株価チャート
株価
4/18
- 前日 (4/17)
- 512
- 始値
- 518
- 高値
- 527
- 安値
- 515
- 終値 +2.15%
- 523
- 出来高 -78.79%
- 11,900
乖離率
- 株価（5日）
移動平均値 - -0.57%
526 - 株価（25日）
移動平均値 - +1.36%
516 - 出来高（5日）
移動平均値 - -78.77%
56,040
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 | 518 | 527 | 515 | 523 | +2.15% | 11,900 | 53億9873万 | +1.36% | - | 1.24 |
| 04/17 | 525 | 530 | 507 | 512 | -3.21% | 56,100 | 52億8518万 | -0.39% | - | 1.22 |
| 04/16 | 530 | 541 | 521 | 529 | 0% | 39,600 | 54億6067万 | +2.92% | - | 1.26 |
| 04/15 | 521 | 537 | 513 | 529 | -1.31% | 90,000 | 54億6067万 | +3.73% | - | 1.26 |
| 04/12 | 537 | 541 | 521 | 536 | -0.92% | 82,600 | 55億3292万 | +5.72% | - | 1.27 |
| 04/11 | 553 | 556 | 541 | 541 | -2.52% | 46,400 | 55億8454万 | +7.13% | - | 1.28 |
| 04/10 | 544 | 567 | 544 | 555 | +2.02% | 65,000 | 57億2905万 | +10.56% | - | 1.32 |
| 04/09 | 536 | 545 | 533 | 544 | +1.68% | 13,900 | 56億1551万 | +9.24% | - | 1.29 |
| 04/08 | 545 | 545 | 531 | 535 | -1.47% | 49,900 | 55億2260万 | +8.08% | - | 1.27 |
| 04/05 | 548 | 548 | 528 | 543 | -1.63% | 101,700 | 56億518万 | +10.37% | - | 1.29 |
| 04/04 | 535 | 555 | 532 | 552 | +3.18% | 78,300 | 56億9809万 | +12.65% | - | 1.31 |
| 04/03 | 525 | 546 | 515 | 535 | +0.38% | 45,800 | 55億2260万 | +9.86% | - | 1.27 |
| 04/02 | 532 | 555 | 528 | 533 | +0.19% | 131,000 | 55億196万 | +9.9% | - | 1.27 |
| 04/01 | 524 | 548 | 524 | 532 | +2.31% | 156,300 | 54億9163万 | +10.14% | - | 1.26 |
| 03/29 | 513 | 522 | 503 | 520 | +1.36% | 54,800 | 53億6776万 | +8.11% | - | 1.23 |
| 03/28 | 515 | 535 | 509 | 513 | +0.2% | 86,600 | 52億9550万 | +7.1% | - | 1.22 |
| 03/27 | 517 | 524 | 504 | 512 | +0.59% | 100,800 | 52億8518万 | +7.11% | - | 1.22 |
| 03/26 | 500 | 528 | 487 | 509 | +6.49% | 263,200 | 52億5421万 | +6.93% | - | 1.21 |
| 03/25 | 489 | 496 | 476 | 478 | -2.25% | 26,200 | 49億3421万 | +0.84% | - | 1.13 |
| 03/22 | 498 | 498 | 482 | 489 | -1.41% | 26,100 | 50億4776万 | +3.38% | - | 1.16 |
| 03/21 | 492 | 500 | 484 | 496 | +4.2% | 51,700 | 51億2002万 | +5.31% | - | 1.18 |
| 03/19 | 465 | 477 | 456 | 476 | +2.37% | 33,800 | 49億1357万 | +1.06% | - | 1.13 |
| 03/18 | 470 | 476 | 458 | 465 | -0.43% | 96,800 | 48億2万 | -1.27% | - | 1.1 |
| 03/15 | 470 | 470 | 457 | 467 | -0.85% | 33,800 | 48億2066万 | -1.06% | - | 1.11 |
| 03/14 | 474 | 478 | 465 | 471 | -2.28% | 51,700 | 48億6195万 | -0.63% | - | 1.12 |
