株価チャート
株価
4/23
- 前日 (4/22)
- 1,017
- 始値
- 1,007
- 高値
- 1,017
- 安値
- 1,007
- 終値 ±0%
- 1,017
- 出来高 -36.84%
- 2,400
乖離率
- 株価（5日）
移動平均値 - -0.68%
1,024 - 株価（25日）
移動平均値 - -6.7%
1,090 - 出来高（5日）
移動平均値 - -61.41%
6,220
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,007 | 1,017 | 1,007 | 1,017 | 0% | 2,400 | 27億5301万 | -6.7% | 9.43 | 1.08 |
| 04/22 | 1,001 | 1,017 | 1,001 | 1,017 | +0.69% | 3,800 | 27億5301万 | -6.95% | 9.43 | 1.08 |
| 04/19 | 1,029 | 1,031 | 1,002 | 1,010 | -1.75% | 10,300 | 27億3407万 | -7.85% | 9.36 | 1.07 |
| 04/18 | 1,049 | 1,050 | 1,023 | 1,028 | -1.72% | 7,100 | 27億8279万 | -6.63% | 9.53 | 1.09 |
| 04/17 | 1,050 | 1,061 | 1,038 | 1,046 | -1.97% | 7,500 | 28億3152万 | -5.25% | 9.7 | 1.11 |
| 04/16 | 1,074 | 1,074 | 1,067 | 1,067 | -1.2% | 1,900 | 28億8836万 | -3.61% | 9.89 | 1.13 |
| 04/15 | 1,100 | 1,100 | 1,072 | 1,080 | -2.7% | 1,500 | 29億2356万 | -2.61% | 10.01 | 1.14 |
| 04/12 | 1,076 | 1,110 | 1,075 | 1,110 | +3.35% | 6,200 | 30億477万 | 0% | 10.29 | 1.17 |
| 04/11 | 1,052 | 1,077 | 1,052 | 1,074 | +1.32% | 3,500 | 29億731万 | -3.33% | 9.96 | 1.14 |
| 04/10 | 1,064 | 1,077 | 1,050 | 1,060 | -0.38% | 10,600 | 28億6942万 | -4.93% | 9.83 | 1.12 |
| 04/09 | 1,063 | 1,074 | 1,063 | 1,064 | -0.19% | 4,900 | 28億8024万 | -4.83% | 9.86 | 1.12 |
| 04/08 | 1,091 | 1,091 | 1,052 | 1,066 | -2.29% | 8,400 | 28億8566万 | -4.91% | 9.88 | 1.13 |
| 04/05 | 1,093 | 1,111 | 1,073 | 1,091 | -0.82% | 8,700 | 29億5333万 | -2.85% | 10.11 | 1.15 |
| 04/04 | 1,093 | 1,112 | 1,077 | 1,100 | +0.18% | 8,500 | 29億7770万 | -2.31% | 10.2 | 1.16 |
| 04/03 | 1,081 | 1,098 | 1,055 | 1,098 | +0.27% | 8,400 | 29億7228万 | -2.75% | 10.18 | 1.16 |
| 04/02 | 1,116 | 1,124 | 1,085 | 1,095 | -2.23% | 7,000 | 29億6416万 | -3.18% | 10.15 | 1.16 |
| 04/01 | 1,123 | 1,138 | 1,120 | 1,120 | -0.18% | 7,600 | 30億3184万 | -1.06% | 10.38 | 1.18 |
| 03/29 | 1,140 | 1,150 | 1,122 | 1,122 | -1.49% | 8,600 | 30億3725万 | -1.06% | 10.4 | 1.19 |
| 03/28 | 1,127 | 1,139 | 1,125 | 1,139 | -0.52% | 2,600 | 30億8327万 | +0.18% | 10.56 | 1.2 |
| 03/27 | 1,187 | 1,187 | 1,120 | 1,145 | +1.78% | 14,900 | 30億9951万 | +0.53% | 10.61 | 1.21 |
| 03/26 | 1,138 | 1,138 | 1,115 | 1,125 | -1.14% | 3,700 | 30億4537万 | -1.49% | 10.43 | 1.19 |
| 03/25 | 1,135 | 1,155 | 1,135 | 1,138 | -0.7% | 6,100 | 30億8056万 | -0.52% | 10.55 | 1.2 |
| 03/22 | 1,130 | 1,196 | 1,125 | 1,146 | +0.97% | 23,400 | 31億222万 | 0% | 10.62 | 1.21 |
| 03/21 | 1,157 | 1,157 | 1,120 | 1,135 | -1.9% | 11,600 | 30億7244万 | -1.82% | 10.52 | 1.2 |
