株価チャート
株価
4/19
- 前日 (4/18)
- 1,086
- 始値
- 1,087
- 高値
- 1,126
- 安値
- 1,085
- 終値 +3.68%
- 1,126
- 出来高 +535.96%
- 56,600
乖離率
- 株価（5日）
移動平均値 - +2.93%
1,094 - 株価（25日）
移動平均値 - +3.78%
1,085 - 出来高（5日）
移動平均値 - +111.04%
26,820
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 | 1,087 | 1,126 | 1,085 | 1,126 | +3.68% | 56,600 | 310億3342万 | +3.78% | 27.71 | 7.5 |
| 04/18 | 1,085 | 1,086 | 1,084 | 1,086 | +0.18% | 8,900 | 299億3099万 | +0.18% | 26.72 | 7.23 |
| 04/17 | 1,086 | 1,086 | 1,084 | 1,084 | -0.28% | 41,900 | 298億7587万 | 0% | 26.67 | 7.22 |
| 04/16 | 1,085 | 1,088 | 1,084 | 1,087 | 0% | 11,900 | 299億5855万 | +0.28% | 26.75 | 7.24 |
| 04/15 | 1,084 | 1,088 | 1,084 | 1,087 | +0.28% | 14,800 | 299億5855万 | +0.28% | 26.75 | 7.24 |
| 04/12 | 1,088 | 1,088 | 1,084 | 1,084 | 0% | 13,100 | 298億7587万 | +0.09% | 26.67 | 7.22 |
| 04/11 | 1,084 | 1,087 | 1,084 | 1,084 | 0% | 11,700 | 298億7587万 | +0.09% | 26.67 | 7.22 |
| 04/10 | 1,084 | 1,088 | 1,084 | 1,084 | 0% | 23,100 | 298億7587万 | 0% | 26.67 | 7.22 |
| 04/09 | 1,085 | 1,087 | 1,084 | 1,084 | -0.09% | 10,000 | 298億7587万 | 0% | 26.67 | 7.22 |
| 04/08 | 1,084 | 1,087 | 1,084 | 1,085 | +0.09% | 7,600 | 299億343万 | +0.09% | 26.7 | 7.22 |
| 04/05 | 1,084 | 1,087 | 1,084 | 1,084 | -0.28% | 14,000 | 298億7587万 | 0% | 26.67 | 7.22 |
| 04/04 | 1,088 | 1,089 | 1,084 | 1,087 | +0.18% | 15,600 | 299億5855万 | +0.28% | 26.75 | 7.24 |
| 04/03 | 1,087 | 1,088 | 1,083 | 1,085 | -0.09% | 45,400 | 299億343万 | +0.09% | 26.7 | 7.22 |
| 04/02 | 1,084 | 1,089 | 1,084 | 1,086 | -0.09% | 52,300 | 299億3099万 | +0.18% | 26.72 | 7.23 |
| 04/01 | 1,082 | 1,088 | 1,082 | 1,087 | +0.46% | 29,900 | 299億5855万 | +0.28% | 26.75 | 7.24 |
| 03/29 | 1,082 | 1,084 | 1,081 | 1,082 | +0.09% | 68,200 | 298億2075万 | -0.09% | 26.63 | 7.2 |
| 03/28 | 1,079 | 1,085 | 1,079 | 1,081 | +0.46% | 75,100 | 297億9319万 | -0.28% | 26.6 | 7.2 |
| 03/27 | 1,078 | 1,080 | 1,076 | 1,076 | 0% | 29,900 | 296億5538万 | -0.74% | 26.48 | 7.16 |
| 03/26 | 1,077 | 1,079 | 1,076 | 1,076 | 0% | 35,100 | 296億5538万 | -0.74% | 26.48 | 7.16 |
| 03/25 | 1,075 | 1,077 | 1,074 | 1,076 | -0.09% | 59,600 | 296億5538万 | -0.74% | 26.48 | 7.16 |
| 03/22 | 1,082 | 1,083 | 1,073 | 1,077 | -0.55% | 85,300 | 296億8295万 | -0.74% | 26.5 | 7.17 |
| 03/21 | 1,085 | 1,088 | 1,081 | 1,083 | -0.37% | 103,800 | 298億4831万 | -0.18% | 26.65 | 7.21 |
| 03/19 | 1,087 | 1,088 | 1,086 | 1,087 | +0.09% | 136,000 | 299億5855万 | +0.18% | 26.75 | 7.24 |
| 03/18 | 1,085 | 1,087 | 1,085 | 1,086 | +0.09% | 172,900 | 299億3099万 | +0.46% | 26.72 | 7.23 |
| 03/15 | 1,085 | 1,086 | 1,085 | 1,085 | -0.09% | 73,100 | 299億343万 | +1.31% | 26.7 | 7.22 |
