株価チャート
株価
4/24
- 前日 (4/23)
- 850
- 始値
- 860
- 高値
- 866
- 安値
- 855
- 終値 +1.88%
- 866
- 出来高 ±0%
- 800
乖離率
- 株価（5日）
移動平均値 - +2%
849 - 株価（25日）
移動平均値 - -1.81%
882 - 出来高（5日）
移動平均値 - -94.13%
13,620
2023/11/20～2024/04/24
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 | ||||||||||
| 04/24 | 860 | 866 | 855 | 866 | +1.88% | 800 | 28億1315万 | -1.81% | 28.13 | 0.45 |
| 04/23 | 844 | 850 | 844 | 850 | +0.95% | 800 | 27億6118万 | -3.52% | 27.61 | 0.44 |
| 04/22 | 837 | 842 | 830 | 842 | +0.72% | 3,800 | 27億3140万 | -4.54% | 27.35 | 0.44 |
| 04/19 | 839 | 841 | 820 | 836 | -1.65% | 3,900 | 27億1194万 | -5.32% | 27.16 | 0.43 |
| 04/18 | 851 | 851 | 837 | 850 | -0.47% | 58,800 | 27億5735万 | -3.95% | 27.61 | 0.44 |
| 04/17 | 881 | 887 | 854 | 854 | -3.06% | 13,700 | 27億7033万 | -3.72% | 27.74 | 0.44 |
| 04/16 | 878 | 881 | 859 | 881 | +0.11% | 500 | 28億5791万 | -0.68% | 28.62 | 0.46 |
| 04/15 | 878 | 880 | 869 | 880 | +0.11% | 12,900 | 28億5467万 | -0.79% | 28.59 | 0.46 |
| 04/12 | 849 | 879 | 849 | 879 | 0% | 1,900 | 28億5143万 | -0.68% | 28.55 | 0.46 |
| 04/10 | 877 | 891 | 877 | 879 | +0.11% | 300 | 28億5143万 | -0.57% | 28.55 | 0.46 |
| 04/09 | 878 | 880 | 878 | 878 | -0.57% | 1,000 | 28億4818万 | -0.57% | 28.52 | 0.45 |
| 04/08 | 884 | 885 | 883 | 883 | +0.34% | 12,600 | 28億6440万 | 0% | 28.68 | 0.46 |
| 04/05 | 885 | 885 | 880 | 880 | -4.03% | 200 | 28億5467万 | -0.34% | 28.59 | 0.46 |
| 04/03 | 917 | 917 | 917 | 917 | -0.22% | 100 | 29億7470万 | +3.85% | 29.79 | 0.47 |
| 04/02 | 918 | 919 | 918 | 919 | +0.11% | 600 | 29億8119万 | +4.2% | 29.85 | 0.48 |
| 04/01 | 890 | 920 | 890 | 918 | +3.49% | 1,400 | 29億7794万 | +4.32% | 29.82 | 0.48 |
| 03/29 | 891 | 920 | 887 | 887 | -1.44% | 1,200 | 28億7738万 | +1.03% | 28.81 | 0.46 |
| 03/28 | 887 | 900 | 886 | 900 | 0% | 600 | 29億1955万 | +2.51% | 29.24 | 0.47 |
| 03/27 | 916 | 917 | 900 | 900 | -1.32% | 1,200 | 29億1955万 | +2.62% | 29.24 | 0.47 |
| 03/26 | 900 | 916 | 900 | 912 | +0.55% | 1,600 | 29億5848万 | +4.23% | 29.63 | 0.47 |
| 03/25 | 902 | 929 | 902 | 907 | +1.11% | 13,500 | 29億4226万 | +3.78% | 29.46 | 0.47 |
| 03/22 | 885 | 910 | 885 | 897 | +0.79% | 2,100 | 29億982万 | +2.99% | 29.14 | 0.46 |
| 03/21 | 878 | 890 | 868 | 890 | +1.25% | 12,600 | 28億8711万 | +2.18% | 28.91 | 0.46 |
| 03/19 | 877 | 879 | 877 | 879 | +2.69% | 300 | 28億5143万 | +0.8% | 28.55 | 0.46 |
| 03/18 | 859 | 869 | 856 | 856 | -0.35% | 900 | 27億7682万 | -1.95% | 27.81 | 0.44 |
