株価チャート
株価
4/25
- 前日 (4/24)
- 1,015
- 始値
- 1,014
- 高値
- 1,018
- 安値
- 993
- 終値 ±0%
- 1,015
- 出来高 -3.08%
- 6,300
乖離率
- 株価（5日）
移動平均値 - +1%
1,005 - 株価（25日）
移動平均値 - -11.89%
1,152 - 出来高（5日）
移動平均値 - -52.34%
13,220
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 | 1,014 | 1,018 | 993 | 1,015 | 0% | 6,300 | 37億109万 | -11.89% | 10.89 | 1.83 |
| 04/24 | 1,013 | 1,015 | 988 | 1,015 | +0.59% | 6,500 | 37億109万 | -12.73% | 10.89 | 1.83 |
| 04/23 | 1,003 | 1,016 | 996 | 1,009 | +0.9% | 6,800 | 36億7921万 | -14.13% | 10.82 | 1.82 |
| 04/22 | 1,018 | 1,019 | 998 | 1,000 | +1.32% | 15,800 | 36億3620万 | -15.75% | 10.72 | 1.8 |
| 04/19 | 1,049 | 1,049 | 980 | 987 | -6% | 30,700 | 35億8892万 | -17.68% | 10.58 | 1.78 |
| 04/18 | 1,005 | 1,060 | 999 | 1,050 | +4.06% | 48,000 | 38億1801万 | -13.44% | 11.26 | 1.89 |
| 04/17 | 1,057 | 1,061 | 1,009 | 1,009 | -4.9% | 31,800 | 36億6892万 | -17.57% | 10.82 | 1.82 |
| 04/16 | 1,088 | 1,088 | 1,050 | 1,061 | -2.66% | 18,600 | 38億5800万 | -14.23% | 11.38 | 1.91 |
| 04/15 | 1,100 | 1,100 | 1,077 | 1,090 | -2.07% | 24,200 | 39億6345万 | -12.59% | 11.69 | 1.97 |
| 04/12 | 1,140 | 1,140 | 1,105 | 1,113 | -2.79% | 38,000 | 40億4709万 | -11.53% | 11.94 | 2.01 |
| 04/11 | 1,150 | 1,155 | 1,138 | 1,145 | -1.29% | 12,000 | 41億6344万 | -9.63% | 12.28 | 2.07 |
| 04/10 | 1,172 | 1,172 | 1,155 | 1,160 | -1.02% | 8,200 | 42億1799万 | -9.09% | 12.44 | 2.09 |
| 04/09 | 1,180 | 1,180 | 1,150 | 1,172 | -0.68% | 22,200 | 42億6162万 | -8.72% | 12.57 | 2.11 |
| 04/08 | 1,200 | 1,200 | 1,175 | 1,180 | -1.67% | 11,200 | 42億9071万 | -8.81% | 12.65 | 2.13 |
| 04/05 | 1,200 | 1,210 | 1,175 | 1,200 | -2.36% | 37,800 | 43億6344万 | -7.62% | 12.87 | 2.16 |
| 04/04 | 1,258 | 1,269 | 1,223 | 1,229 | -1.68% | 11,800 | 44億6888万 | -5.68% | 13.18 | 2.22 |
| 04/03 | 1,233 | 1,255 | 1,221 | 1,250 | +0.32% | 16,700 | 45億4525万 | -4.43% | 13.41 | 2.25 |
| 04/02 | 1,261 | 1,261 | 1,227 | 1,246 | -0.95% | 8,300 | 45億3070万 | -5.03% | 13.36 | 2.25 |
| 04/01 | 1,276 | 1,276 | 1,245 | 1,258 | +0.96% | 11,100 | 45億7433万 | -4.48% | 13.49 | 2.27 |
| 03/29 | 1,224 | 1,259 | 1,218 | 1,246 | +1.88% | 15,400 | 45億3070万 | -5.96% | 13.36 | 2.25 |
| 03/28 | 1,230 | 1,261 | 1,213 | 1,223 | -2.55% | 28,200 | 44億4707万 | -8.25% | 13.12 | 2.21 |
| 03/27 | 1,277 | 1,286 | 1,235 | 1,255 | -1.8% | 34,200 | 45億6343万 | -6.48% | 13.46 | 2.26 |
| 03/26 | 1,308 | 1,309 | 1,278 | 1,278 | -0.54% | 8,800 | 46億4706万 | -5.26% | 13.71 | 2.31 |
| 03/25 | 1,307 | 1,324 | 1,278 | 1,285 | -2.5% | 11,300 | 46億7251万 | -4.96% | 13.78 | 2.32 |
| 03/22 | 1,307 | 1,320 | 1,295 | 1,318 | +0.84% | 30,000 | 47億9251万 | -2.73% | 14.13 | 2.38 |
