株価チャート
株価
4/15
- 前日 (4/12)
- 358
- 始値
- 352
- 高値
- 353
- 安値
- 346
- 終値 -2.23%
- 350
- 出来高 +142.79%
- 52,200
乖離率
- 株価（5日）
移動平均値 - -3.05%
361 - 株価（25日）
移動平均値 - -3.85%
364 - 出来高（5日）
移動平均値 - +49.66%
34,880
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 352 | 353 | 346 | 350 | -2.23% | 52,200 | 24億2389万 | -3.85% | 56.37 | 1.44 |
| 04/12 | 362 | 362 | 354 | 358 | -0.83% | 21,500 | 24億7929万 | -1.38% | 57.66 | 1.47 |
| 04/11 | 360 | 361 | 355 | 361 | -0.55% | 25,400 | 25億6万 | -0.82% | 58.14 | 1.49 |
| 04/10 | 373 | 375 | 362 | 363 | -2.68% | 39,600 | 25億1392万 | +0.28% | 58.46 | 1.49 |
| 04/09 | 378 | 378 | 367 | 373 | -1.32% | 35,700 | 25億8317万 | +3.61% | 60.07 | 1.53 |
| 04/08 | 366 | 379 | 362 | 378 | +3.28% | 42,500 | 26億1780万 | +5.88% | 60.88 | 1.56 |
| 04/05 | 365 | 373 | 360 | 366 | -1.61% | 34,100 | 25億3469万 | +3.39% | 58.95 | 1.51 |
| 04/04 | 360 | 378 | 359 | 372 | +3.62% | 59,000 | 25億7624万 | +5.68% | 59.91 | 1.53 |
| 04/03 | 357 | 365 | 356 | 359 | -0.55% | 18,700 | 24億8621万 | +2.57% | 57.82 | 1.48 |
| 04/02 | 362 | 364 | 353 | 361 | 0% | 41,400 | 25億6万 | +3.74% | 58.14 | 1.49 |
| 04/01 | 382 | 384 | 358 | 361 | -2.7% | 85,400 | 25億6万 | +4.64% | 58.14 | 1.49 |
| 03/29 | 363 | 372 | 360 | 371 | +2.77% | 35,100 | 25億6932万 | +8.16% | 59.75 | 1.53 |
| 03/28 | 366 | 379 | 361 | 361 | -1.9% | 99,900 | 25億6万 | +5.87% | 58.14 | 1.49 |
| 03/27 | 364 | 370 | 355 | 368 | +0.27% | 90,800 | 25億4854万 | +8.88% | 59.27 | 1.51 |
| 03/26 | 368 | 383 | 363 | 367 | -1.08% | 104,800 | 25億4162万 | +9.23% | 59.11 | 1.51 |
| 03/25 | 383 | 398 | 371 | 371 | -4.13% | 235,700 | 25億6932万 | +11.41% | 59.75 | 1.53 |
| 03/22 | 356 | 414 | 356 | 387 | +9.32% | 1,061,200 | 26億8012万 | +16.92% | 62.33 | 1.59 |
| 03/21 | 358 | 369 | 350 | 354 | +0.85% | 98,300 | 24億5159万 | +7.93% | 57.01 | 1.46 |
| 03/19 | 348 | 356 | 343 | 351 | +1.45% | 57,100 | 24億3081万 | +7.34% | 56.53 | 1.44 |
| 03/18 | 336 | 350 | 336 | 346 | +2.37% | 64,200 | 23億9618万 | +6.13% | 55.73 | 1.42 |
| 03/15 | 349 | 349 | 337 | 338 | -3.15% | 115,900 | 23億4078万 | +4% | 54.44 | 1.39 |
| 03/14 | 355 | 380 | 349 | 349 | -2.51% | 287,700 | 24億1696万 | +7.38% | 56.21 | 1.44 |
| 03/13 | 386 | 414 | 352 | 358 | -5.29% | 870,200 | 24億7929万 | +10.49% | 57.66 | 1.47 |
| 03/12 | 420 | 454 | 356 | 378 | -3.08% | 1,740,600 | 26億1780万 | +17.03% | 60.88 | 1.56 |
| 03/11 | 378 | 410 | 372 | 390 | +18.18% | 1,805,100 | 27億90万 | +21.5% | 62.81 | 1.6 |
| 03/08 | 365 | 378 | 326 | 330 | -15.17% | 774,600 | 22億8538万 | +3.77% | 53.15 | 1.36 |
