株価チャート
株価
4/15
- 前日 (4/12)
- 1,668
- 始値
- 1,665
- 高値
- 1,706
- 安値
- 1,648
- 終値 +1.92%
- 1,700
- 出来高 +489.09%
- 32,400
乖離率
- 株価（5日）
移動平均値 - +1.43%
1,676 - 株価（25日）
移動平均値 - +3.41%
1,644 - 出来高（5日）
移動平均値 - +67.7%
19,320
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 | 1,665 | 1,706 | 1,648 | 1,700 | +1.92% | 32,400 | 215億2999万 | +3.41% | 18.72 | 11.56 |
| 04/12 | 1,666 | 1,690 | 1,665 | 1,668 | -0.36% | 5,500 | 211億2471万 | +1.77% | 18.37 | 11.34 |
| 04/11 | 1,653 | 1,685 | 1,646 | 1,674 | +0.9% | 21,300 | 212億70万 | +2.26% | 18.44 | 11.38 |
| 04/10 | 1,670 | 1,687 | 1,659 | 1,659 | -1.25% | 18,400 | 210億1073万 | +1.53% | 18.27 | 11.28 |
| 04/09 | 1,668 | 1,711 | 1,666 | 1,680 | +0.72% | 19,000 | 212億7669万 | +2.88% | 18.5 | 11.42 |
| 04/08 | 1,656 | 1,690 | 1,655 | 1,668 | +1.21% | 26,700 | 211億2471万 | +2.33% | 18.37 | 11.34 |
| 04/05 | 1,638 | 1,660 | 1,609 | 1,648 | +0.06% | 33,000 | 208億7142万 | +1.29% | 18.15 | 11.2 |
| 04/04 | 1,657 | 1,668 | 1,640 | 1,647 | -0.78% | 21,100 | 208億5876万 | +1.29% | 18.14 | 11.2 |
| 04/03 | 1,666 | 1,698 | 1,660 | 1,660 | -1.6% | 26,400 | 210億2340万 | +2.03% | 18.28 | 11.28 |
| 04/02 | 1,685 | 1,700 | 1,668 | 1,687 | -1.17% | 18,500 | 213億6534万 | +3.56% | 18.58 | 11.47 |
| 04/01 | 1,704 | 1,727 | 1,682 | 1,707 | +1.01% | 35,700 | 216億1864万 | +4.79% | 18.8 | 11.6 |
| 03/29 | 1,676 | 1,720 | 1,676 | 1,690 | +0.42% | 31,400 | 214億334万 | +4% | 18.61 | 11.49 |
| 03/28 | 1,688 | 1,728 | 1,680 | 1,683 | -0.36% | 21,700 | 213億1469万 | +3.63% | 18.53 | 11.44 |
| 03/27 | 1,685 | 1,723 | 1,676 | 1,689 | +0.12% | 45,600 | 213億9067万 | +3.94% | 18.6 | 11.48 |
| 03/26 | 1,727 | 1,755 | 1,676 | 1,687 | -0.71% | 83,100 | 213億6534万 | +3.75% | 18.58 | 11.47 |
| 03/25 | 1,655 | 1,715 | 1,655 | 1,699 | +1.55% | 45,700 | 215億1732万 | +4.36% | 18.71 | 11.55 |
| 03/22 | 1,639 | 1,687 | 1,630 | 1,673 | +2.07% | 47,000 | 211億8804万 | +2.7% | 18.42 | 11.37 |
| 03/21 | 1,667 | 1,695 | 1,639 | 1,639 | -0.97% | 52,000 | 207億5744万 | +0.24% | 18.05 | 11.14 |
| 03/19 | 1,632 | 1,676 | 1,629 | 1,655 | +1.04% | 52,500 | 209億6007万 | +0.85% | 18.23 | 11.25 |
| 03/18 | 1,585 | 1,656 | 1,575 | 1,638 | +4.8% | 75,400 | 207億4477万 | -0.61% | 18.04 | 11.13 |