| 03/21 | 1,311 | 1,315 | 1,296 | 1,307 | +0.62% | 32,100 | 47億5251万 | -3.83% | 14.02 | 2.36 |
| 03/19 | 1,315 | 1,315 | 1,298 | 1,299 | -0.76% | 6,500 | 47億2342万 | -4.84% | 13.93 | 2.34 |
| 03/18 | 1,302 | 1,315 | 1,295 | 1,309 | 0% | 8,600 | 47億5978万 | -4.59% | 14.04 | 2.36 |
| 03/15 | 1,322 | 1,332 | 1,309 | 1,309 | -1.43% | 6,500 | 47億5978万 | -5.14% | 14.04 | 2.36 |
| 03/14 | 1,326 | 1,351 | 1,325 | 1,328 | -0.6% | 6,700 | 48億2887万 | -4.39% | 14.24 | 2.4 |
| 03/13 | 1,320 | 1,479 | 1,320 | 1,336 | +1.21% | 102,900 | 48億5796万 | -4.78% | 14.33 | 2.41 |
| 03/12 | 1,345 | 1,352 | 1,312 | 1,320 | -0.75% | 39,900 | 47億9978万 | -6.78% | 14.16 | 2.38 |
| 03/11 | 1,300 | 1,348 | 1,260 | 1,330 | -2.21% | 128,900 | 48億3614万 | -6.99% | 14.26 | 2.4 |
| 03/08 | 1,350 | 1,436 | 1,319 | 1,360 | +1.19% | 60,700 | 49億4523万 | -5.75% | 14.58 | 2.45 |
| 03/07 | 1,361 | 1,364 | 1,333 | 1,344 | -1.25% | 20,400 | 48億8705万 | -7.69% | 14.41 | 2.42 |
| 03/06 | 1,373 | 1,383 | 1,361 | 1,361 | +0.15% | 7,800 | 49億4886万 | -7.35% | 14.6 | 2.45 |
| 03/05 | 1,392 | 1,392 | 1,359 | 1,359 | -3.69% | 11,600 | 49億4159万 | -8.3% | 14.57 | 2.45 |
| 03/04 | 1,300 | 1,420 | 1,300 | 1,411 | +7.46% | 28,900 | 51億3067万 | -5.56% | 15.13 | 2.55 |
| 03/01 | 1,312 | 1,330 | 1,295 | 1,313 | +0.38% | 10,500 | 47億7433万 | -12.76% | 14.08 | 2.37 |
| 02/29 | 1,379 | 1,379 | 1,308 | 1,308 | -3.04% | 18,500 | 47億5614万 | -13.95% | 14.03 | 2.36 |
| 02/28 | 1,351 | 1,364 | 1,319 | 1,349 | -0.74% | 18,600 | 49億523万 | -12.06% | 14.47 | 2.43 |
| 02/27 | 1,376 | 1,378 | 1,300 | 1,359 | -0.07% | 29,900 | 49億4159万 | -12.21% | 14.57 | 2.45 |
| 02/26 | 1,464 | 1,475 | 1,342 | 1,360 | -7.17% | 76,300 | 49億4523万 | -12.88% | 14.58 | 2.45 |
| 02/22 | 1,442 | 1,475 | 1,429 | 1,465 | +1.17% | 7,700 | 53億2703万 | -6.93% | 15.71 | 2.64 |
| 02/21 | 1,446 | 1,459 | 1,416 | 1,448 | +0.21% | 4,900 | 52億6348万 | -8.59% | 15.53 | 2.61 |
| 02/20 | 1,470 | 1,478 | 1,433 | 1,445 | +1.19% | 3,700 | 52億5257万 | -9.29% | 15.5 | 2.61 |
| 02/19 | 1,343 | 1,430 | 1,343 | 1,428 | +5.47% | 9,200 | 51億9078万 | -10.92% | 15.31 | 2.58 |
| 02/16 | 1,335 | 1,376 | 1,332 | 1,354 | 0% | 6,400 | 49億2179万 | -16.11% | 14.52 | 2.44 |
| 02/15 | 1,424 | 1,424 | 1,335 | 1,354 | -4.92% | 11,700 | 49億2179万 | -16.88% | 14.52 | 2.44 |
| 02/14 | 1,451 | 1,464 | 1,416 | 1,424 | -1.45% | 3,700 | 51億7624万 | -13.33% | 15.27 | 2.57 |
| 02/13 | 1,472 | 1,478 | 1,429 | 1,445 | -3.15% | 11,300 | 52億5257万 | -12.64% | 15.5 | 2.61 |
| 02/09 | 1,501 | 1,550 | 1,492 | 1,492 | -0.73% | 4,000 | 54億2342万 | -10.34% | 16 | 2.69 |