| 03/13 | 496 | 500 | 481 | 482 | -3.98% | 61,900 | 49億7550万 | +1.47% | - | 1.14 |
| 03/12 | 443 | 502 | 443 | 502 | +13.57% | 380,900 | 51億8195万 | +5.46% | - | 1.19 |
| 03/11 | 453 | 459 | 440 | 442 | -3.7% | 55,700 | 45億6260万 | -7.14% | - | 1.05 |
| 03/08 | 467 | 473 | 454 | 459 | -1.08% | 62,200 | 47億3808万 | -3.97% | - | 1.09 |
| 03/07 | 469 | 473 | 462 | 464 | -1.07% | 37,800 | 47億8969万 | -3.13% | - | 1.1 |
| 03/06 | 470 | 471 | 458 | 469 | +0.86% | 48,000 | 48億4131万 | -2.49% | - | 1.11 |
| 03/05 | 470 | 470 | 452 | 465 | +0.65% | 38,700 | 48億2万 | -3.53% | - | 1.1 |
| 03/04 | 469 | 481 | 462 | 462 | -1.49% | 32,400 | 47億6905万 | -4.35% | - | 1.1 |
| 03/01 | 475 | 481 | 464 | 469 | -1.68% | 42,100 | 48億4131万 | -3.3% | - | 1.11 |
| 02/29 | 480 | 485 | 472 | 477 | -2.05% | 24,700 | 49億2389万 | -1.85% | - | 1.13 |
| 02/28 | 488 | 497 | 482 | 487 | -0.81% | 49,700 | 50億2712万 | 0% | - | 1.16 |
| 02/27 | 496 | 496 | 489 | 491 | +0.61% | 27,800 | 50億6841万 | +0.61% | - | 1.17 |
| 02/26 | 482 | 489 | 475 | 488 | +2.95% | 29,100 | 50億3744万 | 0% | - | 1.16 |
| 02/22 | 475 | 475 | 469 | 474 | 0% | 22,000 | 48億9292万 | -2.87% | - | 1.13 |
| 02/21 | 475 | 477 | 472 | 474 | -0.21% | 11,500 | 48億9292万 | -3.07% | - | 1.13 |
| 02/20 | 472 | 482 | 470 | 475 | +1.28% | 28,600 | 49億324万 | -2.86% | - | 1.13 |
| 02/19 | 453 | 477 | 453 | 469 | +3.76% | 38,200 | 48億4131万 | -4.48% | - | 1.11 |
| 02/16 | 447 | 458 | 446 | 452 | +0.89% | 40,300 | 46億6582万 | -8.13% | - | 1.07 |
| 02/15 | 447 | 453 | 443 | 448 | -3.24% | 82,600 | 46億2453万 | -9.13% | - | 1.06 |
| 02/14 | 473 | 473 | 456 | 463 | -2.32% | 61,100 | 47億7937万 | -6.65% | - | 1.1 |
| 02/13 | 485 | 485 | 464 | 474 | -2.47% | 44,300 | 48億9292万 | -4.63% | - | 1.13 |
| 02/09 | 491 | 495 | 486 | 486 | -1.62% | 27,200 | 50億1679万 | -2.41% | - | 1.15 |
| 02/08 | 503 | 505 | 494 | 494 | -1.79% | 21,600 | 50億9937万 | -1% | - | 1.17 |
| 02/07 | 511 | 514 | 503 | 503 | -1.76% | 29,300 | 51億9228万 | +0.8% | - | 1.19 |
| 02/06 | 502 | 514 | 496 | 512 | +2.81% | 31,700 | 52億8518万 | +2.61% | - | 1.22 |
| 02/05 | 500 | 506 | 498 | 498 | -0.4% | 23,100 | 51億4066万 | 0% | - | 1.18 |
| 02/02 | 493 | 504 | 491 | 500 | +1.42% | 13,100 | 51億6131万 | +0.81% | - | 1.19 |
| 02/01 | 495 | 496 | 488 | 493 | -0.4% | 41,000 | 50億8905万 | -0.4% | - | 1.17 |
| 01/31 | 496 | 499 | 490 | 495 | 0% | 24,100 | 51億970万 | +0.2% | - | 1.17 |
