株価チャート
株価
4/19
- 前日 (4/18)
- 869
- 始値
- 873
- 高値
- 873
- 安値
- 849
- 終値 -0.58%
- 864
- 出来高 +612.5%
- 5,700
乖離率
- 株価（5日）
移動平均値 - -0.35%
867 - 株価（25日）
移動平均値 - -2.15%
883 - 出来高（5日）
移動平均値 - +176.7%
2,060
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 | 873 | 873 | 849 | 864 | -0.58% | 5,700 | 52億5323万 | -2.15% | 8.96 | 1.37 |
| 04/18 | 864 | 870 | 864 | 869 | +1.05% | 800 | 52億8363万 | -1.59% | 9.01 | 1.38 |
| 04/17 | 870 | 870 | 860 | 860 | -1.15% | 2,400 | 52億2891万 | -2.49% | 8.92 | 1.37 |
| 04/16 | 870 | 871 | 870 | 870 | 0% | 1,200 | 52億8971万 | -1.36% | 9.02 | 1.38 |
| 04/15 | 874 | 874 | 870 | 870 | -0.46% | 200 | 52億8971万 | -1.36% | 9.02 | 1.38 |
| 04/12 | 866 | 888 | 856 | 874 | +0.92% | 5,900 | 53億1403万 | -0.79% | 9.06 | 1.39 |
| 04/11 | 866 | 868 | 860 | 866 | 0% | 3,700 | 52億6539万 | -1.7% | 8.98 | 1.38 |
| 04/10 | 870 | 892 | 866 | 866 | -0.35% | 2,500 | 52億6539万 | -1.7% | 8.98 | 1.38 |
| 04/09 | 862 | 891 | 862 | 869 | +0.81% | 4,600 | 52億8363万 | -1.47% | 9.01 | 1.38 |
| 04/08 | 890 | 890 | 855 | 862 | -3.58% | 3,300 | 52億4107万 | -2.27% | 8.94 | 1.37 |
| 04/05 | 892 | 894 | 892 | 894 | +0.22% | 1,000 | 54億3563万 | +1.36% | 9.27 | 1.42 |
| 04/04 | 892 | 892 | 892 | 892 | 0% | 300 | 54億2347万 | +1.25% | 9.25 | 1.42 |
| 04/03 | 895 | 897 | 892 | 892 | -0.34% | 900 | 54億2347万 | +1.36% | 9.25 | 1.42 |
| 04/02 | 904 | 904 | 893 | 895 | +0.45% | 700 | 54億4171万 | +1.94% | 9.28 | 1.42 |
| 04/01 | 892 | 915 | 891 | 891 | 0% | 5,100 | 54億1739万 | +1.71% | 9.24 | 1.42 |
| 03/29 | 894 | 894 | 890 | 891 | +0.11% | 2,100 | 54億1739万 | +1.83% | 9.24 | 1.42 |
| 03/28 | 874 | 904 | 874 | 890 | -2.63% | 10,500 | 54億1131万 | +1.83% | 9.23 | 1.41 |
| 03/27 | 925 | 927 | 910 | 914 | -0.22% | 30,800 | 55億5723万 | +4.7% | 9.48 | 1.45 |
| 03/26 | 911 | 923 | 910 | 916 | +0.66% | 9,800 | 55億6939万 | +5.29% | 9.5 | 1.46 |
| 03/25 | 901 | 910 | 901 | 910 | +1.11% | 5,000 | 55億3291万 | +4.84% | 9.44 | 1.45 |
| 03/22 | 900 | 908 | 900 | 900 | 0% | 3,100 | 54億7211万 | +4.05% | 9.33 | 1.43 |
| 03/21 | 905 | 905 | 900 | 900 | -0.44% | 5,100 | 54億7211万 | +4.17% | 9.33 | 1.43 |
| 03/19 | 898 | 906 | 891 | 904 | +4.51% | 15,300 | 54億9643万 | +4.63% | 9.37 | 1.44 |
| 03/18 | 865 | 885 | 865 | 865 | +0.58% | 7,700 | 52億5931万 | 0% | 8.97 | 1.37 |
| 03/15 | 858 | 864 | 855 | 860 | +0.58% | 2,600 | 52億2891万 | -0.69% | 8.92 | 1.37 |
| 03/14 | 855 | 858 | 845 | 855 | -0.12% | 2,100 | 51億9851万 | -1.27% | 8.86 | 1.36 |
