株価チャート
株価
4/17
- 前日 (4/16)
- 2,057
- 始値
- 2,150
- 高値
- 2,150
- 安値
- 2,015
- 終値 +0.63%
- 2,070
- 出来高 +633.33%
- 4,400
乖離率
- 株価（5日）
移動平均値 - -0.1%
2,072 - 株価（25日）
移動平均値 - +4.76%
1,976 - 出来高（5日）
移動平均値 - +193.33%
1,500
2023/10/31～2024/04/17
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 | ||||||||||
| 04/17 | 2,150 | 2,150 | 2,015 | 2,070 | +0.63% | 4,400 | 30億9340万 | +4.76% | 33.86 | 5.34 |
| 04/16 | 2,096 | 2,096 | 2,057 | 2,057 | -1.86% | 600 | 30億7398万 | +4.05% | 33.64 | 5.31 |
| 04/15 | 2,120 | 2,140 | 2,096 | 2,096 | +1.26% | 1,900 | 31億3226万 | +5.81% | 34.28 | 5.41 |
| 04/12 | 2,060 | 2,070 | 2,060 | 2,070 | +0.24% | 300 | 30億9340万 | +4.33% | 33.86 | 5.34 |
| 04/10 | 2,065 | 2,065 | 2,065 | 2,065 | +0.83% | 300 | 30億8593万 | +4.08% | 33.77 | 5.33 |
| 04/09 | 2,148 | 2,148 | 2,048 | 2,048 | -2.38% | 400 | 30億6053万 | +3.17% | 33.5 | 5.28 |
| 04/08 | 2,035 | 2,132 | 2,035 | 2,098 | +3.05% | 1,400 | 31億3525万 | +5.8% | 34.31 | 5.41 |
| 04/05 | 1,993 | 2,039 | 1,993 | 2,036 | -0.34% | 2,300 | 30億4259万 | +2.83% | 33.3 | 5.25 |
| 04/04 | 2,043 | 2,043 | 2,043 | 2,043 | +1.95% | 100 | 30億5305万 | +3.34% | 33.41 | 5.27 |
| 04/03 | 1,972 | 2,004 | 1,972 | 2,004 | +1.21% | 2,200 | 29億9477万 | +1.73% | 32.78 | 5.17 |
| 04/02 | 2,012 | 2,023 | 1,980 | 1,980 | +0.41% | 900 | 29億5891万 | +0.87% | 32.38 | 5.11 |
| 04/01 | 2,122 | 2,122 | 1,950 | 1,972 | -2.47% | 2,200 | 29億4695万 | +0.72% | 32.25 | 5.09 |
| 03/29 | 2,022 | 2,022 | 2,022 | 2,022 | +0.1% | 200 | 30億2167万 | +3.85% | 33.07 | 5.22 |
| 03/28 | 1,896 | 2,020 | 1,896 | 2,020 | +8.84% | 1,300 | 30億1868万 | +4.39% | 33.04 | 5.21 |
| 03/27 | 1,852 | 1,856 | 1,852 | 1,856 | +0.49% | 500 | 27億7360万 | -3.38% | 30.36 | 4.79 |
| 03/26 | 1,847 | 1,847 | 1,847 | 1,847 | 0% | 300 | 27億6015万 | -3.45% | 30.21 | 4.76 |
| 03/25 | 1,843 | 1,860 | 1,791 | 1,847 | +0.22% | 2,900 | 27億6015万 | -3.1% | 30.21 | 4.76 |
| 03/22 | 1,849 | 1,849 | 1,843 | 1,843 | -1.18% | 200 | 27億5417万 | -2.95% | 30.14 | 4.75 |
| 03/21 | 1,831 | 1,865 | 1,831 | 1,865 | +1.86% | 300 | 27億8705万 | -1.48% | 30.5 | 4.81 |
| 03/19 | 1,840 | 1,840 | 1,757 | 1,831 | -0.65% | 3,200 | 27億3624万 | -2.92% | 29.95 | 4.72 |
| 03/18 | 1,915 | 1,915 | 1,843 | 1,843 | -3.76% | 900 | 27億5417万 | -2.12% | 30.14 | 4.75 |
| 03/15 | 1,963 | 2,020 | 1,885 | 1,915 | +1.7% | 3,000 | 28億6177万 | +1.81% | 31.32 | 4.94 |
| 03/14 | 2,001 | 2,006 | 1,883 | 1,883 | -6.78% | 1,200 | 28億1395万 | +0.43% | 30.8 | 4.86 |
| 03/13 | 2,060 | 2,060 | 2,010 | 2,020 | -2.88% | 800 | 30億1868万 | +7.91% | 33.04 | 5.21 |
| 03/12 | 2,080 | 2,080 | 2,080 | 2,080 | -0.48% | 200 | 31億835万 | +11.77% | 34.02 | 5.36 |