| 01/30 | 504 | 510 | 495 | 495 | -1.2% | 56,400 | 51億970万 | +0.2% | - | 1.17 |
| 01/29 | 502 | 505 | 500 | 501 | 0% | 15,300 | 51億7163万 | +1.62% | - | 1.19 |
| 01/26 | 498 | 508 | 498 | 501 | +0.2% | 20,500 | 51億7163万 | +1.62% | - | 1.19 |
| 01/25 | 503 | 511 | 499 | 500 | -0.2% | 27,800 | 51億6131万 | +1.63% | - | 1.19 |
| 01/24 | 496 | 508 | 496 | 501 | +0.2% | 9,600 | 51億7163万 | +2.04% | - | 1.19 |
| 01/23 | 508 | 511 | 499 | 500 | -1.57% | 22,000 | 51億6131万 | +2.04% | - | 1.19 |
| 01/22 | 495 | 514 | 495 | 508 | +2.42% | 33,800 | 52億4389万 | +3.89% | - | 1.21 |
| 01/19 | 487 | 503 | 487 | 496 | +1.43% | 25,800 | 51億2002万 | +1.85% | - | 1.18 |
| 01/18 | 491 | 495 | 487 | 489 | -0.41% | 23,500 | 50億4776万 | +0.62% | - | 1.16 |
| 01/17 | 490 | 497 | 485 | 491 | +0.2% | 25,400 | 50億6841万 | +1.03% | - | 1.17 |
| 01/16 | 500 | 508 | 490 | 490 | -2.78% | 16,000 | 50億5808万 | +1.03% | - | 1.16 |
| 01/15 | 493 | 505 | 488 | 504 | +1.82% | 34,700 | 52億260万 | +3.92% | - | 1.2 |
| 01/12 | 500 | 500 | 490 | 495 | -1% | 32,100 | 51億970万 | +2.27% | - | 1.17 |
| 01/11 | 508 | 508 | 499 | 500 | -0.79% | 27,500 | 51億6131万 | +3.31% | - | 1.19 |
| 01/10 | 504 | 506 | 497 | 504 | 0% | 20,600 | 52億260万 | +4.56% | - | 1.2 |
| 01/09 | 498 | 507 | 498 | 504 | +2.23% | 45,000 | 52億260万 | +4.78% | - | 1.2 |
| 01/05 | 497 | 500 | 490 | 493 | -1.2% | 35,000 | 50億8905万 | +2.71% | - | 1.17 |
| 01/04 | 493 | 506 | 493 | 499 | -0.8% | 44,100 | 51億5099万 | +3.96% | - | 1.18 |
| 2023 | ||||||||||
| 12/29 | 494 | 504 | 486 | 503 | +2.03% | 55,700 | 51億9228万 | +4.79% | - | 1.19 |
| 12/28 | 487 | 497 | 481 | 493 | +1.23% | 45,800 | 50億8905万 | +2.71% | - | 1.17 |
| 12/27 | 470 | 493 | 470 | 487 | +3.62% | 77,800 | 50億2712万 | +1.46% | - | 1.16 |
| 12/26 | 469 | 480 | 469 | 470 | +1.08% | 37,200 | 48億5163万 | -2.29% | - | 1.12 |
| 12/25 | 471 | 480 | 463 | 465 | -1.48% | 39,800 | 48億2万 | -3.53% | - | 1.1 |
| 12/22 | 474 | 481 | 468 | 472 | -1.26% | 28,600 | 48億7228万 | -2.48% | - | 1.12 |
| 12/21 | 474 | 497 | 468 | 478 | -0.62% | 124,500 | 49億3421万 | -1.44% | - | 1.13 |
| 12/20 | 489 | 492 | 477 | 481 | -1.64% | 30,600 | 49億6518万 | -1.23% | - | 1.14 |
| 12/19 | 484 | 491 | 482 | 489 | +0.41% | 25,500 | 50億4776万 | -0.41% | - | 1.16 |
| 12/18 | 482 | 489 | 473 | 487 | +1.04% | 28,600 | 50億2712万 | -1.22% | - | 1.16 |
