株価チャート
株価
4/16
- 前日 (4/15)
- 669
- 始値
- 663
- 高値
- 665
- 安値
- 613
- 終値 -5.38%
- 633
- 出来高 +469.57%
- 26,200
乖離率
- 株価（5日）
移動平均値 - -5.1%
667 - 株価（25日）
移動平均値 - -6.91%
680 - 出来高（5日）
移動平均値 - +186.03%
9,160
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 663 | 665 | 613 | 633 | -5.38% | 26,200 | 37億1426万 | -6.91% | 14.9 | 1.49 |
| 04/15 | 663 | 673 | 663 | 669 | +0.45% | 4,600 | 39億2550万 | -1.91% | 15.75 | 1.58 |
| 04/12 | 683 | 683 | 665 | 666 | -2.06% | 8,600 | 39億789万 | -2.63% | 15.68 | 1.57 |
| 04/11 | 678 | 680 | 670 | 680 | -0.87% | 5,600 | 39億9004万 | -0.73% | 16.01 | 1.6 |
| 04/10 | 669 | 686 | 669 | 686 | +3% | 800 | 40億2525万 | 0% | 16.15 | 1.62 |
| 04/09 | 669 | 679 | 665 | 666 | 0% | 6,300 | 39億773万 | -2.92% | 15.68 | 1.57 |
| 04/08 | 659 | 671 | 651 | 666 | +2.3% | 4,600 | 39億789万 | -3.2% | 15.68 | 1.57 |
| 04/05 | 663 | 678 | 650 | 651 | -2.4% | 14,400 | 38億1988万 | -5.52% | 15.33 | 1.53 |
| 04/04 | 677 | 681 | 656 | 667 | -1.48% | 10,200 | 39億1376万 | -3.47% | 15.7 | 1.57 |
| 04/03 | 678 | 681 | 677 | 677 | -0.44% | 5,100 | 39億7244万 | -2.31% | 15.94 | 1.6 |
| 04/02 | 699 | 699 | 674 | 680 | -1.59% | 11,200 | 39億9004万 | -2.02% | 16.01 | 1.6 |
| 04/01 | 695 | 696 | 666 | 691 | -0.14% | 11,900 | 40億5459万 | -0.58% | 16.27 | 1.63 |
| 03/29 | 689 | 700 | 689 | 692 | +0.44% | 3,100 | 40億6045万 | -0.57% | 16.29 | 1.63 |
| 03/28 | 704 | 704 | 671 | 689 | -1.43% | 4,100 | 40億4285万 | -1.15% | 16.22 | 1.62 |
| 03/27 | 691 | 709 | 687 | 699 | +1.75% | 5,900 | 41億153万 | 0% | 16.46 | 1.65 |
| 03/26 | 682 | 690 | 682 | 687 | +0.29% | 4,400 | 40億3112万 | -1.72% | 16.17 | 1.62 |
| 03/25 | 679 | 702 | 679 | 685 | +1.48% | 17,000 | 40億1938万 | -2.14% | 16.13 | 1.61 |
| 03/22 | 685 | 696 | 671 | 675 | -1.03% | 17,600 | 39億6070万 | -3.43% | 15.89 | 1.59 |
| 03/21 | 688 | 694 | 680 | 682 | +0.29% | 6,700 | 40億161万 | -2.99% | 16.06 | 1.61 |
| 03/19 | 679 | 680 | 668 | 680 | +0.15% | 8,200 | 39億8988万 | -3.82% | 16.01 | 1.6 |
| 03/18 | 683 | 699 | 666 | 679 | 0% | 12,300 | 39億8401万 | -4.63% | 15.99 | 1.6 |
| 03/15 | 695 | 699 | 679 | 679 | -2.72% | 9,700 | 39億8401万 | -5.3% | 15.99 | 1.6 |
| 03/14 | 695 | 701 | 693 | 698 | +0.72% | 3,100 | 40億9549万 | -3.32% | 16.43 | 1.65 |
| 03/13 | 707 | 708 | 686 | 693 | -4.15% | 5,800 | 40億6616万 | -4.68% | 16.32 | 1.63 |
| 03/12 | 686 | 733 | 686 | 723 | +5.39% | 3,600 | 42億4218万 | -1.09% | 17.02 | 1.7 |
| 03/11 | 716 | 723 | 675 | 686 | -5.9% | 11,700 | 40億2508万 | -6.67% | 16.15 | 1.62 |
| 03/08 | 684 | 760 | 676 | 729 | +6.42% | 34,700 | 42億7738万 | -1.35% | 17.16 | 1.72 |
| 03/07 | 692 | 699 | 684 | 685 | -2.42% | 6,300 | 40億1922万 | -7.81% | 16.13 | 1.61 |