| 03/13 | 850 | 856 | 848 | 856 | +0.71% | 2,000 | 52億459万 | -1.15% | 8.88 | 1.36 |
| 03/12 | 856 | 859 | 848 | 850 | -0.93% | 3,600 | 51億6811万 | -1.85% | 8.81 | 1.35 |
| 03/11 | 860 | 869 | 848 | 858 | -0.23% | 5,800 | 52億1675万 | -0.81% | 8.9 | 1.36 |
| 03/08 | 860 | 870 | 860 | 860 | -0.23% | 2,300 | 52億2891万 | -0.58% | 8.92 | 1.37 |
| 03/07 | 870 | 873 | 862 | 862 | -1.03% | 4,600 | 52億4107万 | -0.23% | 8.94 | 1.37 |
| 03/06 | 872 | 878 | 870 | 871 | -1.58% | 4,000 | 52億9579万 | +0.93% | 9.03 | 1.38 |
| 03/05 | 880 | 886 | 871 | 885 | +0.57% | 6,000 | 53億8091万 | +2.79% | 9.18 | 1.41 |
| 03/04 | 871 | 885 | 871 | 880 | +1.03% | 5,500 | 53億5051万 | +2.44% | 9.12 | 1.4 |
| 03/01 | 861 | 871 | 861 | 871 | +1.16% | 3,300 | 52億9579万 | +1.52% | 9.03 | 1.38 |
| 02/29 | 855 | 863 | 854 | 861 | +0.7% | 4,400 | 52億3499万 | +0.58% | 8.93 | 1.37 |
| 02/28 | 851 | 858 | 851 | 855 | +0.23% | 2,600 | 51億9851万 | -0.12% | 8.86 | 1.36 |
| 02/27 | 851 | 855 | 851 | 853 | +0.24% | 700 | 51億8635万 | -0.23% | 8.84 | 1.36 |
| 02/26 | 855 | 855 | 851 | 851 | -0.47% | 2,000 | 51億7419万 | -0.35% | 8.82 | 1.35 |
| 02/22 | 859 | 863 | 854 | 855 | -0.93% | 1,900 | 51億9851万 | +0.35% | 8.86 | 1.36 |
| 02/21 | 870 | 870 | 854 | 863 | 0% | 1,900 | 52億4715万 | +1.41% | 8.95 | 1.37 |
| 02/20 | 865 | 869 | 863 | 863 | +0.7% | 2,900 | 52億4715万 | +1.77% | 8.95 | 1.37 |
| 02/19 | 844 | 857 | 844 | 857 | +1.54% | 2,700 | 52億1067万 | +1.3% | 8.89 | 1.36 |
| 02/16 | 841 | 861 | 835 | 844 | +0.48% | 2,400 | 51億3162万 | 0% | 8.75 | 1.34 |
| 02/15 | 857 | 860 | 838 | 840 | -3.67% | 8,200 | 51億730万 | -0.36% | 8.71 | 1.33 |
| 02/14 | 900 | 915 | 837 | 872 | -4.6% | 42,000 | 53億187万 | +3.56% | 9.04 | 1.39 |
| 02/13 | 906 | 914 | 857 | 914 | -0.11% | 14,600 | 55億5723万 | +8.81% | 9.48 | 1.45 |
| 02/09 | 908 | 919 | 903 | 915 | +1.33% | 6,800 | 55億6331万 | +9.58% | 9.49 | 1.45 |
| 02/08 | 858 | 938 | 858 | 903 | +5.24% | 18,700 | 54億9035万 | +8.66% | 9.36 | 1.43 |
| 02/07 | 858 | 858 | 850 | 858 | +0.59% | 2,300 | 52億1675万 | +3.75% | 8.9 | 1.36 |
| 02/06 | 847 | 853 | 844 | 853 | +0.59% | 4,800 | 51億8635万 | +3.52% | 8.84 | 1.36 |
| 02/05 | 850 | 852 | 848 | 848 | +0.36% | 1,500 | 51億5595万 | +3.16% | 8.79 | 1.35 |
| 02/02 | 835 | 845 | 835 | 845 | +1.2% | 3,100 | 51億3770万 | +3.17% | 8.76 | 1.34 |
| 02/01 | 841 | 844 | 835 | 835 | -0.36% | 5,200 | 50億7690万 | +2.2% | 8.66 | 1.33 |