| 03/15 | 874 | 875 | 859 | 859 | -1.72% | 400 | 27億8655万 | -1.83% | 27.9 | 0.44 |
| 03/14 | 856 | 874 | 856 | 874 | +0.34% | 3,600 | 28億3521万 | -0.34% | 28.39 | 0.45 |
| 03/13 | 895 | 895 | 868 | 871 | -1.02% | 1,100 | 28億2548万 | -0.91% | 28.29 | 0.45 |
| 03/12 | 870 | 886 | 870 | 880 | -0.56% | 3,100 | 28億5467万 | -0.23% | 28.59 | 0.46 |
| 03/11 | 885 | 887 | 871 | 885 | +1.49% | 1,100 | 28億7089万 | -0.11% | 28.75 | 0.46 |
| 03/08 | 867 | 884 | 867 | 872 | +0.58% | 2,300 | 28億2872万 | -1.91% | 28.33 | 0.45 |
| 03/07 | 850 | 885 | 850 | 867 | +2.24% | 5,900 | 28億1250万 | -2.91% | 28.16 | 0.45 |
| 03/06 | 850 | 856 | 848 | 848 | -0.35% | 1,100 | 27億5086万 | -5.46% | 27.55 | 0.44 |
| 03/05 | 856 | 856 | 851 | 851 | -0.58% | 1,700 | 27億6060万 | -5.55% | 27.64 | 0.44 |
| 03/04 | 860 | 875 | 856 | 856 | -1.04% | 2,500 | 27億7682万 | -5.2% | 27.81 | 0.44 |
| 03/01 | 873 | 875 | 865 | 865 | -2.04% | 1,300 | 28億601万 | -4.42% | 28.1 | 0.45 |
| 02/29 | 869 | 883 | 869 | 883 | -0.11% | 1,100 | 28億6440万 | -2.54% | 28.68 | 0.46 |
| 02/28 | 890 | 899 | 884 | 884 | -1.12% | 1,200 | 28億6765万 | -2.64% | 28.72 | 0.46 |
| 02/27 | 879 | 894 | 875 | 894 | +2.76% | 3,600 | 29億9万 | -1.65% | 29.04 | 0.46 |
| 02/26 | 870 | 875 | 870 | 870 | 0% | 700 | 28億2223万 | -4.29% | 28.26 | 0.45 |
| 02/22 | 875 | 875 | 870 | 870 | -0.57% | 500 | 28億2223万 | -4.5% | 28.26 | 0.45 |
| 02/21 | 885 | 885 | 875 | 875 | +0.23% | 200 | 28億3845万 | -4.16% | 28.42 | 0.45 |
| 02/20 | 873 | 873 | 873 | 873 | +0.69% | 200 | 28億3196万 | -4.49% | 28.36 | 0.45 |
| 02/19 | 867 | 867 | 867 | 867 | 0% | 700 | 28億1250万 | -5.35% | 28.16 | 0.45 |
| 02/16 | 849 | 888 | 849 | 867 | +2.85% | 2,500 | 28億1250万 | -5.56% | 28.16 | 0.45 |
| 02/15 | 933 | 933 | 838 | 843 | -6.33% | 16,200 | 27億3464万 | -8.27% | 27.38 | 0.44 |
| 02/14 | 901 | 902 | 892 | 900 | -0.77% | 1,500 | 29億1955万 | -2.28% | 29.24 | 0.47 |
| 02/13 | 910 | 910 | 905 | 907 | -0.33% | 700 | 29億4226万 | -1.52% | 29.46 | 0.47 |
| 02/09 | 910 | 910 | 910 | 910 | +0.11% | 200 | 29億5199万 | -1.19% | 29.56 | 0.47 |
| 02/08 | 905 | 909 | 904 | 909 | -0.11% | 300 | 29億4875万 | -1.09% | 29.53 | 0.47 |
| 02/07 | 926 | 926 | 909 | 910 | -1.83% | 1,100 | 29億5199万 | -0.66% | 29.56 | 0.47 |
| 02/06 | 928 | 936 | 927 | 927 | -0.96% | 1,600 | 30億714万 | +1.53% | 30.11 | 0.48 |
| 02/05 | 935 | 957 | 930 | 936 | -3.8% | 3,200 | 30億3633万 | +2.97% | 30.41 | 0.48 |
