株価チャート
株価
4/25
- 前日 (4/24)
- 1,910
- 始値
- 1,977
- 高値
- 2,010
- 安値
- 1,936
- 終値 +1.36%
- 1,936
- 出来高 +700%
- 2,400
乖離率
- 株価（5日）
移動平均値 - +0.78%
1,921 - 株価（25日）
移動平均値 - -1.88%
1,973 - 出来高（5日）
移動平均値 - -20%
3,000
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,977 | 2,010 | 1,936 | 1,936 | +1.36% | 2,400 | 18億338万 | -1.88% | 38.7 | 2.02 |
| 04/24 | 1,904 | 1,910 | 1,904 | 1,910 | +0.42% | 300 | 17億7916万 | -3.34% | 38.18 | 1.99 |
| 04/23 | 1,929 | 1,929 | 1,902 | 1,902 | -0.83% | 1,200 | 17億7171万 | -3.94% | 38.02 | 1.98 |
| 04/22 | 1,932 | 1,947 | 1,918 | 1,918 | -1.03% | 2,700 | 17億8661万 | -3.38% | 38.34 | 2 |
| 04/19 | 1,937 | 1,941 | 1,900 | 1,938 | -0.1% | 8,400 | 18億524万 | -2.81% | 38.74 | 2.02 |
| 04/18 | 1,942 | 1,942 | 1,940 | 1,940 | -0.51% | 700 | 18億711万 | -2.76% | 38.78 | 2.02 |
| 04/17 | 1,979 | 1,979 | 1,950 | 1,950 | -0.81% | 1,300 | 18億1642万 | -2.4% | 38.98 | 2.03 |
| 04/16 | 1,963 | 1,967 | 1,963 | 1,966 | +0.1% | 500 | 18億3132万 | -1.75% | 39.3 | 2.05 |
| 04/15 | 1,967 | 1,967 | 1,964 | 1,964 | -0.41% | 300 | 18億2946万 | -1.85% | 39.26 | 2.05 |
| 04/12 | 1,976 | 1,976 | 1,972 | 1,972 | -0.15% | 600 | 18億3691万 | -1.55% | 39.42 | 2.05 |
| 04/11 | 1,975 | 1,975 | 1,975 | 1,975 | -0.85% | 700 | 18億3971万 | -1.5% | 39.48 | 2.06 |
| 04/10 | 1,998 | 1,998 | 1,992 | 1,992 | -2.02% | 700 | 18億5554万 | -0.7% | 39.82 | 2.07 |
| 04/09 | 2,011 | 2,033 | 2,011 | 2,033 | +1.09% | 400 | 18億9373万 | +1.25% | 40.64 | 2.12 |
| 04/08 | 1,973 | 2,018 | 1,973 | 2,011 | +0.05% | 1,800 | 18億7324万 | +0.1% | 40.2 | 2.09 |
| 04/05 | 1,970 | 2,010 | 1,970 | 2,010 | +1.26% | 1,800 | 18億7231万 | -0.05% | 40.18 | 2.09 |
| 04/04 | 1,986 | 1,992 | 1,985 | 1,985 | -0.2% | 1,400 | 18億4902万 | -1.44% | 39.68 | 2.07 |
| 04/03 | 1,981 | 2,032 | 1,974 | 1,989 | +0.35% | 2,200 | 18億5275万 | -1.44% | 39.76 | 2.07 |
| 04/02 | 2,000 | 2,000 | 1,982 | 1,982 | -0.9% | 500 | 18億4623万 | -1.98% | 39.62 | 2.06 |
| 04/01 | 2,010 | 2,010 | 2,000 | 2,000 | -0.5% | 600 | 18億6300万 | -1.28% | 39.98 | 2.08 |
| 03/29 | 2,001 | 2,010 | 2,001 | 2,010 | +2.5% | 900 | 18億7231万 | -1.08% | 40.18 | 2.09 |
| 03/28 | 1,956 | 1,989 | 1,956 | 1,961 | -0.46% | 500 | 18億2667万 | -3.73% | 39.2 | 2.04 |
| 03/27 | 1,994 | 1,994 | 1,970 | 1,970 | -1.2% | 200 | 18億3505万 | -3.67% | 39.38 | 2.05 |
| 03/26 | 1,994 | 1,994 | 1,994 | 1,994 | +0.35% | 400 | 18億5741万 | -2.78% | 39.86 | 2.08 |
| 03/25 | 2,025 | 2,025 | 1,977 | 1,987 | -1.88% | 1,900 | 18億5089万 | -3.12% | 39.72 | 2.07 |
| 03/22 | 2,073 | 2,075 | 2,016 | 2,025 | +0.95% | 4,900 | 18億8628万 | -1.41% | 40.48 | 2.11 |
| 03/21 | 2,002 | 2,020 | 2,000 | 2,006 | -0.45% | 1,400 | 18億6858万 | -2.38% | 40.1 | 2.09 |