| 03/19 | 1,085 | 1,158 | 1,081 | 1,157 | +6.54% | 32,300 | 31億3199万 | -0.6% | 10.73 | 1.22 |
| 03/18 | 1,107 | 1,115 | 1,073 | 1,086 | -2.07% | 33,400 | 29億3980万 | -7.34% | 10.07 | 1.15 |
| 03/15 | 1,199 | 1,206 | 1,099 | 1,109 | -0.54% | 99,100 | 30億206万 | -6.33% | 10.28 | 1.17 |
| 03/14 | 1,112 | 1,126 | 1,096 | 1,115 | +0.18% | 2,300 | 30億1830万 | -6.77% | 10.34 | 1.18 |
| 03/13 | 1,137 | 1,137 | 1,085 | 1,113 | -0.8% | 13,500 | 30億1289万 | -7.94% | 10.32 | 1.18 |
| 03/12 | 1,118 | 1,122 | 1,086 | 1,122 | +1.26% | 9,000 | 30億3725万 | -8.33% | 10.4 | 1.19 |
| 03/11 | 1,103 | 1,139 | 1,080 | 1,108 | -0.18% | 17,300 | 29億9935万 | -10.43% | 10.27 | 1.17 |
| 03/08 | 1,126 | 1,145 | 1,102 | 1,110 | -2.55% | 13,600 | 30億477万 | -11.34% | 10.29 | 1.17 |
| 03/07 | 1,168 | 1,178 | 1,133 | 1,139 | -2.48% | 9,600 | 30億8327万 | -10.17% | 10.56 | 1.2 |
| 03/06 | 1,146 | 1,175 | 1,146 | 1,168 | +1.57% | 12,600 | 31億6177万 | -9.03% | 10.83 | 1.23 |
| 03/05 | 1,116 | 1,160 | 1,116 | 1,150 | +3.05% | 10,600 | 31億1305万 | -11.67% | 10.66 | 1.22 |
| 03/04 | 1,133 | 1,155 | 1,111 | 1,116 | -1.93% | 13,000 | 30億2101万 | -15% | 10.35 | 1.18 |
| 03/01 | 1,168 | 1,168 | 1,131 | 1,138 | -2.4% | 11,800 | 30億8056万 | -14.18% | 10.55 | 1.2 |
| 02/29 | 1,160 | 1,180 | 1,130 | 1,166 | -0.17% | 12,700 | 31億5636万 | -12.79% | 10.81 | 1.23 |
| 02/28 | 1,154 | 1,180 | 1,152 | 1,168 | +1.39% | 12,300 | 31億6177万 | -13.35% | 10.83 | 1.23 |
| 02/27 | 1,130 | 1,162 | 1,125 | 1,152 | +2.67% | 12,500 | 31億1846万 | -15.23% | 10.68 | 1.22 |
| 02/26 | 1,173 | 1,174 | 1,110 | 1,122 | -4.02% | 47,700 | 30億3725万 | -17.98% | 10.4 | 1.19 |
| 02/22 | 1,180 | 1,188 | 1,152 | 1,169 | -0.93% | 15,300 | 31億6448万 | -15.17% | 10.84 | 1.24 |
| 02/21 | 1,196 | 1,196 | 1,160 | 1,180 | -2.24% | 21,300 | 31億9426万 | -14.86% | 10.94 | 1.25 |
| 02/20 | 1,210 | 1,220 | 1,184 | 1,207 | -0.25% | 10,400 | 32億6734万 | -13.48% | 11.19 | 1.28 |
| 02/19 | 1,183 | 1,232 | 1,177 | 1,210 | +2.37% | 20,300 | 32億7547万 | -13.76% | 11.22 | 1.28 |
| 02/16 | 1,184 | 1,212 | 1,170 | 1,182 | -0.17% | 20,300 | 31億9967万 | -16.23% | 10.96 | 1.25 |
| 02/15 | 1,300 | 1,300 | 1,184 | 1,184 | -15.19% | 64,900 | 32億508万 | -16.62% | 10.98 | 1.25 |
| 02/14 | 1,329 | 1,396 | 1,315 | 1,396 | +4.49% | 18,300 | 37億7897万 | -2.31% | 12.94 | 1.48 |
| 02/13 | 1,380 | 1,380 | 1,331 | 1,336 | -1.76% | 22,100 | 36億1655万 | -6.57% | 12.39 | 1.41 |
| 02/09 | 1,389 | 1,398 | 1,357 | 1,360 | -1.23% | 17,600 | 36億8152万 | -5.16% | 12.61 | 1.44 |
