株価チャート
株価
4/18
- 前日 (4/17)
- 1,654
- 始値
- 1,654
- 高値
- 1,692
- 安値
- 1,654
- 終値 +1.87%
- 1,685
- 出来高 -22.69%
- 9,200
乖離率
- 株価（5日）
移動平均値 - +1.02%
1,668 - 株価（25日）
移動平均値 - +2%
1,652 - 出来高（5日）
移動平均値 - +10.58%
8,320
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,654 | 1,692 | 1,654 | 1,685 | +1.87% | 9,200 | 63億5009万 | +2% | 10.25 | 1.52 |
| 04/17 | 1,656 | 1,679 | 1,643 | 1,654 | -0.48% | 11,900 | 62億3326万 | +0.49% | 10.06 | 1.49 |
| 04/16 | 1,646 | 1,693 | 1,642 | 1,662 | +0.36% | 9,400 | 62億6341万 | +1.22% | 10.11 | 1.5 |
| 04/15 | 1,653 | 1,694 | 1,653 | 1,656 | -1.72% | 7,300 | 62億4080万 | +1.28% | 10.08 | 1.49 |
| 04/12 | 1,701 | 1,705 | 1,681 | 1,685 | -0.94% | 3,800 | 63億5009万 | +3.31% | 10.25 | 1.52 |
| 04/11 | 1,738 | 1,738 | 1,675 | 1,701 | -1.28% | 8,000 | 64億1038万 | +4.68% | 10.35 | 1.53 |
| 04/10 | 1,697 | 1,736 | 1,697 | 1,723 | +2.26% | 7,900 | 64億9329万 | +6.36% | 10.48 | 1.55 |
| 04/09 | 1,676 | 1,698 | 1,673 | 1,685 | +0.72% | 4,600 | 63億5009万 | +4.33% | 10.25 | 1.52 |
| 04/08 | 1,688 | 1,701 | 1,652 | 1,673 | -0.89% | 16,500 | 63億486万 | +3.78% | 10.18 | 1.51 |
| 04/05 | 1,677 | 1,730 | 1,677 | 1,688 | -0.76% | 19,000 | 63億6139万 | +4.84% | 10.27 | 1.52 |
| 04/04 | 1,750 | 1,758 | 1,689 | 1,701 | -1.85% | 12,100 | 64億1038万 | +5.72% | 10.35 | 1.53 |
| 04/03 | 1,709 | 1,760 | 1,692 | 1,733 | +1.4% | 32,300 | 65億3098万 | +7.71% | 10.54 | 1.56 |
| 04/02 | 1,748 | 1,750 | 1,708 | 1,709 | -1.67% | 22,700 | 64億4053万 | +6.35% | 10.4 | 1.54 |
| 04/01 | 1,712 | 1,743 | 1,675 | 1,738 | +2.54% | 36,200 | 65億4982万 | +8.63% | 10.58 | 1.57 |
| 03/29 | 1,655 | 1,712 | 1,645 | 1,695 | +3.16% | 32,900 | 63億8777万 | +6.67% | 10.31 | 1.53 |
| 03/28 | 1,606 | 1,678 | 1,606 | 1,643 | +1.73% | 29,500 | 61億9180万 | +3.86% | 10 | 1.48 |
| 03/27 | 1,603 | 1,645 | 1,587 | 1,615 | +0.75% | 25,400 | 60億8628万 | +2.34% | 9.83 | 1.45 |
| 03/26 | 1,570 | 1,630 | 1,569 | 1,603 | +2.1% | 30,000 | 60億4106万 | +1.65% | 9.75 | 1.44 |
| 03/25 | 1,604 | 1,608 | 1,560 | 1,570 | -3.09% | 17,500 | 59億1670万 | -0.32% | 9.55 | 1.41 |
| 03/22 | 1,591 | 1,636 | 1,583 | 1,620 | +2.27% | 22,500 | 61億513万 | +2.99% | 9.86 | 1.46 |
