | +0.37% | 4,790,500 | 4366億2027万 | -9.32% | 16.71 | 3.51 |
| 12/08 | 2,442 | 2,494 | 2,409 | 2,444 | -0.65% | 6,935,000 | 4350億1832万 | -10.21% | 16.65 | 3.5 |
| 12/07 | 2,450 | 2,484 | 2,433 | 2,460 | -2.5% | 4,968,000 | 4378億6623万 | -9.96% | 16.75 | 3.52 |
| 12/06 | 2,427 | 2,544 | 2,421 | 2,523 | +4.73% | 8,712,500 | 4490億7988万 | -8.22% | 17.18 | 3.61 |
| 12/05 | 2,440 | 2,459 | 2,400 | 2,409 | -2.75% | 8,128,000 | 4287億8852万 | -12.91% | 16.41 | 3.45 |
| 12/04 | 2,482 | 2,540 | 2,444 | 2,477 | -1.43% | 9,943,000 | 4408億9214万 | -11.19% | 16.87 | 3.55 |
| 12/01 | 2,629 | 2,631 | 2,495 | 2,513 | -5.17% | 13,676,000 | 4472億9993万 | -10.47% | 17.12 | 3.6 |
| 11/30 | 2,622 | 2,650 | 2,597 | 2,650 | +0.45% | 6,964,000 | 4716億8517万 | -6.26% | 18.05 | 3.79 |
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 | |
| 2023年 3月期 | 2,104 10,520 3/20 | 738 3,690 10/12 | 63,629,000 12,725,800 10/12 | 3541億7332万 | 1242億2999万 | +29.09% 11/16 | -13.27% 12/26 |
| 2024年 3月期 | 5,666 28,330 6/21 | 1,762 8,810 4/5 | 64,433,000 12,886,600 7/7 | 9539億909万 | 2966億332万 | +53.32% 6/15 | -29.06% 7/12 |
| 最新 | 4,307 2024/4/26 | 37,913,100 | 7696億665万 | -3.1% 4,445 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 121%（2.21倍）
- 2024/04/26 vs 2023/12/29
- 68%（1.68倍）
- 過去安値
738円（2022/10/12） - 484%（5.84倍）
4,307円（4/26）