| 03/15 | 1,508 | 1,566 | 1,498 | 1,563 | +3.1% | 46,000 | 197億9492万 | -5.56% | 17.21 | 10.62 |
| 03/14 | 1,499 | 1,533 | 1,496 | 1,516 | +0.4% | 21,800 | 191億9968万 | -8.95% | 16.7 | 10.31 |
| 03/13 | 1,550 | 1,560 | 1,501 | 1,510 | -0.66% | 39,600 | 191億2369万 | -9.96% | 16.63 | 10.26 |
| 03/12 | 1,523 | 1,553 | 1,486 | 1,520 | -1.36% | 67,700 | 192億5034万 | -10.01% | 16.74 | 10.33 |
| 03/11 | 1,577 | 1,587 | 1,540 | 1,541 | -2.47% | 68,900 | 195億1630万 | -9.41% | 16.97 | 10.48 |
| 03/08 | 1,570 | 1,605 | 1,569 | 1,580 | -1.31% | 58,300 | 200億1022万 | -7.6% | 17.4 | 10.74 |
| 03/07 | 1,619 | 1,636 | 1,591 | 1,601 | -1.23% | 31,000 | 202億7618万 | -6.86% | 17.63 | 10.88 |
| 03/06 | 1,622 | 1,659 | 1,616 | 1,621 | +0.31% | 46,800 | 205億2947万 | -6.14% | 17.85 | 11.02 |
| 03/05 | 1,601 | 1,632 | 1,601 | 1,616 | +0.31% | 27,400 | 204億6615万 | -6.81% | 17.8 | 10.99 |
| 03/04 | 1,600 | 1,621 | 1,592 | 1,611 | +0.69% | 40,900 | 204億283万 | -7.47% | 17.74 | 10.95 |
| 03/01 | 1,603 | 1,627 | 1,575 | 1,600 | -1.72% | 97,600 | 202億6352万 | -8.57% | 17.62 | 10.88 |
| 02/29 | 1,664 | 1,685 | 1,622 | 1,628 | -2.63% | 64,600 | 206億1813万 | -7.29% | 17.93 | 11.07 |
| 02/28 | 1,689 | 1,702 | 1,663 | 1,672 | -1.3% | 74,100 | 211億7537万 | -5.16% | 18.41 | 11.37 |
| 02/27 | 1,701 | 1,711 | 1,670 | 1,694 | +0.41% | 70,700 | 214億5400万 | -4.24% | 18.66 | 11.52 |
| 02/26 | 1,620 | 1,700 | 1,620 | 1,687 | +4.65% | 100,700 | 213億6534万 | -4.85% | 18.58 | 11.47 |
| 02/22 | 1,657 | 1,672 | 1,612 | 1,612 | -3.24% | 141,200 | 204億1549万 | -9.39% | 17.75 | 10.96 |
| 02/21 | 1,697 | 1,697 | 1,655 | 1,666 | -2.12% | 86,800 | 210億9939万 | -6.56% | 18.35 | 11.33 |
| 02/20 | 1,727 | 1,749 | 1,671 | 1,702 | -0.64% | 90,500 | 215億5531万 | -4.65% | 18.74 | 11.57 |
| 02/19 | 1,721 | 1,739 | 1,702 | 1,713 | -1.04% | 58,000 | 216億9463万 | -4.03% | 18.86 | 11.64 |
| 02/16 | 1,703 | 1,760 | 1,702 | 1,731 | -0.69% | 78,800 | 219億2259万 | -3.08% | 19.06 | 11.77 |
| 02/15 | 1,772 | 1,811 | 1,712 | 1,743 | -3.81% | 152,200 | 220億7457万 | -2.35% | 19.2 | 11.85 |
| 02/14 | 1,799 | 1,830 | 1,785 | 1,812 | +0.39% | 54,300 | 229億4843万 | +1.57% | 19.96 | 12.32 |
| 02/13 | 1,849 | 1,855 | 1,785 | 1,805 | -1.15% | 73,400 | 228億5978万 | +1.29% | 19.88 | 12.27 |