| 03/11 | 2,150 | 2,150 | 2,081 | 2,090 | -3.02% | 1,000 | 31億2329万 | +13.22% | 34.18 | 5.39 |
| 03/08 | 2,170 | 2,170 | 2,090 | 2,155 | -0.69% | 600 | 32億2043万 | +17.7% | 35.25 | 5.56 |
| 03/07 | 2,078 | 2,170 | 2,070 | 2,170 | +4.58% | 6,000 | 32億4284万 | +19.76% | 35.49 | 5.6 |
| 03/06 | 2,082 | 2,082 | 2,032 | 2,075 | -0.34% | 700 | 31億88万 | +15.79% | 33.94 | 5.35 |
| 03/05 | 2,000 | 2,098 | 1,997 | 2,082 | +3.84% | 4,400 | 31億1134万 | +17.36% | 34.05 | 5.37 |
| 03/04 | 2,015 | 2,015 | 1,965 | 2,005 | -0.55% | 1,100 | 29億9627万 | +14.25% | 32.79 | 5.17 |
| 03/01 | 1,970 | 2,020 | 1,960 | 2,016 | +2.86% | 6,000 | 30億1271万 | +15.93% | 32.97 | 5.2 |
| 02/29 | 1,870 | 1,980 | 1,810 | 1,960 | +4.81% | 8,100 | 29億2902万 | +13.95% | 32.06 | 5.06 |
| 02/28 | 1,802 | 1,870 | 1,800 | 1,870 | +1.74% | 2,600 | 27億9452万 | +9.81% | 30.58 | 4.82 |
| 02/27 | 1,891 | 1,891 | 1,810 | 1,838 | -0.7% | 1,200 | 27億4670万 | +8.89% | 30.06 | 4.74 |
| 02/26 | 1,742 | 1,852 | 1,729 | 1,851 | +8.75% | 1,900 | 27億6613万 | +10.77% | 30.27 | 4.77 |
| 02/22 | 1,705 | 1,705 | 1,702 | 1,702 | +0.12% | 200 | 25億4346万 | +2.9% | 27.84 | 4.39 |
| 02/21 | 1,670 | 1,700 | 1,670 | 1,700 | +1.8% | 1,500 | 25億4048万 | +3.41% | 27.8 | 4.38 |
| 02/20 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 100 | 24億9564万 | +2.27% | 27.31 | 4.31 |
| 02/19 | 1,670 | 1,670 | 1,670 | 1,670 | +0.72% | 100 | 24億9564万 | +2.83% | 27.31 | 4.31 |
| 02/16 | 1,675 | 1,675 | 1,658 | 1,658 | -1.01% | 200 | 24億7771万 | +2.73% | 27.12 | 4.28 |
| 02/15 | 1,690 | 1,690 | 1,668 | 1,675 | -0.89% | 400 | 25億312万 | +4.49% | 27.39 | 4.32 |
| 02/14 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 600 | 25億2553万 | +6.49% | 27.64 | 4.36 |
| 02/13 | 1,701 | 1,701 | 1,690 | 1,690 | -4.25% | 600 | 25億2553万 | +7.64% | 27.64 | 4.36 |
| 02/07 | 1,881 | 1,881 | 1,725 | 1,765 | -1.12% | 3,000 | 26億3761万 | +13.65% | 28.87 | 4.55 |
| 02/06 | 1,781 | 1,790 | 1,777 | 1,785 | +0.22% | 800 | 26億6750万 | +16.29% | 29.19 | 4.6 |
| 02/05 | 1,794 | 1,860 | 1,781 | 1,781 | -0.72% | 3,200 | 26億6152万 | +17.56% | 29.13 | 4.59 |
| 02/02 | 1,760 | 1,820 | 1,760 | 1,794 | +2.4% | 2,700 | 26億8095万 | +19.76% | 29.34 | 4.63 |
| 02/01 | 1,728 | 1,752 | 1,728 | 1,752 | +2.46% | 1,800 | 26億1818万 | +18.22% | 28.65 | 4.52 |
| 01/31 | 1,700 | 1,710 | 1,700 | 1,710 | 0% | 400 | 25億5542万 | +16.41% | 27.97 | 4.41 |
| 01/30 | 1,710 | 1,725 | 1,710 | 1,710 | +1.06% | 1,500 | 25億5542万 | +17.2% | 27.97 | 4.41 |
| 01/29 | 1,685 | 1,695 | 1,685 | 1,692 | +2.61% | 1,600 | 25億2852万 | +17.01% | 27.67 | 4.36 |