| 02/02 | 960 | 973 | 950 | 973 | +0.21% | 1,600 | 31億5636万 | +7.51% | 31.61 | 0.5 |
| 02/01 | 975 | 975 | 967 | 971 | +0.1% | 800 | 31億4987万 | +7.89% | 31.54 | 0.5 |
| 01/31 | 985 | 1,004 | 960 | 970 | -0.41% | 3,800 | 31億4663万 | +8.38% | 31.51 | 0.5 |
| 01/30 | 932 | 974 | 921 | 974 | +3.95% | 3,600 | 31億5960万 | +9.44% | 31.64 | 0.5 |
| 01/29 | 946 | 976 | 910 | 937 | +4% | 9,200 | 30億3958万 | +5.88% | 30.44 | 0.49 |
| 01/26 | 901 | 901 | 901 | 901 | -0.11% | 100 | 29億2279万 | +2.27% | 29.27 | 0.47 |
| 01/24 | 902 | 905 | 902 | 902 | -0.77% | 1,000 | 29億2604万 | +2.5% | 29.3 | 0.47 |
| 01/22 | 912 | 912 | 909 | 909 | -0.33% | 1,500 | 29億4875万 | +3.41% | 29.53 | 0.47 |
| 01/19 | 915 | 915 | 912 | 912 | 0% | 400 | 29億5848万 | +3.99% | 29.63 | 0.47 |
| 01/18 | 912 | 912 | 912 | 912 | 0% | 500 | 29億5848万 | +4.11% | 29.63 | 0.47 |
| 01/17 | 943 | 943 | 912 | 912 | -0.11% | 3,000 | 29億5848万 | +4.35% | 29.63 | 0.47 |
| 01/16 | 913 | 913 | 913 | 913 | +0.44% | 100 | 29億6172万 | +4.58% | 29.66 | 0.47 |
| 01/15 | 905 | 909 | 905 | 909 | +0.33% | 300 | 29億4875万 | +4.24% | 29.53 | 0.47 |
| 01/12 | 917 | 935 | 906 | 906 | -1.52% | 2,200 | 29億3901万 | +4.02% | 29.43 | 0.47 |
| 01/11 | 915 | 930 | 915 | 920 | +1.21% | 11,400 | 29億8443万 | +5.75% | 29.89 | 0.48 |
| 01/10 | 915 | 915 | 909 | 909 | +0.11% | 2,500 | 29億4875万 | +4.6% | 29.53 | 0.47 |
| 01/09 | 889 | 908 | 884 | 908 | +3.06% | 1,100 | 29億4550万 | +4.61% | 29.5 | 0.47 |
| 01/05 | 904 | 905 | 881 | 881 | -2.54% | 1,500 | 28億5791万 | +1.5% | 28.62 | 0.46 |
| 01/04 | 892 | 927 | 889 | 904 | -1.53% | 3,400 | 29億3253万 | +4.03% | 29.37 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 889 | 933 | 879 | 918 | +6.87% | 19,400 | 29億7794万 | +5.64% | 29.82 | 0.47 |
| 12/28 | 834 | 860 | 834 | 859 | +3.25% | 800 | 27億8655万 | -1.15% | 27.9 | 0.44 |
| 12/27 | 839 | 855 | 830 | 832 | +0.24% | 3,700 | 26億9896万 | -4.37% | 27.03 | 0.43 |
| 12/26 | 828 | 830 | 824 | 830 | +0.24% | 5,300 | 26億9247万 | -4.82% | 26.96 | 0.43 |
| 12/25 | 830 | 838 | 828 | 828 | -1.08% | 7,600 | 26億8599万 | -5.37% | 26.9 | 0.43 |
| 12/22 | 838 | 853 | 837 | 837 | -0.24% | 1,500 | 27億1518万 | -4.56% | 27.19 | 0.43 |
| 12/21 | 838 | 850 | 836 | 839 | -1.99% | 1,600 | 27億2167万 | -4.66% | 27.25 | 0.43 |
| 12/20 | 843 | 856 | 835 | 856 | +1.3% | 6,400 | 27億7682万 | -3.06% | 27.81 | 0.44 |
