株価チャート
株価
4/26
- 前日 (4/25)
- 757
- 始値
- 760
- 高値
- 800
- 安値
- 751
- 終値 +2.77%
- 778
- 出来高 +278.95%
- 86,400
乖離率
- 株価(5日)
移動平均値 - +1.04%
770 - 株価(25日)
移動平均値 - +4.01%
748 - 出来高(5日)
移動平均値 - +69.48%
50,980
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 | 760 | 800 | 751 | 778 | +2.77% | 86,400 | 71億158万 | +4.01% | - | 0.65 |
04/25 | 768 | 770 | 755 | 757 | -1.17% | 22,800 | 69億989万 | +1.34% | - | 0.64 |
04/24 | 765 | 769 | 753 | 766 | +0.26% | 60,000 | 69億9204万 | +2.96% | - | 0.64 |
04/23 | 785 | 793 | 764 | 764 | -2.43% | 41,400 | 69億7379万 | +3.24% | - | 0.64 |
04/22 | 781 | 791 | 770 | 783 | +0.26% | 44,300 | 71億4722万 | +6.39% | - | 0.66 |
04/19 | 790 | 802 | 776 | 781 | -0.13% | 138,800 | 71億2896万 | +6.84% | - | 0.66 |
04/18 | 783 | 795 | 768 | 782 | +1.43% | 50,500 | 71億3809万 | +7.71% | - | 0.66 |
04/17 | 808 | 819 | 771 | 771 | -4.22% | 156,300 | 70億3768万 | +7.08% | - | 0.65 |
04/16 | 765 | 850 | 763 | 805 | +8.78% | 732,500 | 73億4804万 | +12.59% | - | 0.68 |
04/15 | 750 | 750 | 736 | 740 | -1.86% | 21,500 | 67億5472万 | +4.52% | - | 0.62 |
04/12 | 769 | 769 | 745 | 754 | -1.95% | 38,300 | 68億8251万 | +6.95% | - | 0.63 |
04/11 | 738 | 769 | 731 | 769 | +4.48% | 114,500 | 70億1943万 | +9.7% | - | 0.65 |
04/10 | 740 | 759 | 731 | 736 | -0.27% | 45,100 | 67億1820万 | +5.6% | - | 0.62 |
04/09 | 740 | 742 | 725 | 738 | +0.41% | 32,900 | 67億3646万 | +6.49% | - | 0.62 |
04/08 | 708 | 765 | 705 | 735 | +3.96% | 159,900 | 67億908万 | +6.52% | - | 0.62 |
04/05 | 686 | 707 | 686 | 707 | +0.86% | 27,600 | 64億5349万 | +2.91% | - | 0.59 |
04/04 | 694 | 710 | 694 | 701 | +1.89% | 31,100 | 63億9872万 | +2.34% | - | 0.59 |
04/03 | 686 | 700 | 680 | 688 | -1.29% | 41,700 | 62億8006万 | +0.58% | - | 0.58 |
04/02 | 714 | 718 | 694 | 697 | -1.97% | 39,300 | 63億6221万 | +2.05% | - | 0.59 |
04/01 | 725 | 729 | 711 | 711 | -2.47% | 23,900 | 64億9000万 | +4.41% | - | 0.6 |
03/29 | 734 | 752 | 720 | 729 | -0.68% | 89,200 | 66億5431万 | +7.36% | - | 0.61 |
03/28 | 740 | 762 | 732 | 734 | -1.87% | 52,200 | 66億9995万 | +8.42% | - | 0.62 |
03/27 | 744 | 765 | 744 | 748 | -0.27% | 43,000 | 68億2774万 | +10.81% | - | 0.63 |
03/26 | 773 | 784 | 746 | 750 | -2.6% | 87,700 | 68億4600万 | +11.61% | - | 0.63 |
03/25 | 752 | 784 | 752 | 770 | +3.08% | 310,300 | 70億2856万 | +15.27% | - | 0.65 |