| 02/08 | 1,520 | 1,536 | 1,500 | 1,503 | -1.12% | 7,700 | 54億6340万 | -10.16% | 16.12 | 2.71 |
| 02/07 | 1,515 | 1,594 | 1,506 | 1,520 | -9.25% | 27,300 | 55億2520万 | -9.69% | 16.3 | 2.74 |
| 02/06 | 1,682 | 1,710 | 1,675 | 1,675 | -0.3% | 13,800 | 60億8862万 | -0.95% | 17.96 | 3.02 |
| 02/05 | 1,651 | 1,685 | 1,651 | 1,680 | +1.57% | 7,800 | 61億680万 | -0.77% | 18.02 | 3.03 |
| 02/02 | 1,654 | 1,660 | 1,643 | 1,654 | 0% | 3,400 | 60億1229万 | -2.3% | 17.74 | 2.98 |
| 02/01 | 1,680 | 1,680 | 1,651 | 1,654 | -1.72% | 2,800 | 60億1229万 | -2.36% | 17.74 | 2.98 |
| 01/31 | 1,694 | 1,699 | 1,683 | 1,683 | -0.3% | 1,100 | 61億1770万 | -0.65% | 18.05 | 3.04 |
| 01/30 | 1,674 | 1,688 | 1,672 | 1,688 | +0.78% | 4,100 | 61億3588万 | -0.35% | 18.1 | 3.04 |
| 01/29 | 1,670 | 1,675 | 1,666 | 1,675 | +0.3% | 3,700 | 60億8862万 | -1.18% | 17.96 | 3.02 |
| 01/26 | 1,660 | 1,672 | 1,660 | 1,670 | -0.36% | 1,400 | 60億7045万 | -1.59% | 17.91 | 3.01 |
| 01/25 | 1,664 | 1,683 | 1,664 | 1,676 | -0.3% | 2,100 | 60億9226万 | -1.3% | 17.97 | 3.02 |
| 01/24 | 1,665 | 1,683 | 1,660 | 1,681 | +0.96% | 3,200 | 61億1043万 | -1.06% | 18.03 | 3.03 |
| 01/23 | 1,672 | 1,684 | 1,640 | 1,665 | -1.6% | 13,600 | 60億5227万 | -2% | 17.86 | 3 |
| 01/22 | 1,700 | 1,700 | 1,638 | 1,692 | -0.29% | 26,800 | 60億1641万 | -0.53% | 18.15 | 3.05 |
| 01/19 | 1,694 | 1,712 | 1,694 | 1,697 | +0.18% | 3,200 | 60億3419万 | -0.35% | 18.2 | 3.06 |
| 01/18 | 1,705 | 1,710 | 1,692 | 1,694 | -0.12% | 1,800 | 60億2352万 | -0.76% | 18.17 | 3.06 |
| 01/17 | 1,701 | 1,718 | 1,691 | 1,696 | +0.24% | 2,500 | 60億3063万 | -0.82% | 18.19 | 3.06 |
| 01/16 | 1,700 | 1,701 | 1,692 | 1,692 | +0.18% | 1,100 | 60億1641万 | -1.28% | 18.15 | 3.05 |
| 01/15 | 1,700 | 1,707 | 1,689 | 1,689 | -0.53% | 3,200 | 60億574万 | -1.75% | 18.11 | 3.05 |
| 01/12 | 1,732 | 1,740 | 1,688 | 1,698 | -1.45% | 4,000 | 60億3774万 | -1.57% | 18.21 | 3.06 |
| 01/11 | 1,720 | 1,733 | 1,719 | 1,723 | +0.17% | 1,000 | 61億2664万 | -0.4% | 18.48 | 3.11 |
| 01/10 | 1,691 | 1,731 | 1,691 | 1,720 | +1.71% | 5,500 | 61億1597万 | -0.75% | 18.45 | 3.1 |
| 01/09 | 1,691 | 1,705 | 1,675 | 1,691 | +0.12% | 4,500 | 60億1285万 | -2.65% | 18.13 | 3.05 |
| 01/05 | 1,726 | 1,734 | 1,661 | 1,689 | -2.14% | 6,700 | 60億574万 | -3.04% | 18.11 | 3.05 |
| 01/04 | 1,739 | 1,739 | 1,703 | 1,726 | -0.75% | 2,200 | 61億3731万 | -1.2% | 18.51 | 3.11 |
| 2023 | ||||||||||
| 12/29 | 1,740 | 1,744 | 1,710 | 1,739 | +0.29% | 4,500 | 61億8353万 | -0.63% | 18.65 | 3.06 |
| 12/28 | 1,737 | 1,743 | 1,717 | 1,734 | +1.23% | 2,400 | 61億6575万 | -1.25% | 18.6 | 3.05 |
| 12/27 | 1,697 | 1,717 | 1,684 | 1,713 | +2.09% | 5,000 | 60億9108万 | -2.67% | 18.37 | 3.01 |