| 01/26 | 1,586 | 1,738 | 1,583 | 1,649 | +1.41% | 2,600 | 24億6426万 | +14.83% | 26.97 | 4.25 |
| 01/25 | 1,627 | 1,627 | 1,626 | 1,626 | +0.18% | 300 | 24億2989万 | +13.87% | 26.59 | 4.19 |
| 01/24 | 1,586 | 1,623 | 1,574 | 1,623 | +1.44% | 900 | 24億2541万 | +14.14% | 26.54 | 4.19 |
| 01/23 | 1,576 | 1,603 | 1,576 | 1,600 | +3.16% | 1,400 | 23億9104万 | +12.99% | 26.17 | 4.13 |
| 01/22 | 1,520 | 1,551 | 1,520 | 1,551 | +2.11% | 600 | 23億1781万 | +9.84% | 25.37 | 4 |
| 01/19 | 1,519 | 1,519 | 1,519 | 1,519 | +1.95% | 100 | 22億6999万 | +7.73% | 24.84 | 3.92 |
| 01/18 | 1,439 | 1,500 | 1,439 | 1,490 | +4.12% | 600 | 22億2665万 | +5.6% | 24.37 | 3.84 |
| 01/17 | 1,500 | 1,500 | 1,431 | 1,431 | +0.56% | 1,700 | 21億3848万 | +1.2% | 23.4 | 3.69 |
| 01/16 | 1,421 | 1,500 | 1,421 | 1,423 | -1.59% | 4,600 | 21億2653万 | +0.21% | 23.27 | 3.67 |
| 01/15 | 1,430 | 1,460 | 1,400 | 1,446 | +1.12% | 900 | 21億6090万 | +1.4% | 23.65 | 3.73 |
| 01/12 | 1,430 | 1,430 | 1,430 | 1,430 | -0.14% | 100 | 21億3699万 | -0.07% | 23.39 | 3.69 |
| 01/11 | 1,449 | 1,449 | 1,432 | 1,432 | +0.92% | 500 | 21億3998万 | -0.28% | 23.42 | 3.69 |
| 01/10 | 1,410 | 1,419 | 1,380 | 1,419 | +2.83% | 500 | 21億2055万 | -1.66% | 23.21 | 3.66 |
| 01/09 | 1,290 | 1,380 | 1,290 | 1,380 | +7.98% | 300 | 20億6227万 | -4.76% | 22.57 | 3.56 |
| 01/05 | 1,278 | 1,297 | 1,278 | 1,278 | +0.08% | 1,000 | 19億984万 | -12.29% | 20.9 | 3.3 |
| 01/04 | 1,360 | 1,360 | 1,270 | 1,277 | +0.39% | 3,200 | 19億834万 | -13.31% | 20.89 | 3.29 |
| 2023 | ||||||||||
| 12/29 | 1,316 | 1,316 | 1,261 | 1,272 | -2.3% | 3,100 | 19億87万 | -14.52% | 20.8 | 3.28 |
| 12/28 | 1,300 | 1,303 | 1,300 | 1,302 | +0.93% | 2,700 | 19億4570万 | -13.32% | 21.29 | 3.36 |
| 12/27 | 1,320 | 1,320 | 1,290 | 1,290 | -4.44% | 2,700 | 19億2777万 | -14.91% | 21.1 | 3.33 |
| 12/26 | 1,400 | 1,400 | 1,349 | 1,350 | -3.57% | 2,400 | 20億1744万 | -11.48% | 22.08 | 3.48 |
| 12/25 | 1,427 | 1,427 | 1,400 | 1,400 | -1.89% | 600 | 20億9216万 | -8.68% | 22.9 | 3.61 |
| 12/22 | 1,450 | 1,457 | 1,427 | 1,427 | -1.59% | 400 | 21億3250万 | -7.16% | 23.34 | 3.68 |
| 12/21 | 1,370 | 1,450 | 1,370 | 1,450 | +3.57% | 1,400 | 21億6688万 | -5.97% | 23.71 | 3.74 |
| 12/20 | 1,443 | 1,443 | 1,400 | 1,400 | -2.1% | 2,900 | 20億9216万 | -9.44% | 22.9 | 3.61 |
| 12/19 | 1,420 | 1,430 | 1,420 | 1,430 | -1.38% | 1,500 | 21億3699万 | -7.74% | 23.39 | 3.69 |
| 12/18 | 1,450 | 1,450 | 1,450 | 1,450 | -1.69% | 300 | 21億6688万 | -6.63% | 23.71 | 3.74 |
| 12/15 | 1,485 | 1,485 | 1,475 | 1,475 | -0.67% | 500 | 22億424万 | -5.14% | 24.12 | 3.8 |
| 12/14 | 1,485 | 1,485 | 1,485 | 1,485 | 0% | 100 | 22億1918万 | -4.75% | 24.29 | 3.83 |