03/22 | 694 | 784 | 689 | 747 | +9.21% | 832,000 | 68億1861万 | +12.84% | - | 0.63 |
03/21 | 685 | 691 | 682 | 684 | +0.44% | 24,000 | 62億4355万 | +3.64% | - | 0.58 |
03/19 | 674 | 682 | 670 | 681 | +1.49% | 17,100 | 62億1616万 | +3.03% | - | 0.57 |
03/18 | 655 | 676 | 653 | 671 | +2.29% | 40,100 | 61億2488万 | +1.51% | - | 0.56 |
03/15 | 652 | 660 | 644 | 656 | +2.18% | 31,400 | 59億8796万 | -0.91% | - | 0.55 |
03/14 | 638 | 647 | 631 | 642 | +1.42% | 15,900 | 58億6017万 | -3.31% | - | 0.54 |
03/13 | 647 | 652 | 631 | 633 | -1.56% | 22,800 | 57億7802万 | -4.95% | - | 0.53 |
03/12 | 637 | 648 | 633 | 643 | 0% | 18,000 | 58億6930万 | -3.74% | - | 0.54 |
03/11 | 650 | 655 | 637 | 643 | -1.83% | 36,600 | 58億6930万 | -3.89% | - | 0.54 |
03/08 | 651 | 666 | 649 | 655 | +0.15% | 43,700 | 59億7884万 | -2.38% | - | 0.55 |
03/07 | 663 | 667 | 651 | 654 | -1.06% | 26,200 | 59億6971万 | -2.82% | - | 0.55 |
03/06 | 646 | 668 | 643 | 661 | +0.92% | 25,000 | 60億3360万 | -2.07% | - | 0.56 |
03/05 | 649 | 656 | 645 | 655 | +0.46% | 29,000 | 59億7884万 | -3.11% | - | 0.55 |
03/04 | 655 | 658 | 648 | 652 | -0.15% | 40,700 | 59億5145万 | -3.83% | - | 0.55 |
03/01 | 664 | 666 | 652 | 653 | -1.66% | 30,300 | 59億6058万 | -3.83% | - | 0.55 |
02/29 | 666 | 667 | 657 | 664 | -0.9% | 26,200 | 60億6099万 | -2.35% | - | 0.56 |
02/28 | 664 | 676 | 663 | 670 | +0.9% | 27,400 | 61億1576万 | -1.62% | - | 0.56 |
02/27 | 658 | 670 | 656 | 664 | +0.91% | 20,400 | 60億6099万 | -2.64% | - | 0.56 |
02/26 | 661 | 671 | 658 | 658 | 0% | 30,800 | 60億622万 | -3.52% | - | 0.55 |
02/22 | 667 | 672 | 654 | 658 | -1.35% | 36,000 | 60億622万 | -3.66% | - | 0.55 |
02/21 | 679 | 680 | 667 | 667 | -2.49% | 28,000 | 60億8837万 | -2.49% | - | 0.56 |
02/20 | 687 | 688 | 675 | 684 | -0.44% | 23,100 | 62億4355万 | -0.15% | - | 0.58 |
02/19 | 656 | 687 | 652 | 687 | +4.57% | 49,800 | 62億7093万 | +0.29% | - | 0.58 |
02/16 | 619 | 659 | 618 | 657 | +5.97% | 82,900 | 59億9709万 | -4.09% | - | 0.55 |
02/15 | 644 | 649 | 612 | 620 | -9.09% | 179,500 | 56億5936万 | -9.75% | - | 0.52 |
02/14 | 705 | 705 | 681 | 682 | -4.21% | 66,300 | 62億2529万 | -1.16% | - | 0.57 |
02/13 | 701 | 716 | 701 | 712 | +2.3% | 55,400 | 64億9913万 | +3.19% | - | 0.6 |
02/09 | 687 | 705 | 687 | 696 | +1.31% | 38,400 | 63億5308万 | +1.02% | - | 0.59 |
02/08 | 701 | 701 | 683 | 687 | -1.58% | 33,900 | 62億7093万 | -0.29% | - | 0.58 |