| 12/26 | 1,651 | 1,686 | 1,651 | 1,678 | 0% | 2,500 | 59億6663万 | -5.04% | 18 | 2.95 |
| 12/25 | 1,686 | 1,718 | 1,646 | 1,678 | +0.48% | 4,800 | 59億6663万 | -5.52% | 18 | 2.95 |
| 12/22 | 1,658 | 1,680 | 1,607 | 1,670 | -0.83% | 14,300 | 59億3818万 | -6.44% | 17.91 | 2.94 |
| 12/21 | 1,690 | 1,700 | 1,660 | 1,684 | -1.06% | 3,500 | 59億8796万 | -6.08% | 18.06 | 2.96 |
| 12/20 | 1,742 | 1,742 | 1,700 | 1,702 | -1.05% | 3,500 | 60億5197万 | -5.5% | 18.25 | 2.99 |
| 12/19 | 1,701 | 1,720 | 1,700 | 1,720 | +0.29% | 1,900 | 61億1597万 | -4.87% | 18.45 | 3.03 |
| 12/18 | 1,700 | 1,721 | 1,687 | 1,715 | +2.08% | 4,800 | 60億9819万 | -5.56% | 18.39 | 3.02 |
| 12/15 | 1,678 | 1,694 | 1,666 | 1,680 | +0.12% | 3,300 | 59億7374万 | -8.05% | 18.02 | 2.95 |
| 12/14 | 1,688 | 1,726 | 1,658 | 1,678 | -2.89% | 10,700 | 59億6663万 | -8.8% | 18 | 2.95 |
| 12/13 | 1,741 | 1,750 | 1,700 | 1,728 | -0.75% | 5,900 | 61億4442万 | -6.9% | 18.53 | 3.04 |
| 12/12 | 1,779 | 1,798 | 1,702 | 1,741 | -2.74% | 17,900 | 61億9064万 | -6.5% | 18.67 | 3.06 |
| 12/11 | 1,789 | 1,800 | 1,773 | 1,790 | +0.51% | 5,100 | 63億6488万 | -4.18% | 19.2 | 3.15 |
| 12/08 | 1,808 | 1,808 | 1,771 | 1,781 | -0.06% | 8,000 | 63億3287万 | -4.91% | 19.1 | 3.13 |
| 12/07 | 1,812 | 1,813 | 1,782 | 1,782 | -2.62% | 7,100 | 63億3643万 | -4.96% | 19.11 | 3.13 |
| 12/06 | 1,833 | 1,833 | 1,814 | 1,830 | +0.38% | 1,300 | 65億711万 | -2.5% | 19.63 | 3.22 |
| 12/05 | 1,839 | 1,839 | 1,814 | 1,823 | -0.27% | 1,800 | 64億8222万 | -2.88% | 19.55 | 3.21 |
| 12/04 | 1,807 | 1,845 | 1,770 | 1,828 | +1.22% | 10,200 | 65億 | -2.66% | 19.6 | 3.22 |
| 12/01 | 1,836 | 1,836 | 1,803 | 1,806 | -1.04% | 3,100 | 64億2177万 | -3.78% | 19.37 | 3.18 |
| 11/30 | 1,820 | 1,825 | 1,797 | 1,825 | +0.27% | 3,500 | 64億8933万 | -2.87% | 19.57 | 3.21 |
| 11/29 | 1,795 | 1,820 | 1,782 | 1,820 | +1% | 6,900 | 64億7155万 | -3.35% | 19.52 | 3.2 |
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 | |
| 2020年 3月期 | 2,272 3/16 | 1,203 3/30 | 1,044,700 3/13 | 71億2044万 | 37億7020万 | +12.35% 4/20 | -6.86% 5/8 |
| 2021年 3月期 | 2,173 4/20 | 1,167 12/23 | 213,200 4/20 | 68億1018万 | 39億4796万 | +14.84% 3/16 | -19.63% 11/18 |
| 2022年 3月期 | 6,610 11/17 | 1,199 5/17 | 2,772,000 8/13 | 226億6701万 | 40億9002万 | +122.84% 8/12 | -27.98% 2/17 |
| 2023年 3月期 | 3,690 9/12 | 1,527 6/20 | 218,900 8/8 | 130億8769万 | 54億1596万 | +40.18% 8/8 | -31.27% 5/12 |
| 最新 | 1,015 2024/4/25 | 6,300 | 37億109万 | -11.89% 1,152 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 253%（3.53倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/04/25 vs 2023/12/29
- -42%（0.58倍）