| 03/14 | 1,086 | 1,086 | 1,084 | 1,086 | 0% | 520,300 | 299億3099万 | +2.26% | 26.72 | 7.23 |
| 03/13 | 1,085 | 1,086 | 1,084 | 1,086 | +0.09% | 409,100 | 299億3099万 | +3.13% | 26.72 | 7.23 |
| 03/12 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 116,400 | 299億343万 | +4.03% | 26.7 | 7.22 |
| 03/11 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 91,600 | 299億343万 | +4.93% | 26.7 | 7.22 |
| 03/08 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 71,100 | 299億343万 | +5.96% | 26.7 | 7.22 |
| 03/07 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 49,200 | 299億343万 | +6.9% | 26.7 | 7.22 |
| 03/06 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 72,500 | 299億343万 | +7.85% | 26.7 | 7.22 |
| 03/05 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 55,900 | 299億343万 | +8.94% | 26.7 | 7.22 |
| 03/04 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 93,300 | 299億343万 | +9.93% | 26.7 | 7.22 |
| 03/01 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 105,000 | 299億343万 | +10.94% | 26.7 | 7.22 |
| 02/29 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 76,200 | 299億343万 | +11.74% | 26.7 | 7.22 |
| 02/28 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 122,100 | 299億343万 | +12.9% | 26.7 | 7.22 |
| 02/27 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 107,000 | 299億343万 | +13.97% | 26.7 | 7.22 |
| 02/26 | 1,086 | 1,087 | 1,085 | 1,085 | -0.09% | 140,600 | 299億343万 | +14.94% | 26.7 | 7.22 |
| 02/22 | 1,086 | 1,087 | 1,085 | 1,086 | 0% | 307,200 | 299億3099万 | +16.03% | 26.72 | 7.23 |
| 02/21 | 1,085 | 1,087 | 1,085 | 1,086 | +0.09% | 247,200 | 299億3099万 | +17.15% | 26.72 | 7.23 |
| 02/20 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 170,300 | 299億343万 | +18.06% | 26.7 | 7.22 |
| 02/19 | 1,084 | 1,086 | 1,084 | 1,085 | +0.09% | 618,000 | 299億343万 | +19.36% | 26.7 | 7.22 |
| 02/16 | 1,085 | 1,085 | 1,084 | 1,084 | 0% | 556,700 | 298億7587万 | +20.58% | 26.67 | 7.22 |
| 02/15 | 1,085 | 1,085 | 1,084 | 1,084 | 0% | 474,400 | 298億7587万 | +21.8% | 26.67 | 7.22 |
| 02/14 | 1,084 | 1,085 | 1,084 | 1,084 | 0% | 810,200 | 298億7587万 | +23.18% | 26.67 | 7.22 |
| 02/13 | 1,085 | 1,085 | 1,084 | 1,084 | +9.72% | 3,374,300 | 298億7587万 | +24.45% | 26.67 | 7.22 |
| 02/09 | 988 | 988 | 988 | 988 | +17.9% | 23,000 | 272億3004万 | +14.75% | 24.31 | 6.58 |
| 02/08 | 846 | 850 | 833 | 838 | -1.53% | 106,300 | 230億9592万 | -1.99% | 20.62 | 5.58 |
| 02/07 | 851 | 854 | 833 | 851 | -0.35% | 118,000 | 234億5421万 | -0.23% | 20.94 | 5.67 |
| 02/06 | 857 | 874 | 848 | 854 | -0.12% | 124,000 | 235億3689万 | +0.35% | 21.02 | 5.69 |
| 02/05 | 860 | 872 | 850 | 855 | -0.58% | 86,600 | 235億6445万 | +0.94% | 21.04 | 5.69 |