| 03/21 | 1,600 | 1,601 | 1,580 | 1,584 | -0.63% | 19,200 | 59億6946万 | +1.08% | 9.64 | 1.43 |
| 03/19 | 1,565 | 1,600 | 1,564 | 1,594 | +1.85% | 13,400 | 60億714万 | +1.92% | 9.7 | 1.44 |
| 03/18 | 1,559 | 1,591 | 1,559 | 1,565 | +0.38% | 16,300 | 58億9785万 | +0.26% | 9.52 | 1.41 |
| 03/15 | 1,565 | 1,576 | 1,539 | 1,559 | -0.7% | 16,400 | 58億7524万 | -0.26% | 9.49 | 1.4 |
| 03/14 | 1,520 | 1,623 | 1,520 | 1,570 | +3.56% | 51,900 | 59億1670万 | +0.26% | 9.55 | 1.41 |
| 03/13 | 1,566 | 1,570 | 1,516 | 1,516 | -2.19% | 15,700 | 57億1319万 | -3.5% | 9.22 | 1.37 |
| 03/12 | 1,507 | 1,559 | 1,492 | 1,550 | +2.85% | 19,200 | 58億4133万 | -1.77% | 9.43 | 1.4 |
| 03/11 | 1,520 | 1,543 | 1,492 | 1,507 | -2.21% | 41,900 | 56億7928万 | -4.86% | 9.17 | 1.36 |
| 03/08 | 1,546 | 1,553 | 1,532 | 1,541 | -0.32% | 11,500 | 58億741万 | -3.14% | 9.38 | 1.39 |
| 03/07 | 1,570 | 1,574 | 1,542 | 1,546 | -1.53% | 30,300 | 58億2625万 | -3.25% | 9.41 | 1.39 |
| 03/06 | 1,601 | 1,615 | 1,566 | 1,570 | -2.48% | 31,000 | 59億1670万 | -2.18% | 9.55 | 1.41 |
| 03/05 | 1,604 | 1,637 | 1,585 | 1,610 | +0.37% | 46,600 | 60億6744万 | -0.12% | 9.8 | 1.45 |
| 03/04 | 1,620 | 1,653 | 1,604 | 1,604 | -0.25% | 65,300 | 60億4483万 | -0.74% | 9.76 | 1.44 |
| 03/01 | 1,646 | 1,652 | 1,605 | 1,608 | -3.71% | 44,800 | 60億5990万 | -0.8% | 9.78 | 1.45 |
| 02/29 | 1,708 | 1,710 | 1,664 | 1,670 | -2.28% | 25,800 | 62億9356万 | +2.71% | 10.16 | 1.5 |
| 02/28 | 1,695 | 1,725 | 1,643 | 1,709 | +1.85% | 75,700 | 64億4053万 | +5.1% | 10.4 | 1.54 |
| 02/27 | 1,643 | 1,692 | 1,602 | 1,678 | +10.18% | 143,200 | 63億2371万 | +3.2% | 10.21 | 1.51 |
| 02/26 | 1,482 | 1,530 | 1,482 | 1,523 | +2.77% | 7,200 | 57億3957万 | -6.16% | 9.27 | 1.37 |
| 02/22 | 1,531 | 1,531 | 1,482 | 1,482 | -1.85% | 10,100 | 55億8506万 | -8.8% | 9.02 | 1.33 |
| 02/21 | 1,566 | 1,566 | 1,508 | 1,510 | -2.96% | 3,400 | 56億9058万 | -7.31% | 9.19 | 1.36 |
| 02/20 | 1,576 | 1,585 | 1,555 | 1,556 | -0.95% | 6,200 | 58億6394万 | -4.72% | 9.47 | 1.4 |
| 02/19 | 1,569 | 1,602 | 1,528 | 1,571 | +0.13% | 27,700 | 59億2047万 | -3.91% | 9.56 | 1.41 |