| 02/09 | 1,802 | 1,845 | 1,802 | 1,826 | +1.33% | 49,500 | 231億2574万 | +2.76% | 20.11 | 12.41 |
| 02/08 | 1,832 | 1,832 | 1,788 | 1,802 | -1.04% | 46,500 | 228億2178万 | +1.64% | 19.84 | 12.25 |
| 02/07 | 1,818 | 1,850 | 1,803 | 1,821 | +0.22% | 48,800 | 230億6241万 | +2.77% | 20.05 | 12.38 |
| 02/06 | 1,815 | 1,819 | 1,795 | 1,817 | +0.17% | 29,300 | 230億1175万 | +2.6% | 20.01 | 12.35 |
| 02/05 | 1,805 | 1,821 | 1,786 | 1,814 | +0.5% | 32,100 | 229億7376万 | +2.72% | 19.98 | 12.33 |
| 02/02 | 1,799 | 1,826 | 1,785 | 1,805 | +1.4% | 86,600 | 228億5978万 | +2.44% | 19.88 | 12.27 |
| 02/01 | 1,765 | 1,793 | 1,760 | 1,780 | -0.67% | 57,300 | 225億4316万 | +1.14% | 19.6 | 12.1 |
| 01/31 | 1,778 | 1,792 | 1,762 | 1,792 | -0.44% | 50,800 | 226億9514万 | +1.93% | 19.73 | 12.18 |
| 01/30 | 1,800 | 1,806 | 1,770 | 1,800 | +0.39% | 54,800 | 227億9646万 | +2.56% | 19.82 | 12.24 |
| 01/29 | 1,796 | 1,806 | 1,779 | 1,793 | +0.28% | 40,700 | 227億780万 | +2.22% | 19.75 | 12.19 |
| 01/26 | 1,810 | 1,818 | 1,781 | 1,788 | -2.61% | 75,600 | 226億4448万 | +2.05% | 19.69 | 12.15 |
| 01/25 | 1,788 | 1,840 | 1,759 | 1,836 | +4.02% | 112,500 | 232億5238万 | +5.03% | 20.22 | 12.48 |
| 01/24 | 1,792 | 1,829 | 1,757 | 1,765 | -1.89% | 109,800 | 223億5319万 | +1.44% | 19.44 | 12 |
| 01/23 | 1,815 | 1,816 | 1,780 | 1,799 | -1.21% | 70,200 | 227億8379万 | +3.81% | 19.81 | 12.23 |
| 01/22 | 1,804 | 1,843 | 1,793 | 1,821 | +1.45% | 91,800 | 230億6241万 | +5.57% | 20.05 | 12.38 |
| 01/19 | 1,828 | 1,829 | 1,761 | 1,795 | -1.86% | 105,100 | 227億3313万 | +4.66% | 19.77 | 12.2 |
| 01/18 | 1,733 | 1,840 | 1,722 | 1,829 | +5.72% | 227,100 | 231億6373万 | +7.08% | 20.14 | 12.43 |
| 01/17 | 1,703 | 1,749 | 1,694 | 1,730 | +1.7% | 64,500 | 219億993万 | +1.82% | 19.05 | 11.76 |
| 01/16 | 1,708 | 1,755 | 1,696 | 1,701 | -0.41% | 72,200 | 215億4265万 | +0.35% | 18.73 | 11.56 |
| 01/15 | 1,720 | 1,723 | 1,694 | 1,708 | -1.1% | 49,000 | 216億3130万 | +0.95% | 18.81 | 11.61 |
| 01/12 | 1,709 | 1,739 | 1,695 | 1,727 | +0.47% | 44,700 | 218億7193万 | +2.25% | 19.02 | 11.74 |
| 01/11 | 1,718 | 1,730 | 1,698 | 1,719 | +0.06% | 56,300 | 217億7061万 | +1.9% | 18.93 | 11.69 |
| 01/10 | 1,749 | 1,749 | 1,694 | 1,718 | -1.77% | 57,600 | 217億5795万 | +2.02% | 18.92 | 11.68 |