| 03/06 | 695 | 705 | 690 | 702 | +1.01% | 14,900 | 41億1896万 | -6.02% | 16.53 | 1.65 |
| 03/05 | 699 | 700 | 684 | 695 | -1.42% | 6,200 | 40億7789万 | -7.58% | 16.36 | 1.64 |
| 03/04 | 709 | 723 | 698 | 705 | +0.71% | 10,800 | 41億3656万 | -6.87% | 16.6 | 1.66 |
| 03/01 | 701 | 703 | 699 | 700 | -0.28% | 3,400 | 41億723万 | -8.02% | 16.48 | 1.65 |
| 02/29 | 712 | 715 | 700 | 702 | -1.68% | 5,900 | 41億1896万 | -8.24% | 16.53 | 1.65 |
| 02/28 | 706 | 718 | 706 | 714 | +0.42% | 4,900 | 41億8937万 | -7.15% | 16.81 | 1.68 |
| 02/27 | 704 | 715 | 703 | 711 | +0.85% | 4,800 | 41億7177万 | -8.02% | 16.74 | 1.68 |
| 02/26 | 704 | 719 | 704 | 705 | -1.4% | 7,800 | 41億3656万 | -9.27% | 16.6 | 1.66 |
| 02/22 | 706 | 720 | 702 | 715 | -0.42% | 3,600 | 41億9289万 | -8.33% | 16.83 | 1.69 |
| 02/21 | 725 | 732 | 710 | 718 | -1.37% | 7,500 | 42億1049万 | -8.42% | 16.9 | 1.69 |
| 02/20 | 715 | 740 | 715 | 728 | +2.54% | 8,900 | 42億6913万 | -7.61% | 17.14 | 1.72 |
| 02/19 | 700 | 710 | 700 | 710 | +1.87% | 3,400 | 41億6357万 | -10.24% | 16.72 | 1.67 |
| 02/16 | 706 | 710 | 690 | 697 | +3.11% | 11,600 | 40億8734万 | -12.33% | 16.41 | 1.64 |
| 02/15 | 685 | 706 | 642 | 676 | -11.05% | 63,200 | 39億6419万 | -15.39% | 15.92 | 1.59 |
| 02/14 | 775 | 775 | 759 | 760 | -3.8% | 12,000 | 44億5678万 | -5.71% | 17.89 | 1.79 |
| 02/13 | 799 | 799 | 780 | 790 | -0.88% | 5,900 | 46億3271万 | -2.23% | 18.6 | 1.86 |
| 02/09 | 795 | 805 | 790 | 797 | -0.99% | 7,000 | 46億7376万 | -1.73% | 18.76 | 1.88 |
| 02/08 | 808 | 808 | 798 | 805 | -0.37% | 8,300 | 47億2067万 | -0.74% | 18.95 | 1.9 |
| 02/07 | 809 | 816 | 808 | 808 | -0.12% | 1,800 | 47億3826万 | -0.37% | 19.02 | 1.9 |
| 02/06 | 811 | 813 | 808 | 809 | 0% | 2,400 | 47億4413万 | -0.25% | 19.05 | 1.91 |
| 02/05 | 809 | 814 | 803 | 809 | -0.49% | 1,600 | 47億4413万 | -0.12% | 19.05 | 1.91 |
| 02/02 | 824 | 824 | 804 | 813 | +1.12% | 2,300 | 47億6759万 | +0.49% | 19.14 | 1.92 |
| 02/01 | 808 | 813 | 798 | 804 | -0.5% | 3,100 | 47億1481万 | -0.62% | 18.93 | 1.9 |
| 01/31 | 812 | 812 | 806 | 808 | +0.25% | 900 | 47億3826万 | -0.12% | 19.02 | 1.9 |
| 01/30 | 821 | 821 | 800 | 806 | -1.35% | 3,400 | 47億2654万 | -0.37% | 18.98 | 1.9 |
| 01/29 | 817 | 820 | 811 | 817 | 0% | 1,900 | 47億9104万 | +0.86% | 19.23 | 1.93 |
| 01/26 | 813 | 821 | 813 | 817 | +1.36% | 6,300 | 47億9104万 | +0.74% | 19.23 | 1.93 |
| 01/25 | 803 | 806 | 803 | 806 | +0.37% | 2,700 | 47億2654万 | -0.62% | 18.98 | 1.9 |
| 01/24 | 800 | 811 | 800 | 803 | +0.12% | 4,000 | 47億894万 | -1.11% | 18.91 | 1.89 |
| 01/23 | 804 | 805 | 800 | 802 | -0.25% | 7,000 | 47億308万 | -1.47% | 18.88 | 1.89 |
| 01/22 | 824 | 824 | 802 | 804 | -0.62% | 2,400 | 47億1301万 | -1.47% | 18.93 | 1.9 |