| 02/16 | 1,529 | 1,569 | 1,506 | 1,569 | +3.43% | 23,800 | 59億1293万 | -4.1% | 9.55 | 1.41 |
| 02/15 | 1,476 | 1,532 | 1,475 | 1,517 | +3.2% | 21,600 | 57億1696万 | -7.39% | 9.23 | 1.37 |
| 02/14 | 1,465 | 1,500 | 1,436 | 1,470 | -1.67% | 34,600 | 55億3984万 | -10.53% | 8.94 | 1.32 |
| 02/13 | 1,500 | 1,556 | 1,488 | 1,495 | -1.58% | 32,100 | 56億3405万 | -9.39% | 9.1 | 1.35 |
| 02/09 | 1,636 | 1,644 | 1,450 | 1,519 | -6.23% | 101,300 | 57億2450万 | -8.27% | 9.24 | 1.37 |
| 02/08 | 1,652 | 1,653 | 1,603 | 1,620 | -1.88% | 19,600 | 61億513万 | -2.47% | 9.86 | 1.46 |
| 02/07 | 1,675 | 1,675 | 1,635 | 1,651 | -1.37% | 12,200 | 62億2195万 | -0.54% | 10.05 | 1.49 |
| 02/06 | 1,700 | 1,700 | 1,674 | 1,674 | -1.47% | 10,300 | 63億863万 | +0.97% | 10.19 | 1.51 |
| 02/05 | 1,708 | 1,716 | 1,690 | 1,699 | 0% | 7,500 | 64億285万 | +2.78% | 10.34 | 1.53 |
| 02/02 | 1,664 | 1,708 | 1,663 | 1,699 | +1.61% | 8,000 | 64億285万 | +3.22% | 10.34 | 1.53 |
| 02/01 | 1,710 | 1,731 | 1,670 | 1,672 | -3.41% | 12,700 | 63億109万 | +2.14% | 10.17 | 1.51 |
| 01/31 | 1,723 | 1,746 | 1,716 | 1,731 | +0.87% | 9,200 | 65億2344万 | +6.13% | 10.53 | 1.56 |
| 01/30 | 1,742 | 1,742 | 1,707 | 1,716 | -1.44% | 5,700 | 64億6691万 | +5.73% | 10.44 | 1.55 |
| 01/29 | 1,728 | 1,741 | 1,716 | 1,741 | +0.75% | 8,700 | 65億6113万 | +7.8% | 10.59 | 1.57 |
| 01/26 | 1,725 | 1,772 | 1,709 | 1,728 | +0.52% | 23,700 | 65億1214万 | +7.66% | 10.51 | 1.56 |
| 01/25 | 1,733 | 1,733 | 1,690 | 1,719 | 0% | 12,400 | 64億7822万 | +7.91% | 10.46 | 1.55 |
| 01/24 | 1,670 | 1,747 | 1,670 | 1,719 | +2.93% | 15,200 | 64億7822万 | +8.59% | 10.46 | 1.55 |
| 01/23 | 1,729 | 1,747 | 1,670 | 1,670 | -3.41% | 20,700 | 62億9356万 | +6.17% | 10.16 | 1.5 |
| 01/22 | 1,616 | 1,735 | 1,616 | 1,729 | +7.66% | 37,400 | 65億1590万 | +10.41% | 10.52 | 1.56 |
| 01/19 | 1,571 | 1,606 | 1,562 | 1,606 | +2.23% | 6,100 | 60億5237万 | +3.15% | 9.77 | 1.45 |
| 01/18 | 1,561 | 1,580 | 1,553 | 1,571 | -0.88% | 8,900 | 59億2047万 | +1.16% | 9.56 | 1.41 |
| 01/17 | 1,600 | 1,600 | 1,570 | 1,585 | -0.5% | 7,300 | 59億7323万 | +2.26% | 9.64 | 1.43 |
| 01/16 | 1,589 | 1,620 | 1,581 | 1,593 | -0.56% | 5,900 | 60億337万 | +2.91% | 9.69 | 1.43 |