02/07 | 684 | 707 | 684 | 698 | +1.75% | 48,400 | 63億7134万 | +1.31% | - | 0.59 |
02/06 | 693 | 693 | 682 | 686 | -1.44% | 23,400 | 62億6180万 | -0.29% | - | 0.58 |
02/05 | 678 | 697 | 678 | 696 | +2.65% | 34,200 | 63億5308万 | +1.16% | - | 0.59 |
02/02 | 681 | 683 | 672 | 678 | -0.29% | 34,100 | 61億8878万 | -1.02% | - | 0.57 |
02/01 | 700 | 700 | 677 | 680 | -2.86% | 38,900 | 62億704万 | -0.58% | - | 0.57 |
01/31 | 697 | 700 | 687 | 700 | +0.14% | 30,500 | 63億8960万 | +2.49% | - | 0.59 |
01/30 | 700 | 706 | 694 | 699 | +0.14% | 46,900 | 63億8047万 | +2.49% | - | 0.59 |
01/29 | 700 | 706 | 691 | 698 | -0.57% | 53,200 | 63億7134万 | +2.5% | - | 0.59 |
01/26 | 700 | 724 | 694 | 702 | +2.18% | 145,400 | 64億785万 | +3.24% | - | 0.59 |
01/25 | 678 | 691 | 678 | 687 | +1.48% | 40,700 | 62億7093万 | +1.18% | - | 0.58 |
01/24 | 686 | 687 | 676 | 677 | -1.31% | 24,100 | 61億7965万 | -0.29% | - | 0.57 |
01/23 | 695 | 695 | 674 | 686 | -0.44% | 42,700 | 62億6180万 | +1.18% | - | 0.58 |
01/22 | 676 | 691 | 673 | 689 | +1.92% | 39,400 | 62億8919万 | +1.62% | - | 0.58 |
01/19 | 679 | 685 | 672 | 676 | -0.73% | 29,600 | 61億7052万 | 0% | - | 0.57 |
01/18 | 680 | 681 | 665 | 681 | +0.89% | 38,000 | 62億1616万 | +0.74% | - | 0.57 |
01/17 | 690 | 690 | 675 | 675 | -0.88% | 34,500 | 61億6140万 | 0% | - | 0.57 |
01/16 | 690 | 696 | 681 | 681 | -1.87% | 24,300 | 62億1616万 | +0.74% | - | 0.57 |
01/15 | 700 | 703 | 694 | 694 | 0% | 28,900 | 63億3483万 | +2.66% | - | 0.58 |
01/12 | 710 | 710 | 685 | 694 | -2.12% | 66,600 | 63億3483万 | +2.66% | - | 0.58 |
01/11 | 690 | 715 | 690 | 709 | +3.2% | 114,900 | 64億7175万 | +4.88% | - | 0.6 |
01/10 | 687 | 693 | 685 | 687 | -0.43% | 21,600 | 62億7093万 | +1.63% | - | 0.58 |
01/09 | 679 | 697 | 679 | 690 | +1.62% | 34,700 | 62億9832万 | +1.92% | - | 0.58 |
01/05 | 688 | 691 | 679 | 679 | -1.16% | 20,800 | 61億9791万 | 0% | - | 0.57 |
01/04 | 691 | 691 | 672 | 687 | -0.72% | 38,900 | 62億7093万 | +0.88% | - | 0.58 |
2023 | ||||||||||
12/29 | 687 | 692 | 680 | 692 | +0.73% | 49,200 | 63億1657万 | +1.32% | - | 0.58 |
12/28 | 670 | 693 | 667 | 687 | +2.54% | 56,000 | 62億7093万 | +0.29% | - | 0.58 |
12/27 | 635 | 674 | 635 | 670 | +5.35% | 109,600 | 61億1576万 | -2.47% | - | 0.56 |
12/26 | 649 | 654 | 635 | 636 | -2% | 76,100 | 58億540万 | -7.83% | - | 0.54 |