| 12/19 | 843 | 856 | 843 | 845 | +0.24% | 1,900 | 27億4113万 | -4.52% | 27.45 | 0.44 |
| 12/18 | 853 | 868 | 843 | 843 | -1.06% | 6,100 | 27億3464万 | -5.07% | 27.38 | 0.44 |
| 12/15 | 856 | 880 | 841 | 852 | -0.47% | 25,200 | 27億6384万 | -4.48% | 27.68 | 0.44 |
| 12/14 | 859 | 859 | 853 | 856 | -2.51% | 1,700 | 27億7682万 | -4.36% | 27.81 | 0.44 |
| 12/13 | 865 | 893 | 829 | 878 | +0.8% | 14,200 | 28億4818万 | -2.23% | 28.52 | 0.45 |
| 12/12 | 870 | 871 | 865 | 871 | +0.11% | 5,500 | 28億2548万 | -3.33% | 28.29 | 0.45 |
| 12/11 | 885 | 885 | 870 | 870 | 0% | 1,300 | 28億2223万 | -3.55% | 28.26 | 0.45 |
| 12/08 | 869 | 888 | 869 | 870 | -1.14% | 2,200 | 28億2223万 | -3.65% | 28.26 | 0.45 |
| 12/07 | 880 | 880 | 880 | 880 | -0.9% | 100 | 28億5467万 | -2.65% | 28.59 | 0.45 |
| 12/06 | 885 | 893 | 878 | 888 | -0.22% | 13,700 | 28億8062万 | -1.88% | 28.85 | 0.46 |
| 12/05 | 885 | 890 | 885 | 890 | +0.11% | 1,600 | 28億8711万 | -1.66% | 28.91 | 0.46 |
| 12/04 | 889 | 889 | 889 | 889 | 0% | 100 | 28億8387万 | -1.88% | 28.88 | 0.46 |
| 12/01 | 892 | 892 | 889 | 889 | +0.23% | 200 | 28億8387万 | -1.98% | 28.88 | 0.46 |
| 11/30 | 901 | 901 | 886 | 887 | -1.55% | 7,600 | 28億7738万 | -2.31% | 28.81 | 0.46 |
| 11/28 | 902 | 902 | 898 | 901 | -0.11% | 1,600 | 29億2279万 | -0.88% | 29.27 | 0.47 |
| 11/27 | 910 | 912 | 900 | 902 | -0.22% | 1,400 | 29億2604万 | -0.77% | 29.3 | 0.47 |
| 11/24 | 916 | 916 | 904 | 904 | -1.85% | 38,300 | 29億3253万 | -0.66% | 29.37 | 0.47 |
| 11/22 | 897 | 925 | 892 | 921 | +3.37% | 900 | 29億8767万 | +0.99% | 29.92 | 0.48 |
| 11/21 | 899 | 899 | 891 | 891 | +0.11% | 700 | 28億9035万 | -2.2% | 28.94 | 0.46 |
| 11/20 | 895 | 899 | 885 | 890 | +0.11% | 1,700 | 28億8711万 | -2.41% | 28.91 | 0.46 |
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 3月期 | 3,495 3/5 | 1,420 3/30 | 4,728,000 3/5 | 110億925万 | 44億7300万 | +47.27% 4/20 | -17.39% 4/8 |
| 2021年 3月期 | 2,743 4/21 | 1,280 4/3 | 439,400 4/21 | 86億4045万 | 40億3200万 | +17.02% 10/5 | -12.91% 7/31 |
| 2022年 3月期 | 1,960 4/5 | 968 3/8 | 197,700 4/5 | 62億1712万 | 30億7049万 | +11.96% 4/13 | -13.78% 12/28 |
| 2023年 3月期 | 1,301 1/10 | 843 12/27 | 667,200 1/20 | 42億1803万 | 27億3313万 | +25.52% 1/25 | -9.66% 12/23 5/25 |
| 最新 | 866 2024/4/24 | 800 | 28億1315万 | -1.81% 882 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/24 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
824円（2023/12/26） - 5%（1.05倍）
866円（4/24）