| 01/15 | 1,584 | 1,607 | 1,573 | 1,602 | +0.31% | 11,800 | 60億3729万 | +3.49% | 9.75 | 1.44 |
| 01/12 | 1,622 | 1,622 | 1,578 | 1,597 | -1.84% | 13,500 | 60億1845万 | +3.3% | 9.72 | 1.44 |
| 01/11 | 1,657 | 1,657 | 1,605 | 1,627 | -0.97% | 17,100 | 61億3151万 | +5.31% | 9.9 | 1.47 |
| 01/10 | 1,658 | 1,658 | 1,638 | 1,643 | -0.42% | 10,900 | 61億9180万 | +6.55% | 10 | 1.48 |
| 01/09 | 1,637 | 1,658 | 1,621 | 1,650 | +1.23% | 12,700 | 62億1819万 | +7.07% | 10.04 | 1.49 |
| 01/05 | 1,652 | 1,657 | 1,622 | 1,630 | -0.97% | 11,500 | 61億4281万 | +5.91% | 9.92 | 1.47 |
| 01/04 | 1,599 | 1,649 | 1,599 | 1,646 | +2.11% | 10,800 | 62億311万 | +6.95% | 10.02 | 1.48 |
| 2023 | ||||||||||
| 12/29 | 1,619 | 1,626 | 1,587 | 1,612 | +1.07% | 32,200 | 60億7498万 | +4.81% | 9.38 | 1.45 |
| 12/28 | 1,510 | 1,595 | 1,504 | 1,595 | +2.44% | 22,800 | 60億1091万 | +3.64% | 9.28 | 1.44 |
| 12/27 | 1,510 | 1,558 | 1,510 | 1,557 | +3.32% | 46,900 | 58億6771万 | +1.04% | 9.06 | 1.4 |
| 12/26 | 1,480 | 1,527 | 1,480 | 1,507 | +1.41% | 29,500 | 56億7928万 | -2.4% | 8.77 | 1.36 |
| 12/25 | 1,534 | 1,534 | 1,481 | 1,486 | -1.13% | 21,900 | 56億13万 | -4.07% | 8.65 | 1.34 |
| 12/22 | 1,548 | 1,548 | 1,500 | 1,503 | -2.21% | 17,900 | 56億6420万 | -3.34% | 8.75 | 1.35 |
| 12/21 | 1,499 | 1,542 | 1,487 | 1,537 | +1.05% | 20,900 | 57億9233万 | -1.41% | 8.94 | 1.38 |
| 12/20 | 1,525 | 1,546 | 1,515 | 1,521 | +1.67% | 28,000 | 57億3204万 | -2.62% | 8.85 | 1.37 |
| 12/19 | 1,462 | 1,529 | 1,458 | 1,496 | +4.47% | 53,300 | 56億3782万 | -4.29% | 8.7 | 1.35 |
| 12/18 | 1,461 | 1,466 | 1,424 | 1,432 | -2.45% | 45,800 | 53億9663万 | -8.5% | 8.33 | 1.29 |
| 12/15 | 1,455 | 1,470 | 1,406 | 1,468 | +0.89% | 68,500 | 55億3230万 | -6.38% | 8.54 | 1.32 |
| 12/14 | 1,504 | 1,507 | 1,455 | 1,455 | -3.51% | 48,500 | 54億8331万 | -7.56% | 8.47 | 1.31 |
| 12/13 | 1,500 | 1,508 | 1,491 | 1,508 | +1.07% | 10,900 | 56億8304万 | -4.62% | 8.77 | 1.36 |
| 12/12 | 1,519 | 1,519 | 1,480 | 1,492 | -1.26% | 82,800 | 56億2275万 | -5.99% | 8.68 | 1.34 |
| 12/11 | 1,503 | 1,530 | 1,503 | 1,511 | +1% | 18,300 | 56億9435万 | -5.33% | 8.79 | 1.36 |