| 02/08 | 1,405 | 1,406 | 1,365 | 1,377 | -1.71% | 23,600 | 37億2753万 | -4.24% | 12.77 | 1.46 |
| 02/07 | 1,409 | 1,419 | 1,390 | 1,401 | -2.64% | 37,500 | 37億9250万 | -2.71% | 12.99 | 1.48 |
| 02/06 | 1,475 | 1,479 | 1,424 | 1,439 | -3.42% | 14,200 | 38億9537万 | 0% | 13.34 | 1.52 |
| 02/05 | 1,451 | 1,513 | 1,450 | 1,490 | +2.26% | 10,100 | 40億3343万 | +3.76% | 13.81 | 1.58 |
| 02/02 | 1,488 | 1,500 | 1,457 | 1,457 | -2.21% | 10,400 | 39億4409万 | +1.82% | 13.51 | 1.54 |
| 02/01 | 1,515 | 1,515 | 1,490 | 1,490 | -1.32% | 9,900 | 40億3343万 | +4.27% | 13.81 | 1.58 |
| 01/31 | 1,500 | 1,541 | 1,485 | 1,510 | -2.08% | 30,100 | 40億8757万 | +5.82% | 14 | 1.6 |
| 01/30 | 1,602 | 1,756 | 1,521 | 1,542 | -3.81% | 125,700 | 41億7419万 | +8.29% | 14.29 | 1.63 |
| 01/29 | 1,435 | 1,734 | 1,415 | 1,603 | +11.79% | 756,100 | 43億3932万 | +12.89% | 14.86 | 1.69 |
| 01/26 | 1,441 | 1,687 | 1,390 | 1,434 | -0.49% | 300,500 | 38億8183万 | +1.41% | 13.29 | 1.52 |
| 01/25 | 1,417 | 1,441 | 1,416 | 1,441 | +1.69% | 1,500 | 39億78万 | +1.84% | 13.36 | 1.52 |
| 01/24 | 1,427 | 1,455 | 1,416 | 1,417 | -0.56% | 6,100 | 38億3581万 | +0.07% | 13.14 | 1.5 |
| 01/23 | 1,450 | 1,450 | 1,422 | 1,425 | -0.97% | 3,200 | 38億5747万 | +0.42% | 13.21 | 1.51 |
| 01/22 | 1,400 | 1,439 | 1,397 | 1,439 | +3.01% | 8,600 | 38億9537万 | +1.2% | 13.34 | 1.52 |
| 01/19 | 1,378 | 1,397 | 1,378 | 1,397 | +1.6% | 2,500 | 37億8167万 | -1.96% | 12.95 | 1.48 |
| 01/18 | 1,370 | 1,387 | 1,366 | 1,375 | +0.66% | 7,500 | 37億2212万 | -3.78% | 12.75 | 1.45 |
| 01/17 | 1,395 | 1,395 | 1,356 | 1,366 | -2.08% | 10,100 | 36億9776万 | -4.74% | 12.66 | 1.44 |
| 01/16 | 1,402 | 1,408 | 1,385 | 1,395 | -0.36% | 10,200 | 37億7626万 | -3.13% | 12.93 | 1.47 |
| 01/15 | 1,399 | 1,408 | 1,397 | 1,400 | -1.69% | 5,300 | 37億8980万 | -3.18% | 12.98 | 1.48 |
| 01/12 | 1,401 | 1,424 | 1,401 | 1,424 | +0.99% | 3,700 | 38億5476万 | -2.13% | 13.2 | 1.51 |
| 01/11 | 1,405 | 1,450 | 1,405 | 1,410 | +0.43% | 3,400 | 38億1687万 | -3.42% | 13.07 | 1.49 |
| 01/10 | 1,411 | 1,411 | 1,398 | 1,404 | -0.57% | 4,300 | 38億62万 | -4.16% | 13.02 | 1.48 |
| 01/09 | 1,438 | 1,445 | 1,395 | 1,412 | -1.47% | 3,700 | 38億2228万 | -3.88% | 13.09 | 1.49 |
| 01/05 | 1,440 | 1,454 | 1,423 | 1,433 | -1.78% | 1,900 | 38億7913万 | -2.72% | 13.28 | 1.51 |
| 01/04 | 1,400 | 1,459 | 1,400 | 1,459 | +2.24% | 6,400 | 39億4951万 | -1.22% | 13.53 | 1.54 |
| 2023 | ||||||||||
| 12/29 | 1,397 | 1,438 | 1,397 | 1,427 | +2.66% | 2,800 | 38億6288万 | -3.71% | 13.23 | 1.51 |