| 12/13 | 1,485 | 1,485 | 1,485 | 1,485 | -1.79% | 300 | 22億1918万 | -4.81% | 24.29 | 3.83 |
| 12/08 | 1,512 | 1,512 | 1,512 | 1,512 | -2.58% | 100 | 22億5953万 | -3.2% | 24.73 | 3.9 |
| 12/07 | 1,566 | 1,566 | 1,552 | 1,552 | -0.89% | 200 | 23億1930万 | -0.58% | 25.38 | 4 |
| 12/06 | 1,580 | 1,580 | 1,566 | 1,566 | 0% | 300 | 23億4023万 | +0.45% | 25.61 | 4.04 |
| 12/05 | 1,566 | 1,566 | 1,566 | 1,566 | -0.57% | 100 | 23億4023万 | +0.58% | 25.61 | 4.04 |
| 12/01 | 1,604 | 1,604 | 1,553 | 1,575 | +0.7% | 1,100 | 23億5368万 | +1.35% | 25.76 | 4.06 |
| 11/30 | 1,564 | 1,564 | 1,564 | 1,564 | +0.06% | 100 | 23億3724万 | +0.77% | 25.58 | 4.03 |
| 11/27 | 1,563 | 1,563 | 1,563 | 1,563 | -2.5% | 200 | 23億3574万 | +0.58% | 25.56 | 4.03 |
| 11/24 | 1,563 | 1,603 | 1,563 | 1,603 | +2.56% | 200 | 23億9552万 | +3.02% | 26.22 | 4.13 |
| 11/22 | 1,563 | 1,563 | 1,563 | 1,563 | -2.43% | 100 | 23億3574万 | +0.51% | 25.56 | 4.03 |
| 11/21 | 1,605 | 1,605 | 1,602 | 1,602 | -3.96% | 200 | 23億9402万 | +2.76% | 26.2 | 4.13 |
| 11/16 | 1,668 | 1,668 | 1,668 | 1,668 | +1.65% | 200 | 24億9265万 | +6.85% | 27.28 | 4.3 |
| 11/15 | 1,641 | 1,641 | 1,641 | 1,641 | -0.06% | 100 | 24億5231万 | +5.12% | 26.84 | 4.23 |
| 11/14 | 1,667 | 1,667 | 1,642 | 1,642 | +0.31% | 200 | 24億5380万 | +5.26% | 26.86 | 4.24 |
| 11/13 | 1,643 | 1,643 | 1,637 | 1,637 | +6.99% | 200 | 24億4633万 | +5.41% | 26.77 | 4.22 |
| 11/07 | 1,520 | 1,530 | 1,520 | 1,530 | 0% | 300 | 22億8643万 | -1.16% | 25.02 | 3.95 |
| 11/06 | 1,525 | 1,535 | 1,525 | 1,530 | +0.66% | 300 | 22億8643万 | -1.23% | 25.02 | 3.95 |
| 11/02 | 1,512 | 1,521 | 1,512 | 1,520 | -1.75% | 400 | 22億7148万 | -1.94% | 24.86 | 3.92 |
| 11/01 | 1,587 | 1,587 | 1,547 | 1,547 | +0.45% | 700 | 23億1183万 | -0.26% | 25.3 | 3.99 |
| 10/31 | 1,540 | 1,540 | 1,540 | 1,540 | +2.67% | 100 | 23億137万 | -0.84% | 25.19 | 3.97 |
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 | 1,977 3/13 | 979 3/31 | 288,800 3/13 | 25億4420万 | 12億7416万 | +42.85% 4/20 | - |
| 2021年 3月期 | 6,130 10/12 | 785 4/6 | 253,200 11/12 | 81億5596万 | 10億2167万 | +46.5% 8/17 | -31.15% 11/18 |
| 2022年 3月期 | 3,845 4/2 | 1,940 2/22 | 29,300 3/17 | 53億3609万 | 27億3152万 | +36.26% 3/17 | -28.23% 5/11 |
| 2023年 3月期 | 2,980 5/6 | 1,086 1/5 | 12,300 10/14 | 42億1908万 | 15億3755万 | +20.18% 3/3 | -18.5% 12/29 |
| 最新 | 2,070 2024/4/17 | 4,400 | 30億9340万 | +4.76% 1,976 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -67%（0.33倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/04/17 vs 2023/12/29
- 63%（1.63倍）
- 過去安値
785円（2020/04/06） - 164%（2.64倍）
2,070円（4/17）