| 03/19 | 2,000 | 2,017 | 1,988 | 2,015 | -1.42% | 3,600 | 18億7697万 | -2.09% | 40.28 | 2.1 |
| 03/18 | 2,105 | 2,105 | 1,972 | 2,044 | -3.72% | 14,400 | 19億398万 | -0.82% | 40.85 | 2.13 |
| 03/15 | 1,960 | 2,173 | 1,937 | 2,123 | +7.06% | 12,500 | 19億7757万 | +2.91% | 42.43 | 2.21 |
| 03/14 | 2,012 | 2,048 | 1,961 | 1,983 | -1.44% | 2,600 | 18億4716万 | -3.78% | 39.64 | 2.07 |
| 03/13 | 2,014 | 2,019 | 2,012 | 2,012 | +0.1% | 1,500 | 18億7417万 | -2.52% | 40.22 | 2.1 |
| 03/12 | 1,977 | 2,010 | 1,977 | 2,010 | +1.67% | 2,100 | 18億7231万 | -2.8% | 40.18 | 2.09 |
| 03/11 | 2,020 | 2,090 | 1,975 | 1,977 | -1.64% | 7,100 | 18億4157万 | -4.63% | 39.52 | 2.06 |
| 03/08 | 2,015 | 2,050 | 2,010 | 2,010 | -0.2% | 2,000 | 18億7231万 | -3.23% | 40.18 | 2.09 |
| 03/07 | 2,030 | 2,050 | 2,014 | 2,014 | -0.05% | 1,000 | 18億7604万 | -3.22% | 40.26 | 2.1 |
| 03/06 | 2,030 | 2,060 | 2,014 | 2,015 | -0.74% | 1,200 | 18億7697万 | -3.36% | 40.28 | 2.1 |
| 03/05 | 2,036 | 2,065 | 2,003 | 2,030 | -0.98% | 1,200 | 18億9094万 | -2.92% | 40.58 | 2.11 |
| 03/04 | 2,070 | 2,090 | 2,010 | 2,050 | -1.35% | 1,800 | 19億957万 | -2.29% | 40.97 | 2.14 |
| 03/01 | 2,070 | 2,078 | 2,045 | 2,078 | +0.39% | 1,600 | 19億3565万 | -1.38% | 41.53 | 2.16 |
| 02/29 | 2,101 | 2,101 | 2,065 | 2,070 | -1.19% | 700 | 19億2820万 | -2.22% | 41.37 | 2.16 |
| 02/28 | 2,073 | 2,110 | 2,059 | 2,095 | +0.38% | 2,500 | 19億5149万 | -1.5% | 41.87 | 2.18 |
| 02/27 | 2,100 | 2,100 | 2,048 | 2,087 | -0.38% | 4,300 | 19億4404万 | -2.34% | 41.71 | 2.17 |
| 02/26 | 2,137 | 2,137 | 2,071 | 2,095 | -2.15% | 4,900 | 19億5149万 | -2.29% | 41.87 | 2.18 |
| 02/22 | 2,145 | 2,145 | 2,041 | 2,141 | -0.19% | 2,400 | 19億9434万 | -0.56% | 42.79 | 2.23 |
| 02/21 | 2,148 | 2,148 | 2,036 | 2,145 | +0.05% | 1,800 | 19億9806万 | -0.69% | 42.87 | 2.23 |
| 02/20 | 2,150 | 2,151 | 2,101 | 2,144 | +0.7% | 3,000 | 19億9713万 | -1.88% | 42.85 | 2.23 |
| 02/19 | 2,000 | 2,130 | 1,995 | 2,129 | +6.45% | 7,400 | 19億8316万 | -3.88% | 42.55 | 2.22 |
| 02/16 | 2,050 | 2,050 | 1,996 | 2,000 | -1.96% | 4,000 | 18億6300万 | -10.67% | 39.98 | 2.08 |
| 02/15 | 2,020 | 2,049 | 2,017 | 2,040 | -1.45% | 6,100 | 19億26万 | -9.89% | 40.77 | 2.12 |
| 02/14 | 2,030 | 2,070 | 2,030 | 2,070 | -0.34% | 1,300 | 19億2820万 | -9.65% | 41.37 | 2.16 |
| 02/13 | 2,070 | 2,077 | 2,018 | 2,077 | -0.24% | 5,400 | 19億3472万 | -10.36% | 41.51 | 2.16 |
| 02/09 | 2,105 | 2,105 | 2,071 | 2,082 | -0.86% | 1,200 | 19億3938万 | -11.33% | 41.61 | 2.17 |
| 02/08 | 2,089 | 2,124 | 2,070 | 2,100 | +1.5% | 1,800 | 19億5615万 | -11.88% | 41.97 | 2.19 |
| 02/07 | 2,069 | 2,070 | 2,069 | 2,069 | 0% | 1,400 | 19億2727万 | -15.1% | 41.35 | 2.16 |