| 02/02 | 834 | 868 | 829 | 860 | +2.87% | 116,200 | 237億226万 | +2.02% | 21.16 | 5.73 |
| 02/01 | 842 | 846 | 827 | 836 | -1.65% | 147,700 | 230億4080万 | -0.36% | 20.57 | 5.57 |
| 01/31 | 856 | 858 | 836 | 850 | -0.23% | 130,300 | 234億2665万 | +1.55% | 20.92 | 5.66 |
| 01/30 | 851 | 869 | 848 | 852 | +0.83% | 247,600 | 234億8177万 | +2.16% | 20.97 | 5.67 |
| 01/29 | 843 | 848 | 832 | 845 | -0.35% | 120,000 | 232億8885万 | +1.56% | 20.79 | 5.63 |
| 01/26 | 862 | 866 | 845 | 848 | -3.75% | 143,600 | 233億7153万 | +2.05% | 20.87 | 5.65 |
| 01/25 | 880 | 890 | 855 | 881 | -0.79% | 239,900 | 242億8103万 | +6.27% | 21.68 | 5.87 |
| 01/24 | 860 | 896 | 857 | 888 | +4.1% | 194,400 | 244億7396万 | +7.51% | 21.85 | 5.91 |
| 01/23 | 856 | 865 | 847 | 853 | +0.71% | 122,800 | 235億933万 | +4.02% | 20.99 | 5.68 |
| 01/22 | 883 | 889 | 840 | 847 | -3.97% | 400,000 | 233億4397万 | +3.67% | 20.84 | 5.64 |
| 01/19 | 892 | 904 | 873 | 882 | -0.45% | 243,500 | 243億860万 | +8.49% | 21.7 | 5.87 |
| 01/18 | 875 | 888 | 867 | 886 | +0.68% | 113,000 | 244億1884万 | +9.52% | 21.8 | 5.9 |
| 01/17 | 870 | 903 | 869 | 880 | +1.97% | 359,000 | 242億5347万 | +9.32% | 21.65 | 5.86 |
| 01/16 | 853 | 877 | 846 | 863 | +1.53% | 173,500 | 237億8494万 | +7.34% | 21.24 | 5.75 |
| 01/15 | 842 | 853 | 836 | 850 | +0.71% | 64,600 | 234億2665万 | +5.85% | 20.92 | 5.66 |
| 01/12 | 838 | 849 | 828 | 844 | +0.6% | 99,600 | 232億6129万 | +5.5% | 20.77 | 5.62 |
| 01/11 | 840 | 851 | 826 | 839 | +0.24% | 97,700 | 231億2348万 | +5.27% | 20.65 | 5.59 |
| 01/10 | 858 | 858 | 825 | 837 | -2.45% | 127,500 | 230億6836万 | +5.55% | 20.6 | 5.57 |
| 01/09 | 840 | 858 | 834 | 858 | +2.51% | 143,300 | 236億4714万 | +8.61% | 21.11 | 5.71 |
| 01/05 | 828 | 843 | 818 | 837 | -0.36% | 167,400 | 230億6836万 | +6.62% | 20.6 | 5.57 |
| 01/04 | 780 | 841 | 773 | 840 | +6.6% | 258,900 | 231億5104万 | +7.55% | 20.67 | 5.59 |
| 2023 | ||||||||||
| 12/29 | 805 | 805 | 783 | 788 | -1.38% | 98,600 | 217億1788万 | +1.29% | 19.39 | 5.01 |
| 12/28 | 767 | 799 | 759 | 799 | +4.17% | 101,300 | 220億2105万 | +3.1% | 19.66 | 5.08 |
| 12/27 | 747 | 772 | 747 | 767 | +2.4% | 193,500 | 211億3911万 | -0.65% | 18.87 | 4.88 |
| 12/26 | 754 | 759 | 740 | 749 | -1.58% | 190,100 | 206億4301万 | -2.73% | 18.43 | 4.77 |
| 12/25 | 784 | 790 | 761 | 761 | -2.93% | 101,000 | 209億7374万 | -1.04% | 18.73 | 4.84 |
| 12/22 | 784 | 789 | 782 | 784 | +0.26% | 75,700 | 216億764万 | +2.48% | 19.29 | 4.99 |
| 12/21 | 785 | 793 | 780 | 782 | -1.64% | 92,000 | 215億5252万 | +2.76% | 19.24 | 4.98 |
| 12/20 | 810 | 816 | 795 | 795 | -1.73% | 104,400 | 219億1081万 | +4.88% | 19.56 | 5.06 |
| 12/19 | 794 | 809 | 788 | 809 | +1.51% | 130,600 | 222億9666万 | +7.15% | 19.91 | 5.15 |