12/25 | 658 | 664 | 644 | 649 | -1.22% | 90,100 | 59億2407万 | -6.48% | - | 0.55 |
12/22 | 664 | 673 | 656 | 657 | -1.65% | 102,000 | 59億9709万 | -5.74% | - | 0.55 |
12/21 | 667 | 672 | 660 | 668 | -1.04% | 41,300 | 60億9750万 | -4.57% | - | 0.56 |
12/20 | 675 | 686 | 675 | 675 | 0% | 28,400 | 61億6140万 | -4.12% | - | 0.57 |
12/19 | 666 | 676 | 666 | 675 | +0.75% | 30,600 | 61億6140万 | -4.53% | - | 0.57 |
12/18 | 674 | 676 | 666 | 670 | -1.47% | 20,900 | 61億1576万 | -6.03% | - | 0.56 |
12/15 | 660 | 682 | 660 | 680 | +3.34% | 38,000 | 62億704万 | -5.42% | - | 0.57 |
12/14 | 687 | 687 | 655 | 658 | -3.24% | 41,400 | 60億622万 | -9.37% | - | 0.55 |
12/13 | 662 | 686 | 662 | 680 | +2.72% | 55,100 | 62億704万 | -7.1% | - | 0.57 |
12/12 | 675 | 679 | 657 | 662 | -1.34% | 64,700 | 60億4273万 | -10.42% | - | 0.56 |
12/11 | 674 | 679 | 662 | 671 | +2.44% | 60,600 | 61億2488万 | -10.05% | - | 0.56 |
12/08 | 676 | 676 | 650 | 655 | -3.96% | 135,300 | 59億7884万 | -13.13% | - | 0.55 |
12/07 | 690 | 693 | 673 | 682 | -2.15% | 79,000 | 62億2529万 | -10.38% | - | 0.57 |
12/06 | 683 | 699 | 683 | 697 | +1.9% | 58,700 | 63億6221万 | -9.01% | - | 0.59 |
12/05 | 702 | 704 | 684 | 684 | -3.25% | 100,300 | 62億4355万 | -11.4% | - | 0.58 |
12/04 | 707 | 720 | 702 | 707 | +0.57% | 60,600 | 64億5349万 | -9.01% | - | 0.59 |
12/01 | 719 | 719 | 695 | 703 | -1.54% | 110,700 | 64億1698万 | -9.99% | - | 0.59 |
11/30 | 725 | 726 | 712 | 714 | -1.65% | 107,600 | 65億1739万 | -9.16% | - | 0.6 |
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 | |
2019年 3月期 | 2,080 12/10 | 816 11/19 11/16 | 532,600 11/29 | - | - | +70.57% 12/3 | -32.69% 1/4 |
2020年 3月期 | 1,372 5/29 | 388 3/13 | 769,600 5/29 | 50億2119万 | 29億8845万 | +17.96% 6/17 | -48.06% 3/13 |
2021年 3月期 | 4,850 2/24 | 408 4/6 | 2,534,700 12/1 | 375億699万 | 31億5392万 | +107.49% 2/22 | -12.13% 3/25 |
2022年 3月期 | 3,635 7/16 | 826 3/8 | 4,490,200 3/15 | 283億7372万 | 67億3470万 | +25.43% 7/16 | -28.6% 11/12 |
2023年 3月期 | 1,982 7/20 | 786 3/16 | 1,510,700 6/3 | 161億6004万 | 71億7460万 | +37.71% 6/28 | -28.56% 2/16 |
最新 | 778 2024/4/26 | 86,400 | 71億158万 | +4.01% 748 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- 18%(1.18倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- -51%(0.49倍)
- 2024/04/26 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
388円(2020/03/13) - 101%(2.01倍)
778円(4/26)