| 03/07 | 341 | 389 | 338 | 389 | +25.89% | 471,000 | 26億9398万 | +22.33% | 62.65 | 1.6 |
| 03/06 | 304 | 311 | 304 | 309 | +1.64% | 12,700 | 21億3994万 | -2.22% | 49.77 | 1.27 |
| 03/05 | 307 | 307 | 299 | 304 | -0.98% | 21,300 | 21億532万 | -3.8% | 48.96 | 1.25 |
| 03/04 | 313 | 313 | 306 | 307 | -1.29% | 23,700 | 21億2609万 | -3.15% | 49.44 | 1.26 |
| 03/01 | 314 | 314 | 310 | 311 | -0.96% | 14,600 | 21億5379万 | -1.89% | 50.09 | 1.28 |
| 02/29 | 306 | 315 | 304 | 314 | +1.62% | 34,900 | 21億7457万 | -1.26% | 50.57 | 1.29 |
| 02/28 | 305 | 309 | 303 | 309 | +1.31% | 27,500 | 21億3994万 | -2.83% | 49.77 | 1.27 |
| 02/27 | 305 | 307 | 304 | 305 | +0.33% | 21,200 | 21億1224万 | -4.39% | 49.12 | 1.26 |
| 02/26 | 306 | 308 | 302 | 304 | +0.66% | 34,500 | 21億532万 | -5% | 48.96 | 1.25 |
| 02/22 | 305 | 306 | 299 | 302 | -3.51% | 117,600 | 20億9147万 | -5.63% | 48.64 | 1.24 |
| 02/21 | 303 | 317 | 303 | 313 | +2.96% | 58,600 | 21億6765万 | -2.49% | 50.41 | 1.29 |
| 02/20 | 305 | 306 | 300 | 304 | -1.3% | 18,200 | 21億532万 | -5.3% | 48.96 | 1.25 |
| 02/19 | 295 | 314 | 295 | 308 | +4.41% | 36,800 | 21億3302万 | -4.64% | 49.6 | 1.27 |
| 02/16 | 289 | 303 | 289 | 295 | -7.81% | 112,700 | 20億4299万 | -8.95% | 47.51 | 1.21 |
| 02/15 | 323 | 324 | 315 | 320 | -0.93% | 35,800 | 22億1612万 | -1.84% | 51.54 | 1.32 |
| 02/14 | 325 | 327 | 321 | 323 | -0.92% | 24,000 | 22億3690万 | -0.92% | 52.02 | 1.33 |
| 02/13 | 338 | 338 | 322 | 326 | +0.62% | 43,900 | 22億5768万 | -0.31% | 52.5 | 1.34 |
| 02/09 | 325 | 326 | 321 | 324 | 0% | 26,600 | 22億4382万 | -1.22% | 52.18 | 1.33 |
| 02/08 | 322 | 327 | 321 | 324 | 0% | 31,600 | 22億4382万 | -1.52% | 52.18 | 1.33 |
| 02/07 | 325 | 327 | 321 | 324 | -0.31% | 24,600 | 22億4382万 | -2.11% | 52.18 | 1.33 |
| 02/06 | 331 | 331 | 324 | 325 | -2.11% | 21,500 | 22億5075万 | -2.11% | 52.34 | 1.34 |
| 02/05 | 335 | 335 | 326 | 332 | -0.3% | 44,000 | 22億9923万 | -0.3% | 53.47 | 1.37 |
| 02/02 | 323 | 335 | 322 | 333 | +2.78% | 43,000 | 23億615万 | -0.3% | 53.63 | 1.37 |
| 02/01 | 328 | 328 | 320 | 324 | -0.92% | 17,300 | 22億4382万 | -2.99% | 52.18 | 1.33 |
| 01/31 | 325 | 328 | 322 | 327 | +0.62% | 18,400 | 22億6460万 | -2.1% | 52.67 | 1.35 |
| 01/30 | 326 | 328 | 322 | 325 | +0.62% | 28,800 | 22億5075万 | -2.99% | 52.34 | 1.34 |
| 01/29 | 322 | 327 | 319 | 323 | +1.25% | 33,500 | 22億3690万 | -4.15% | 52.02 | 1.33 |
| 01/26 | 315 | 327 | 315 | 319 | +0.63% | 30,000 | 22億920万 | -5.9% | 51.38 | 1.31 |
| 01/25 | 322 | 324 | 314 | 317 | -1.86% | 38,900 | 21億9535万 | -7.31% | 51.05 | 1.3 |