| 02/06 | 2,102 | 2,102 | 2,069 | 2,069 | -1.57% | 900 | 19億2727万 | -17.86% | 41.35 | 2.16 |
| 02/05 | 2,130 | 2,130 | 2,102 | 2,102 | -1.31% | 1,400 | 19億5801万 | -20.41% | 42.01 | 2.19 |
| 02/02 | 2,071 | 2,130 | 2,050 | 2,130 | +2.85% | 2,400 | 19億8409万 | -22.09% | 42.57 | 2.22 |
| 02/01 | 2,123 | 2,128 | 2,071 | 2,071 | -2.5% | 2,100 | 19億2913万 | -25.98% | 41.39 | 2.16 |
| 01/31 | 2,110 | 2,130 | 2,081 | 2,124 | +0.81% | 2,200 | 19億7850万 | -25.11% | 328.6 | 2.21 |
| 01/30 | 2,175 | 2,175 | 2,071 | 2,107 | -2.86% | 6,000 | 19億6267万 | -26.12% | 325.97 | 2.19 |
| 01/29 | 2,200 | 2,200 | 2,147 | 2,169 | -1.41% | 3,800 | 20億2042万 | -23.87% | 335.56 | 2.26 |
| 01/26 | 2,280 | 2,280 | 2,160 | 2,200 | -3.3% | 7,300 | 20億4930万 | -22.18% | 340.36 | 2.29 |
| 01/25 | 2,310 | 2,310 | 2,262 | 2,275 | -2.11% | 3,700 | 21億1916万 | -18.92% | 351.96 | 2.37 |
| 01/24 | 2,321 | 2,339 | 2,292 | 2,324 | +0.13% | 6,400 | 21億6480万 | -16.55% | 359.54 | 2.42 |
| 01/23 | 2,348 | 2,385 | 2,321 | 2,321 | -1.15% | 4,500 | 21億6201万 | -16.12% | 359.08 | 2.42 |
| 01/22 | 2,272 | 2,348 | 2,272 | 2,348 | +3.21% | 6,300 | 21億8716万 | -14.65% | 363.26 | 2.45 |
| 01/19 | 2,310 | 2,337 | 2,264 | 2,275 | -1.13% | 8,000 | 21億1916万 | -16.82% | 351.96 | 2.37 |
| 01/18 | 2,333 | 2,355 | 2,262 | 2,301 | -0.95% | 12,200 | 21億4338万 | -15.47% | 355.99 | 2.4 |
| 01/17 | 2,780 | 2,859 | 2,320 | 2,323 | -16.26% | 58,300 | 21億6387万 | -14.22% | 359.39 | 2.42 |
| 01/16 | 2,920 | 2,961 | 2,774 | 2,774 | -4.44% | 24,300 | 25億8398万 | +3.01% | 429.16 | 2.89 |
| 01/15 | 2,731 | 2,904 | 2,652 | 2,903 | +6.34% | 53,100 | 27億414万 | +9.18% | 449.12 | 3.02 |
| 01/12 | 2,625 | 2,730 | 2,625 | 2,730 | +4% | 15,700 | 25億4299万 | +4.2% | 422.36 | 2.84 |
| 01/11 | 2,706 | 2,739 | 2,581 | 2,625 | -2.99% | 22,200 | 24億4518万 | +1.39% | 406.11 | 2.73 |
| 01/10 | 2,693 | 3,010 | 2,656 | 2,706 | -0.88% | 115,700 | 25億2063万 | +5.62% | 418.64 | 2.82 |
| 01/09 | 2,803 | 2,846 | 2,680 | 2,730 | -3.94% | 36,500 | 25億4299万 | +7.78% | 422.36 | 2.84 |
| 01/05 | 2,915 | 3,195 | 2,789 | 2,842 | -4.15% | 106,400 | 26億4732万 | +13.54% | 439.68 | 2.96 |
| 01/04 | 3,150 | 3,160 | 2,958 | 2,965 | -13.56% | 168,900 | 27億6189万 | +20.09% | 458.71 | 3.09 |
| 2023 | ||||||||||
| 12/29 | 3,430 | 3,435 | 3,430 | 3,430 | -16.95% | 52,100 | 31億9504万 | +41.15% | 530.65 | 3.57 |
| 12/28 | 4,130 | 4,130 | 4,130 | 4,130 | -19.49% | 6,400 | 38億4709万 | +74.04% | 638.95 | 4.3 |
| 12/27 | 4,400 | 5,130 | 3,920 | 5,130 | +15.93% | 571,500 | 47億7859万 | +124.21% | 793.66 | 5.34 |
| 12/26 | 4,425 | 4,425 | 4,425 | 4,425 | +18.79% | 15,600 | 41億2188万 | +104.77% | 684.59 | 4.61 |