| 12/08 | 1,540 | 1,540 | 1,496 | 1,496 | -3.3% | 32,500 | 56億3782万 | -6.62% | 8.7 | 1.35 |
| 12/07 | 1,589 | 1,589 | 1,540 | 1,547 | -1.59% | 16,200 | 58億3002万 | -3.85% | 9 | 1.39 |
| 12/06 | 1,550 | 1,584 | 1,544 | 1,572 | +0.64% | 13,600 | 59億2423万 | -2.6% | 9.15 | 1.42 |
| 12/05 | 1,561 | 1,579 | 1,560 | 1,562 | -1.08% | 14,400 | 58億8655万 | -3.34% | 9.09 | 1.41 |
| 12/04 | 1,548 | 1,591 | 1,543 | 1,579 | +1.67% | 19,000 | 59億5061万 | -2.53% | 9.19 | 1.42 |
| 12/01 | 1,596 | 1,596 | 1,553 | 1,553 | -3.42% | 19,100 | 58億5263万 | -4.37% | 9.04 | 1.4 |
| 11/30 | 1,618 | 1,618 | 1,583 | 1,608 | -0.31% | 9,700 | 60億5990万 | -1.29% | 9.36 | 1.45 |
| 11/29 | 1,600 | 1,625 | 1,595 | 1,613 | +0.12% | 9,500 | 60億7875万 | -1.16% | 9.39 | 1.45 |
| 11/28 | 1,629 | 1,629 | 1,608 | 1,611 | -0.86% | 12,400 | 60億7121万 | -1.35% | 9.37 | 1.45 |
| 11/27 | 1,642 | 1,650 | 1,625 | 1,625 | -1.04% | 7,800 | 61億2397万 | -0.67% | 9.45 | 1.46 |
| 11/24 | 1,641 | 1,663 | 1,641 | 1,642 | +0.31% | 5,300 | 61億8804万 | +0.24% | 9.55 | 1.48 |
| 11/22 | 1,648 | 1,651 | 1,626 | 1,637 | -0.85% | 5,400 | 61億6919万 | -0.24% | 9.52 | 1.47 |
| 11/21 | 1,643 | 1,655 | 1,620 | 1,651 | +1.6% | 8,700 | 62億2195万 | +0.55% | 9.61 | 1.49 |
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 12月期 | 3,310 6,620 10/5 | 1,266 2,531 12/26 | 1,955,200 977,600 10/9 | 109億9251万 | 43億1864万 | +19.5% 2/4 | -24.84% 12/25 |
| 2019年 12月期 | 2,090 4,180 2/12 | 1,120 8/29 | 150,500 12/26 | 71億3233万 | 38億2211万 | +27.13% 12/27 | -16.14% 3/28 |
| 2020年 12月期 | 3,890 7/9 | 1,180 3/23 | 236,200 10/9 | 136億9824万 | 41億5525万 | +32.74% 5/25 | -27.16% 3/23 |
| 2021年 12月期 | 3,300 11/22 | 1,720 5/13 | 253,400 4/12 | 122億5686万 | 61億7101万 | +26.89% 5/27 | -21.47% 1/19 |
| 2022年 12月期 | 2,729 1/4 | 1,615 3/9 | 119,300 11/14 | 101億3605万 | 60億424万 | +17.43% 4/4 | -15.64% 2/24 |
| 2023年 12月期 | 2,929 2/1 | 1,406 12/15 | 146,700 9/28 | 109億1638万 | 52億9865万 | +10.39% 1/22 | -20.98% 8/17 |
| 最新 | 1,685 2024/4/18 | 9,200 | 63億5009万 | +2% 1,652 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/04/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
1,120円（2019/08/29） - 50%（1.5倍）
1,685円（4/18）