| 01/09 | 1,700 | 1,750 | 1,691 | 1,749 | +3.8% | 90,200 | 221億5056万 | +4.05% | 19.26 | 11.89 |
| 01/05 | 1,737 | 1,737 | 1,656 | 1,685 | -2.43% | 94,600 | 213億4001万 | +0.42% | 18.56 | 11.45 |
| 01/04 | 1,705 | 1,740 | 1,634 | 1,727 | -3.25% | 116,800 | 218億7193万 | +2.86% | 19.02 | 11.74 |
| 2023 | ||||||||||
| 12/29 | 1,766 | 1,794 | 1,750 | 1,785 | +0.06% | 39,300 | 226億648万 | +6.38% | 18.34 | 12.13 |
| 12/28 | 1,705 | 1,784 | 1,693 | 1,784 | +4.88% | 97,600 | 225億9382万 | +6.32% | 18.33 | 12.13 |
| 12/27 | 1,715 | 1,737 | 1,688 | 1,701 | -0.06% | 112,900 | 215億4265万 | +1.31% | 17.48 | 11.56 |
| 12/26 | 1,754 | 1,770 | 1,696 | 1,702 | -2.96% | 54,800 | 215億5531万 | +1.13% | 17.49 | 11.57 |
| 12/25 | 1,740 | 1,778 | 1,733 | 1,754 | +1.39% | 69,500 | 222億1388万 | +3.97% | 18.02 | 11.92 |
| 12/22 | 1,750 | 1,786 | 1,727 | 1,730 | -0.52% | 71,100 | 219億993万 | +2.49% | 17.78 | 11.76 |
| 12/21 | 1,750 | 1,776 | 1,720 | 1,739 | -1.19% | 65,100 | 220億2391万 | +3.08% | 17.87 | 11.82 |
| 12/20 | 1,743 | 1,775 | 1,730 | 1,760 | +1.09% | 98,600 | 222億8987万 | +4.45% | 18.09 | 11.96 |
| 12/19 | 1,710 | 1,742 | 1,686 | 1,741 | +2.65% | 64,700 | 220億4924万 | +3.45% | 17.89 | 11.83 |
| 12/18 | 1,640 | 1,697 | 1,620 | 1,696 | +3.41% | 81,900 | 214億7933万 | +0.77% | 17.43 | 11.53 |
| 12/15 | 1,600 | 1,640 | 1,599 | 1,640 | +2.95% | 56,700 | 207億7010万 | -2.55% | 16.85 | 11.15 |
| 12/14 | 1,582 | 1,665 | 1,570 | 1,593 | -0.19% | 86,500 | 201億7486万 | -5.46% | 16.37 | 10.83 |
| 12/13 | 1,585 | 1,639 | 1,585 | 1,596 | +1.2% | 62,900 | 202億1286万 | -5.45% | 16.4 | 10.85 |
| 12/12 | 1,613 | 1,620 | 1,568 | 1,577 | -1.68% | 44,000 | 199億7223万 | -6.85% | 16.2 | 10.72 |
| 12/11 | 1,624 | 1,664 | 1,589 | 1,604 | -0.87% | 39,100 | 203億1417万 | -5.59% | 16.48 | 10.9 |
| 12/08 | 1,590 | 1,679 | 1,580 | 1,618 | -0.12% | 55,700 | 204億9148万 | -4.82% | 16.63 | 11 |
| 12/07 | 1,620 | 1,630 | 1,586 | 1,620 | -0.8% | 60,000 | 205億1681万 | -4.65% | 16.65 | 11.01 |
| 12/06 | 1,671 | 1,671 | 1,633 | 1,633 | 0% | 28,400 | 206億8145万 | -3.88% | 16.78 | 11.1 |
| 12/05 | 1,656 | 1,680 | 1,626 | 1,633 | -2.22% | 34,400 | 206億8145万 | -3.71% | 16.78 | 11.1 |
| 12/04 | 1,619 | 1,675 | 1,614 | 1,670 | +2.2% | 28,600 | 211億5004万 | -1.42% | 17.16 | 11.35 |