| 01/24 | 321 | 325 | 320 | 323 | +0.31% | 10,100 | 22億3690万 | -6.1% | 52.02 | 1.33 |
| 01/23 | 327 | 327 | 320 | 322 | -2.42% | 24,700 | 22億2997万 | -6.94% | 51.86 | 1.32 |
| 01/22 | 327 | 340 | 322 | 330 | +1.23% | 50,200 | 22億8472万 | -5.17% | 53.15 | 1.36 |
| 01/19 | 320 | 332 | 315 | 326 | +2.52% | 49,100 | 22億5702万 | -6.59% | 52.5 | 1.34 |
| 01/18 | 312 | 320 | 312 | 318 | +1.27% | 27,400 | 22億164万 | -9.66% | 51.22 | 1.31 |
| 01/17 | 330 | 334 | 312 | 314 | -4.56% | 91,800 | 21億7394万 | -11.8% | 50.57 | 1.29 |
| 01/16 | 339 | 340 | 327 | 329 | -2.95% | 65,900 | 22億7779万 | -8.61% | 52.99 | 1.35 |
| 01/15 | 336 | 344 | 336 | 339 | 0% | 55,700 | 23億4703万 | -7.63% | 54.6 | 1.39 |
| 01/12 | 338 | 344 | 333 | 339 | +2.11% | 56,400 | 23億4703万 | -8.63% | 54.6 | 1.39 |
| 01/11 | 340 | 343 | 332 | 332 | -1.19% | 52,600 | 22億9856万 | -10.51% | 53.47 | 1.37 |
| 01/10 | 343 | 356 | 336 | 336 | -1.47% | 118,500 | 23億2626万 | -8.94% | 54.11 | 1.38 |
| 01/09 | 349 | 366 | 340 | 341 | -2.85% | 102,500 | 23億6087万 | -6.83% | 54.92 | 1.4 |
| 01/05 | 360 | 360 | 351 | 351 | -3.57% | 57,000 | 24億3011万 | -3.57% | 56.53 | 1.44 |
| 01/04 | 352 | 370 | 352 | 364 | -0.55% | 96,900 | 25億2011万 | +1.11% | 58.62 | 1.5 |
| 2023 | ||||||||||
| 12/29 | 352 | 413 | 350 | 366 | +3.39% | 583,200 | 25億3396万 | +2.52% | - | 1.51 |
| 12/28 | 343 | 363 | 342 | 354 | +1.43% | 83,400 | 24億5088万 | +0.28% | - | 1.46 |
| 12/27 | 350 | 358 | 342 | 349 | +2.95% | 107,600 | 24億1626万 | -0.29% | - | 1.44 |
| 12/26 | 335 | 347 | 332 | 339 | +1.19% | 59,200 | 23億4703万 | -2.31% | - | 1.39 |
| 12/25 | 340 | 348 | 332 | 335 | -2.62% | 87,000 | 23億1933万 | -2.62% | - | 1.38 |
| 12/22 | 343 | 367 | 339 | 344 | +0.29% | 135,700 | 23億8164万 | +0.88% | - | 1.42 |
| 12/21 | 361 | 362 | 343 | 343 | -6.28% | 169,500 | 23億7472万 | +1.48% | - | 1.41 |
| 12/20 | 372 | 383 | 365 | 366 | -2.66% | 152,400 | 25億3396万 | +9.25% | - | 1.51 |
| 12/19 | 394 | 403 | 374 | 376 | -3.09% | 540,300 | 26億319万 | +13.6% | - | 1.55 |
| 12/18 | 381 | 405 | 364 | 388 | +4.58% | 433,500 | 26億8627万 | +19.02% | - | 1.6 |
| 12/15 | 387 | 398 | 368 | 371 | -2.11% | 322,000 | 25億6858万 | +15.58% | - | 1.53 |
| 12/14 | 365 | 400 | 360 | 379 | +1.88% | 849,800 | 26億2396万 | +19.94% | - | 1.56 |
| 12/13 | 358 | 424 | 357 | 372 | +3.33% | 2,673,200 | 25億7550万 | +19.61% | - | 1.53 |
| 12/12 | 380 | 410 | 354 | 360 | -6.98% | 794,900 | 24億9242万 | +17.26% | - | 1.48 |
| 12/11 | 403 | 420 | 380 | 387 | -7.19% | 1,167,800 | 26億7935万 | +27.72% | - | 1.59 |