| 12/15 | 473 | 484 | 473 | 482 | +2.99% | 41,000 | 49億7550万 | -3.41% | - | 1.14 |
| 12/14 | 475 | 480 | 464 | 468 | -1.47% | 34,700 | 48億3099万 | -7.69% | - | 1.11 |
| 12/13 | 457 | 475 | 455 | 475 | +4.63% | 50,400 | 49億324万 | -7.59% | - | 1.13 |
| 12/12 | 477 | 481 | 454 | 454 | -5.42% | 110,300 | 46億8647万 | -13.03% | - | 1.08 |
| 12/11 | 475 | 484 | 474 | 480 | +1.05% | 36,700 | 49億5486万 | -9.43% | - | 1.14 |
| 12/08 | 480 | 483 | 473 | 475 | -2.66% | 50,800 | 49億324万 | -11.55% | - | 1.13 |
| 12/07 | 475 | 491 | 466 | 488 | +1.67% | 135,400 | 50億3744万 | -10.13% | - | 1.16 |
| 12/06 | 481 | 486 | 472 | 480 | -0.83% | 86,100 | 49億5486万 | -12.57% | - | 1.14 |
| 12/05 | 479 | 490 | 479 | 484 | +0.21% | 42,400 | 49億9615万 | -12.79% | - | 1.15 |
| 12/04 | 473 | 486 | 469 | 483 | +3.87% | 71,400 | 49億8582万 | -13.9% | - | 1.15 |
| 12/01 | 468 | 471 | 456 | 465 | +0.22% | 128,600 | 48億2万 | -17.99% | - | 1.1 |
| 11/30 | 481 | 488 | 458 | 464 | -5.11% | 315,500 | 47億8969万 | -19.16% | - | 1.1 |
| 11/29 | 489 | 501 | 483 | 489 | +0.41% | 118,900 | 50億4776万 | -15.83% | - | 1.16 |
| 11/28 | 500 | 501 | 485 | 487 | -2.4% | 87,600 | 50億2712万 | -17.04% | - | 1.16 |
| 11/27 | 503 | 510 | 492 | 499 | -0.2% | 95,900 | 51億5099万 | -15.85% | - | 1.18 |
| 11/24 | 500 | 506 | 500 | 500 | +0.4% | 43,700 | 51億6131万 | -16.53% | - | 1.19 |
| 11/22 | 506 | 510 | 498 | 498 | -1.39% | 54,000 | 51億4066万 | -17.82% | - | 1.18 |
| 11/21 | 507 | 507 | 499 | 505 | +0.8% | 59,500 | 52億1292万 | -17.62% | - | 1.2 |
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 | 2,375 4,750 3/29 | 1,450 2,900 3/20 | 6,433,800 3,216,900 3/22 | 239億9187万 | 146億4766万 | - | -7.07% 5/9 |
| 2020年 3月期 | 2,715 5,430 4/2 | 766 3/17 | 2,768,200 1,384,100 4/1 | 274億2649万 | 80億1104万 | +27.68% 4/16 | -39.39% 3/13 |
| 2021年 3月期 | 1,885 3/31 | 973 4/2 | 368,800 5/28 | 198億1783万 | 101億7590万 | +31.69% 1/25 | -13.03% 6/15 |
| 2022年 3月期 | 2,221 11/19 | 1,006 2/24 | 490,800 11/12 | 233億9157万 | 106億2545万 | +34.7% 11/18 | -22.47% 2/21 |
| 2023年 3月期 | 1,437 4/5 | 741 11/7 | 939,100 11/11 | 151億8115万 | 78億3210万 | +20.09% 11/16 | -27.52% 5/16 |
| 最新 | 523 2024/4/18 | 11,900 | 53億9873万 | +1.36% 516 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 53%（1.53倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/04/18 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
454円（2023/12/12） - 15%（1.15倍）
523円（4/18）