| 12/18 | 800 | 811 | 786 | 797 | -0.87% | 127,400 | 219億6593万 | +6.27% | 19.61 | 5.07 |
| 12/15 | 773 | 812 | 773 | 804 | +5.79% | 218,800 | 221億5885万 | +7.92% | 19.78 | 5.12 |
| 12/14 | 764 | 774 | 742 | 760 | -0.13% | 177,100 | 209億4618万 | +2.7% | 18.7 | 4.84 |
| 12/13 | 761 | 776 | 760 | 761 | 0% | 110,200 | 209億7374万 | +3.26% | 18.73 | 4.84 |
| 12/12 | 772 | 784 | 760 | 761 | -2.81% | 243,400 | 209億7374万 | +3.54% | 18.73 | 4.84 |
| 12/11 | 791 | 796 | 751 | 783 | +0.9% | 316,200 | 215億8008万 | +7.41% | 19.27 | 4.98 |
| 12/08 | 827 | 836 | 774 | 776 | -8.17% | 392,200 | 213億8715万 | +7.18% | 19.1 | 4.94 |
| 12/07 | 847 | 870 | 835 | 845 | -0.47% | 601,900 | 232億8885万 | +17.69% | 20.79 | 5.38 |
| 12/06 | 792 | 855 | 792 | 849 | +9.27% | 751,500 | 233億9909万 | +19.75% | 20.89 | 5.4 |
| 12/05 | 776 | 788 | 762 | 777 | +0.65% | 238,700 | 214億1471万 | +11% | 19.12 | 4.94 |
| 12/04 | 741 | 776 | 741 | 772 | +3.62% | 169,500 | 212億7691万 | +11.4% | 19 | 4.91 |
| 12/01 | 751 | 760 | 735 | 745 | 0% | 174,500 | 205億3277万 | +8.44% | 18.33 | 4.74 |
| 11/30 | 737 | 748 | 729 | 745 | +1.64% | 92,900 | 205億3277万 | +9.4% | 18.33 | 4.74 |
| 11/29 | 730 | 738 | 724 | 733 | -1.48% | 120,100 | 202億204万 | +8.43% | 18.04 | 4.66 |
| 11/28 | 747 | 750 | 728 | 744 | -1.46% | 202,400 | 205億521万 | +11.21% | 18.31 | 4.73 |
| 11/27 | 727 | 760 | 721 | 755 | +2.86% | 257,900 | 208億838万 | +13.7% | 18.58 | 4.8 |
| 11/24 | 723 | 747 | 706 | 734 | +3.23% | 276,900 | 202億2960万 | +11.38% | 18.06 | 4.67 |
| 11/22 | 711 | 732 | 703 | 711 | -0.28% | 129,400 | 195億9570万 | +8.55% | 17.5 | 4.52 |
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 | |
| 2018年 3月期 | 1,413 4,240 1/15 | 886 2,657 10/19 | 10,213,500 3,404,500 10/5 | 375億2400万 | 235億1445万 | +19.47% 1/4 | -18.12% 2/14 |
| 2019年 3月期 | 2,385 9/10 | 1,104 4/25 4/24 | 789,300 8/27 | 656億8290万 | 293億1120万 | +28.86% 8/29 | -19.72% 12/25 |
| 2020年 3月期 | 2,044 6/21 | 930 3/23 | 525,100 5/17 | 564億1440万 | 258億4935万 | +18.62% 4/20 | -36.33% 3/23 |
| 2021年 3月期 | 1,885 10/12 | 1,205 4/6 | 1,644,500 11/20 | 535億195万 | 334億9297万 | +23.71% 8/21 | -11.19% 7/3 |
| 2022年 3月期 | 1,717 9/14 | 997 3/28 | 777,800 10/28 | 494億2899万 | 287億163万 | +15.3% 9/14 | -15.22% 12/2 |
| 2023年 3月期 | 1,103 4/5 | 599 3/16 | 1,216,800 8/16 | 317億5316万 | 172億4401万 | +20.83% 10/5 | -20.39% 5/17 |
| 最新 | 1,126 2024/4/19 | 56,600 | 310億3342万 | +3.78% 1,085 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 36%（1.36倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -45%（0.55倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/19 vs 2023/12/29
- 43%（1.43倍）
- 過去安値
405円（2023/07/24） - 178%（2.78倍）
1,126円（4/19）