| 01/31 | 838 | 839 | 836 | 838 | +0.48% | 1,300 | 50億9514万 | +2.82% | 8.69 | 1.33 |
| 01/30 | 840 | 840 | 832 | 834 | -1.18% | 2,400 | 50億7082万 | +2.46% | 8.65 | 1.33 |
| 01/29 | 833 | 844 | 833 | 844 | +1.32% | 1,500 | 51億3162万 | +3.81% | 8.75 | 1.34 |
| 01/26 | 840 | 844 | 833 | 833 | -0.72% | 2,800 | 50億6474万 | +2.59% | 8.64 | 1.32 |
| 01/25 | 845 | 845 | 838 | 839 | 0% | 2,000 | 51億122万 | +3.58% | 8.7 | 1.33 |
| 01/24 | 838 | 845 | 838 | 839 | +0.12% | 1,200 | 51億122万 | +3.84% | 8.7 | 1.33 |
| 01/23 | 843 | 843 | 838 | 838 | -0.59% | 2,700 | 50億9514万 | +4.1% | 8.69 | 1.33 |
| 01/22 | 833 | 846 | 833 | 843 | +2.18% | 7,400 | 51億2554万 | +4.98% | 8.74 | 1.34 |
| 01/19 | 816 | 825 | 814 | 825 | +1.73% | 4,900 | 50億1610万 | +3.13% | 8.55 | 1.31 |
| 01/18 | 815 | 815 | 810 | 811 | +0.25% | 1,000 | 49億3098万 | +1.5% | 8.41 | 1.29 |
| 01/17 | 808 | 819 | 808 | 809 | +0.12% | 2,100 | 49億1882万 | +1.51% | 8.39 | 1.29 |
| 01/16 | 809 | 810 | 807 | 808 | -0.12% | 1,900 | 49億1274万 | +1.51% | 8.38 | 1.28 |
| 01/15 | 808 | 809 | 807 | 809 | +0.12% | 2,100 | 49億1882万 | +1.63% | 8.39 | 1.29 |
| 01/12 | 806 | 815 | 806 | 808 | -0.25% | 1,500 | 49億1274万 | +1.64% | 8.38 | 1.28 |
| 01/11 | 812 | 816 | 810 | 810 | -0.25% | 1,700 | 49億2490万 | +1.89% | 8.4 | 1.29 |
| 01/10 | 820 | 821 | 801 | 812 | -0.61% | 4,500 | 49億3706万 | +2.27% | 8.42 | 1.29 |
| 01/09 | 812 | 820 | 812 | 817 | +0.62% | 4,400 | 49億6746万 | +3.03% | 8.47 | 1.3 |
| 01/05 | 807 | 812 | 807 | 812 | +0.12% | 1,600 | 49億3706万 | +2.53% | 8.42 | 1.29 |
| 01/04 | 805 | 814 | 802 | 811 | +0.5% | 4,600 | 49億3098万 | +2.53% | 8.41 | 1.29 |
| 2023 | ||||||||||
| 12/29 | 783 | 818 | 783 | 807 | +3.2% | 11,200 | 49億666万 | +2.15% | 8.37 | 1.28 |
| 12/28 | 788 | 790 | 770 | 782 | -0.51% | 2,700 | 47億5466万 | -1.01% | 8.11 | 1.24 |
| 12/27 | 775 | 787 | 772 | 786 | +1.03% | 2,100 | 47億7898万 | -0.51% | 8.15 | 1.25 |
| 12/26 | 784 | 784 | 770 | 778 | -1.02% | 4,400 | 47億3034万 | -1.52% | 8.07 | 1.24 |
| 12/25 | 800 | 800 | 780 | 786 | -2.24% | 2,700 | 47億7898万 | -0.51% | 8.15 | 1.25 |
| 12/22 | 809 | 809 | 804 | 804 | -0.62% | 1,400 | 48億8842万 | +1.64% | 8.34 | 1.28 |
| 12/21 | 812 | 812 | 800 | 809 | 0% | 1,600 | 49億1882万 | +2.41% | 8.39 | 1.29 |
| 12/20 | 818 | 821 | 802 | 809 | -0.49% | 10,500 | 49億1882万 | +2.53% | 8.39 | 1.29 |
| 12/19 | 786 | 813 | 784 | 813 | +3.44% | 5,200 | 49億4314万 | +3.04% | 8.43 | 1.29 |