| 12/08 | 448 | 504 | 395 | 417 | -1.65% | 5,419,300 | 28億8705万 | +39.93% | - | 1.72 |
| 12/07 | 560 | 678 | 410 | 424 | -16.86% | 6,346,100 | 29億3552万 | +45.7% | - | 1.74 |
| 12/06 | 510 | 510 | 510 | 510 | +18.6% | 40,100 | 35億3093万 | +79.58% | - | 2.1 |
| 12/05 | 430 | 430 | 430 | 430 | +22.86% | 78,000 | 29億7706万 | +56.93% | - | 1.77 |
| 12/04 | 272 | 350 | 269 | 350 | +29.63% | 1,666,600 | 24億2319万 | +31.09% | - | 1.44 |
| 12/01 | 272 | 272 | 270 | 270 | -1.1% | 2,000 | 18億6931万 | +2.66% | - | 1.11 |
| 11/30 | 271 | 273 | 270 | 273 | +0.74% | 13,300 | 18億9008万 | +4.2% | - | 1.12 |
| 11/29 | 271 | 271 | 269 | 271 | -0.37% | 2,500 | 18億7624万 | +3.44% | - | 1.11 |
| 11/28 | 272 | 274 | 272 | 272 | 0% | 3,500 | 18億8316万 | +4.21% | - | 1.12 |
| 11/27 | 268 | 272 | 268 | 272 | +0.74% | 25,500 | 18億8316万 | +4.62% | - | 1.12 |
| 11/24 | 272 | 272 | 266 | 270 | -1.1% | 6,000 | 18億6931万 | +3.85% | - | 1.11 |
| 11/22 | 277 | 277 | 273 | 273 | -2.5% | 2,200 | 18億9008万 | +5.41% | - | 1.12 |
| 11/21 | 270 | 280 | 269 | 280 | +4.09% | 16,800 | 19億3855万 | +8.11% | - | 1.15 |
| 11/20 | 269 | 273 | 267 | 269 | 0% | 5,900 | 18億6239万 | +4.26% | - | 1.11 |
| 11/17 | 280 | 280 | 266 | 269 | +1.51% | 36,500 | 18億6239万 | +4.26% | - | 1.11 |
| 11/16 | 262 | 265 | 259 | 265 | +2.32% | 8,700 | 18億3470万 | +2.71% | - | 1.09 |
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 12月期 | 2,635 5,270 12/6 | 1,620 3,240 11/22 | 5,156,000 2,578,000 11/24 | 171億220万 | 105億1444万 | +14.3% 2/7 | -3.85% 1/17 |
| 2017年 12月期 | 6,200 3/31 | 2,278 4,555 1/23 | 1,597,000 798,500 2/23 | 423億880万 | 155億4166万 | +47.79% 2/22 | -35.39% 8/14 |
| 2018年 12月期 | 2,891 1/15 | 606 12/25 | 367,700 6/12 | 197億7501万 | 41億5352万 | +23.16% 1/29 | -33.88% 12/25 |
| 2019年 12月期 | 1,234 4/22 | 686 1/4 | 2,912,100 11/19 | 84億7363万 | 47億184万 | +25.05% 11/18 | -12.22% 1/8 |
| 2020年 12月期 | 893 6/3 | 477 3/13 | 109,500 6/3 | 61億4473万 | 32億8223万 | +19.54% 6/3 | -24.79% 3/13 |
| 2021年 12月期 | 700 3/29 | 400 12/28 | 127,800 11/24 | 48億2916万 | 27億5952万 | +9.93% 2/15 | -11.08% 11/17 |
| 2022年 12月期 | 444 4/5 | 210 12/21 | 1,614,200 10/26 | 30億6839万 | 14億5181万 | +22.9% 4/4 | -20.4% 5/20 |
| 2023年 12月期 | 678 12/7 | 221 1/5 | 6,346,100 12/7 | 46億9406万 | 15億2786万 | +79.32% 12/6 | -11.71% 1/17 |
| 最新 | 350 2024/4/15 | 52,200 | 24億2389万 | -3.85% 364 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -73%（0.27倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/04/15 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
210円（2022/12/21） - 67%（1.67倍）
350円（4/15）