| 12/25 | 3,725 | 3,725 | 3,700 | 3,725 | +23.14% | 21,000 | 34億6983万 | +80.56% | 576.29 | 3.88 |
| 12/22 | 2,770 | 3,025 | 2,549 | 3,025 | +19.94% | 233,000 | 28億1778万 | +51.63% | 467.99 | 3.15 |
| 12/21 | 2,171 | 2,522 | 2,050 | 2,522 | +24.73% | 137,100 | 23億4798万 | +28.94% | 389.96 | 2.63 |
| 12/20 | 1,662 | 2,022 | 1,629 | 2,022 | +24.66% | 18,800 | 18億8248万 | +4.39% | 312.65 | 2.11 |
| 12/19 | 1,628 | 1,678 | 1,622 | 1,622 | -3.45% | 1,000 | 15億1008万 | -16.35% | 250.8 | 1.69 |
| 12/18 | 1,633 | 1,680 | 1,610 | 1,680 | -4.16% | 2,600 | 15億6408万 | -14.2% | 259.77 | 1.75 |
| 12/15 | 1,845 | 1,850 | 1,753 | 1,753 | -5.75% | 4,600 | 16億3204万 | -11.2% | 271.06 | 1.82 |
| 12/14 | 1,880 | 1,880 | 1,860 | 1,860 | -3.13% | 1,200 | 17億3166万 | -6.58% | 287.6 | 1.94 |
| 12/13 | 1,958 | 1,959 | 1,920 | 1,920 | -1.99% | 1,300 | 17億8752万 | -4.19% | 296.88 | 2 |
| 12/12 | 1,950 | 1,998 | 1,950 | 1,959 | +0.98% | 2,100 | 18億2382万 | -2.59% | 302.91 | 2.04 |
| 12/11 | 1,940 | 1,940 | 1,940 | 1,940 | -1.02% | 100 | 18億614万 | -3.77% | 299.97 | 2.02 |
| 12/08 | 1,960 | 1,960 | 1,960 | 1,960 | +1.19% | 300 | 18億2476万 | -3.11% | 303.06 | 2.04 |
| 12/07 | 1,937 | 1,937 | 1,937 | 1,937 | 0% | 200 | 18億334万 | -4.68% | 299.51 | 2.02 |
| 12/06 | 1,937 | 1,938 | 1,937 | 1,937 | 0% | 1,300 | 18億334万 | -5.14% | 299.51 | 2.02 |
| 12/05 | 1,940 | 1,940 | 1,937 | 1,937 | -0.21% | 500 | 18億334万 | -5.47% | 299.51 | 2.02 |
| 12/04 | 1,941 | 1,941 | 1,941 | 1,941 | -0.21% | 100 | 18億707万 | -5.59% | 300.13 | 2.02 |
| 12/01 | 1,945 | 1,947 | 1,945 | 1,945 | -1.67% | 700 | 18億1079万 | -5.67% | 300.75 | 2.02 |
| 11/30 | 1,978 | 1,978 | 1,978 | 1,978 | -1.1% | 200 | 18億4151万 | -4.4% | 305.85 | 2.06 |
| 11/29 | 1,980 | 2,000 | 1,980 | 2,000 | +0.45% | 700 | 18億6200万 | -3.52% | 309.25 | 2.08 |
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 | |
| 2020年 1月期 | 14,500 10/30 | 7,010 1/30 | 1,116,000 10/30 | 131億2975万 | 63億4755万 | +10.54% 12/3 | -32.21% 3/9 |
| 2021年 1月期 | 7,290 2/5 | 2,649 12/29 | 19,900 4/9 | 66億109万 | 24億1535万 | +17.72% 4/20 | -43.63% 3/13 |
| 2022年 1月期 | 3,165 3/16 | 2,190 1/31 | 7,100 4/13 | 28億8584万 | 20億1852万 | +9.36% 3/23 | -10.1% 1/21 |
| 2023年 1月期 | 4,180 9/14 | 2,070 5/6 | 76,500 8/31 | 38億6775万 | 19億791万 | +28.46% 7/20 | -12.64% 1/4 |
| 2024年 1月期 | 5,130 12/27 | 1,610 12/18 | 571,500 12/27 | 47億7859万 | 14億9891万 | +124.24% 12/27 | -26.13% 1/30 |
| 最新 | 1,936 2024/4/25 | 2,400 | 18億338万 | -1.88% 1,973 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -66%（0.34倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/04/25 vs 2023/12/29
- -44%（0.56倍）
- 過去安値
1,610円（2023/12/18） - 20%（1.2倍）
1,936円（4/25）