| 12/18 | 781 | 786 | 776 | 786 | +0.64% | 6,200 | 47億7898万 | -0.38% | 8.15 | 1.25 |
| 12/15 | 781 | 783 | 776 | 781 | +0.26% | 2,800 | 47億4858万 | -0.89% | 8.1 | 1.24 |
| 12/14 | 777 | 779 | 777 | 779 | +0.26% | 600 | 47億3642万 | -0.89% | 8.08 | 1.24 |
| 12/13 | 777 | 777 | 770 | 777 | 0% | 3,800 | 47億2426万 | -0.77% | 8.06 | 1.23 |
| 12/12 | 780 | 780 | 771 | 777 | -0.77% | 700 | 47億2426万 | -0.64% | 8.06 | 1.23 |
| 12/11 | 780 | 783 | 777 | 783 | +1.56% | 1,400 | 47億6074万 | +0.38% | 8.12 | 1.24 |
| 12/08 | 796 | 796 | 770 | 771 | -3.14% | 6,800 | 46億8778万 | -0.77% | 7.99 | 1.23 |
| 12/07 | 792 | 796 | 788 | 796 | +0.51% | 1,400 | 48億3978万 | +2.71% | 8.25 | 1.26 |
| 12/06 | 793 | 793 | 788 | 792 | -0.13% | 800 | 48億1546万 | +2.86% | 8.21 | 1.26 |
| 12/05 | 797 | 797 | 790 | 793 | -0.13% | 1,500 | 48億2154万 | +3.52% | 8.22 | 1.26 |
| 12/04 | 798 | 798 | 786 | 794 | +0.25% | 3,000 | 48億2762万 | +4.2% | 8.23 | 1.26 |
| 12/01 | 799 | 799 | 791 | 792 | +0.38% | 2,200 | 48億1546万 | +4.62% | 8.21 | 1.26 |
| 11/30 | 793 | 794 | 787 | 789 | +0.25% | 3,800 | 47億9722万 | +4.78% | 8.18 | 1.25 |
| 11/29 | 798 | 798 | 784 | 787 | -0.63% | 1,200 | 47億8506万 | +5.07% | 8.16 | 1.25 |
| 11/28 | 798 | 798 | 780 | 792 | -0.25% | 2,000 | 48億1546万 | +6.45% | 8.21 | 1.26 |
| 11/27 | 788 | 798 | 784 | 794 | +0.76% | 3,700 | 48億2762万 | +7.15% | 8.23 | 1.26 |
| 11/24 | 782 | 789 | 782 | 788 | +0.77% | 1,800 | 47億9114万 | +6.92% | 8.17 | 1.25 |
| 11/22 | 790 | 791 | 782 | 782 | -1.01% | 2,700 | 47億5466万 | +6.54% | 8.11 | 1.24 |
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 | 1,278 2,555 3/19 | 885 1,770 3/23 | 2,922,800 1,461,400 3/19 | 74億5038万 | 51億6132万 | +4.88% 5/8 | -2.8% 4/27 |
| 2019年 3月期 | 1,085 2,170 4/9 | 480 12/25 | 248,600 124,300 5/15 | 65億3929万 | 28億9296万 | +12.67% 1/29 | -21.71% 12/25 |
| 2020年 3月期 | 762 12/20 | 418 3/30 | 54,400 12/19 | 46億3305万 | 25億4149万 | +16.15% 12/20 | -34.02% 4/3 |
| 2021年 3月期 | 578 5/29 | 290 4/6 | 455,300 5/28 | 35億1431万 | 17億6323万 | +56.38% 5/28 | -17.04% 8/3 |
| 2022年 3月期 | 546 3/30 | 450 5/18 5/17 他2件 | 53,600 3/29 | 33億1975万 | 27億3605万 | +7.64% 6/4 | -7.01% 5/17 |
| 2023年 3月期 | 733 3/6 | 483 5/31 | 160,600 11/14 | 44億5673万 | 29億3670万 | +13.48% 3/6 | -10.15% 4/5 |
| 最新 | 864 2024/4/19 | 5,700 | 52億5323万 | -2.15% 883 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/19 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
290円（2020/04/06） - 198%（2.98倍）
864円（4/19）