| 12/28 | 1,359 | 1,432 | 1,359 | 1,390 | +2.21% | 14,600 | 37億6273万 | -6.59% | 12.89 | 1.47 |
| 12/27 | 1,375 | 1,377 | 1,337 | 1,360 | -0.8% | 14,400 | 36億8152万 | -9.03% | 12.61 | 1.44 |
| 12/26 | 1,403 | 1,410 | 1,368 | 1,371 | -2.49% | 13,200 | 37億1129万 | -8.72% | 12.71 | 1.45 |
| 12/25 | 1,440 | 1,450 | 1,402 | 1,406 | -2.23% | 7,900 | 38億604万 | -6.7% | 13.03 | 1.49 |
| 12/22 | 1,420 | 1,450 | 1,420 | 1,438 | 0% | 3,900 | 38億9266万 | -4.77% | 13.33 | 1.52 |
| 12/21 | 1,420 | 1,489 | 1,420 | 1,438 | -0.48% | 4,200 | 38億9266万 | -4.83% | 13.33 | 1.52 |
| 12/20 | 1,456 | 1,482 | 1,442 | 1,445 | -0.76% | 5,800 | 39億1161万 | -4.56% | 13.4 | 1.53 |
| 12/19 | 1,436 | 1,464 | 1,436 | 1,456 | +0.9% | 5,800 | 39億4139万 | -3.89% | 13.5 | 1.54 |
| 12/18 | 1,420 | 1,480 | 1,420 | 1,443 | -2.5% | 17,500 | 39億620万 | -4.82% | 13.38 | 1.53 |
| 12/15 | 1,477 | 1,500 | 1,477 | 1,480 | +0.34% | 5,700 | 40億636万 | -2.31% | 13.72 | 1.56 |
| 12/14 | 1,468 | 1,505 | 1,468 | 1,475 | -2.19% | 7,500 | 39億9282万 | -2.58% | 13.67 | 1.56 |
| 12/13 | 1,490 | 1,523 | 1,490 | 1,508 | +0.33% | 6,600 | 40億8215万 | -0.26% | 13.98 | 1.59 |
| 12/12 | 1,500 | 1,509 | 1,472 | 1,503 | +0.47% | 8,200 | 40億6862万 | -0.4% | 13.93 | 1.59 |
| 12/11 | 1,510 | 1,520 | 1,472 | 1,496 | -0.6% | 12,100 | 40億4967万 | -0.73% | 13.87 | 1.58 |
| 12/08 | 1,553 | 1,553 | 1,505 | 1,505 | -0.53% | 6,900 | 40億7403万 | 0% | 13.95 | 1.59 |
| 12/07 | 1,561 | 1,561 | 1,505 | 1,513 | -3.2% | 7,900 | 40億9569万 | +0.73% | 14.03 | 1.6 |
| 12/06 | 1,625 | 1,635 | 1,550 | 1,563 | -2.86% | 17,500 | 42億3104万 | +4.27% | 14.49 | 1.65 |
| 12/05 | 1,570 | 1,629 | 1,570 | 1,609 | +2.81% | 12,200 | 43億5556万 | +7.63% | 14.92 | 1.7 |
| 12/04 | 1,529 | 1,571 | 1,521 | 1,565 | +2.49% | 9,100 | 42億3645万 | +5.17% | 14.51 | 1.65 |
| 12/01 | 1,529 | 1,529 | 1,506 | 1,527 | +1.06% | 2,700 | 41億3358万 | +2.9% | 14.16 | 1.61 |
| 11/30 | 1,552 | 1,565 | 1,505 | 1,511 | -0.07% | 9,600 | 40億9027万 | +2.16% | 14.01 | 1.6 |
| 11/29 | 1,510 | 1,560 | 1,510 | 1,512 | -0.72% | 7,300 | 40億9298万 | +2.37% | 14.02 | 1.6 |
| 11/28 | 1,561 | 1,576 | 1,513 | 1,523 | -3.67% | 8,400 | 41億2276万 | +3.39% | 14.12 | 1.61 |
| 11/27 | 1,561 | 1,596 | 1,545 | 1,581 | -0.13% | 5,000 | 42億7976万 | +7.33% | 14.66 | 1.67 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 3月期 | 2,515 3/8 | 1,170 2/1 | 8,943,600 3/8 | +47.06% 2/6 | -11.34% 4/13 |
| 最新 | 1,017 2024/4/23 | 2,400 | -6.7% 1,090 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/23 vs 2023/12/29
- -29%（0.71倍）