| 12/01 | 1,646 | 1,660 | 1,626 | 1,634 | -1.45% | 48,900 | 206億9411万 | -3.37% | 16.79 | 11.11 |
| 11/30 | 1,672 | 1,680 | 1,622 | 1,658 | -0.9% | 51,300 | 209億9807万 | -1.84% | 17.04 | 11.27 |
| 11/29 | 1,700 | 1,735 | 1,673 | 1,673 | -1.82% | 40,700 | 211億8804万 | -0.89% | 17.19 | 11.37 |
| 11/28 | 1,700 | 1,727 | 1,682 | 1,704 | -0.35% | 55,500 | 215億8064万 | +1.25% | 17.51 | 11.58 |
| 11/27 | 1,735 | 1,751 | 1,703 | 1,710 | -4.47% | 94,500 | 216億5663万 | +1.6% | 17.57 | 11.62 |
| 11/24 | 1,815 | 1,822 | 1,770 | 1,790 | -0.56% | 61,100 | 226億6981万 | +6.29% | 18.39 | 12.17 |
| 11/22 | 1,794 | 1,840 | 1,725 | 1,800 | +0.28% | 107,100 | 227億9646万 | +7.08% | 18.5 | 12.24 |
| 11/21 | 1,825 | 1,865 | 1,791 | 1,795 | -1.21% | 127,700 | 227億3313万 | +7.04% | 18.45 | 12.2 |
| 11/20 | 1,777 | 1,834 | 1,777 | 1,817 | +3.24% | 156,900 | 230億1175万 | +8.61% | 18.67 | 12.35 |
| 11/17 | 1,696 | 1,770 | 1,696 | 1,760 | +2.74% | 140,100 | 222億8987万 | +5.45% | 18.09 | 11.96 |
| 11/16 | 1,701 | 1,743 | 1,671 | 1,713 | +0.71% | 129,900 | 216億9463万 | +2.64% | 17.6 | 11.64 |
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 | |
| 2017年 12月期 | 2,249 12/15 | 1,891 12/18 | 2,673,600 12/15 | 247億3900万 | 208億100万 | +40.62% 1/24 | - |
| 2018年 12月期 | 4,910 4/6 | 1,098 12/25 | 2,500,000 1/19 | 540億1000万 | 120億7800万 | +22.13% 4/5 | -35.8% 12/25 |
| 2019年 12月期 | 1,990 2/21 | 775 8/23 | 337,300 11/25 | 218億9000万 | 85億2500万 | +36.17% 2/21 | -24.35% 8/16 |
| 2020年 12月期 | 1,113 1/6 | 359 3/23 | 349,400 8/27 | 122億4300万 | 39億4900万 | +46.25% 8/26 | -38.03% 3/19 |
| 2021年 12月期 | 1,300 2/26 | 523 1/6 | 658,900 9/30 | 143億 | 57億5300万 | +50.31% 2/26 | -20.52% 11/30 |
| 2022年 12月期 | 2,114 9/16 | 582 1/7 | 1,095,600 5/31 | 267億7317万 | 73億7085万 | +50.1% 6/6 | -22.94% 7/15 |
| 2023年 12月期 | 2,743 8/17 | 1,481 1/5 | 1,359,100 8/10 | 347億3927万 | 187億5642万 | +27.9% 8/16 | -24.01% 9/21 |
| 最新 | 1,700 2024/4/15 | 32,400 | 215億2999万 | +3.41% 1,644 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -53%（0.47倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- 140%（2.4倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/04/15 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
359円（2020/03/23） - 374%（4.74倍）
1,700円（4/15）