| 01/19 | 798 | 809 | 798 | 809 | +1.13% | 1,300 | 47億4232万 | -1.22% | 19.05 | 1.91 |
| 01/18 | 800 | 804 | 795 | 800 | 0% | 2,700 | 46億8956万 | -2.56% | 18.83 | 1.89 |
| 01/17 | 806 | 810 | 798 | 800 | -1.23% | 4,000 | 46億8956万 | -2.79% | 18.83 | 1.89 |
| 01/16 | 806 | 811 | 805 | 810 | +0.12% | 5,800 | 47億4818万 | -1.82% | 19.07 | 1.91 |
| 01/15 | 813 | 823 | 796 | 809 | -0.49% | 16,100 | 47億4232万 | -2.29% | 19.05 | 1.91 |
| 01/12 | 809 | 845 | 809 | 813 | +0.49% | 8,800 | 47億6576万 | -2.17% | 19.14 | 1.92 |
| 01/11 | 830 | 835 | 809 | 809 | -2.53% | 6,200 | 47億4232万 | -3% | 19.05 | 1.91 |
| 01/10 | 834 | 838 | 830 | 830 | -0.48% | 1,900 | 48億6542万 | -1.07% | 19.54 | 1.96 |
| 01/09 | 862 | 862 | 815 | 834 | -2.68% | 9,000 | 48億8887万 | -0.95% | 19.64 | 1.97 |
| 01/05 | 800 | 865 | 799 | 857 | +7.8% | 20,900 | 50億2369万 | +1.3% | 20.18 | 2.02 |
| 01/04 | 786 | 801 | 783 | 795 | -0.75% | 2,100 | 46億6025万 | -6.36% | 18.72 | 1.87 |
| 2023 | ||||||||||
| 12/29 | 818 | 818 | 777 | 801 | -2.2% | 3,400 | 46億9542万 | -6.21% | 18.86 | 1.89 |
| 12/28 | 761 | 823 | 761 | 819 | +5.95% | 15,900 | 48億94万 | -4.77% | 19.28 | 1.93 |
| 12/27 | 785 | 802 | 761 | 773 | -1.4% | 33,800 | 45億3129万 | -10.74% | 18.2 | 1.82 |
| 12/26 | 797 | 797 | 782 | 784 | -2.61% | 11,600 | 45億9577万 | -10.19% | 18.46 | 1.85 |
| 12/25 | 815 | 815 | 798 | 805 | -1.23% | 10,700 | 47億1887万 | -8.52% | 18.95 | 1.9 |
| 12/22 | 804 | 820 | 802 | 815 | -0.49% | 6,800 | 47億7749万 | -8.12% | 19.19 | 1.92 |
| 12/21 | 826 | 826 | 813 | 819 | -1.09% | 3,000 | 47億9909万 | -8.39% | 19.28 | 1.93 |
| 12/20 | 849 | 854 | 826 | 828 | -0.24% | 9,000 | 48億5182万 | -8% | 19.49 | 1.95 |
| 12/19 | 814 | 830 | 808 | 830 | +1.22% | 3,700 | 48億6354万 | -8.19% | 19.54 | 1.95 |
| 12/18 | 815 | 833 | 810 | 820 | -1.56% | 10,200 | 48億494万 | -9.79% | 19.31 | 1.93 |
| 12/15 | 856 | 856 | 820 | 833 | -2.69% | 9,500 | 48億8112万 | -8.96% | 19.61 | 1.96 |
| 12/14 | 856 | 868 | 854 | 856 | 0% | 2,300 | 50億1589万 | -7.06% | 20.15 | 2.01 |
| 12/13 | 858 | 860 | 852 | 856 | -0.23% | 2,000 | 50億1589万 | -7.56% | 20.15 | 2.01 |
| 12/12 | 871 | 873 | 857 | 858 | -1.49% | 3,800 | 50億2761万 | -7.84% | 20.2 | 2.02 |
| 12/11 | 851 | 877 | 851 | 871 | +2.23% | 5,800 | 51億379万 | -7.04% | 20.51 | 2.05 |
| 12/08 | 850 | 867 | 850 | 852 | -0.93% | 3,500 | 49億9246万 | -9.55% | 20.06 | 2.01 |
| 12/07 | 875 | 875 | 860 | 860 | -2.27% | 9,900 | 50億3933万 | -9.19% | 20.25 | 2.02 |
| 12/06 | 869 | 890 | 868 | 880 | +0.46% | 5,800 | 51億5653万 | -7.47% | 20.72 | 2.07 |
| 12/05 | 887 | 887 | 865 | 876 | -1.57% | 6,900 | 51億3309万 | -8.08% | 20.62 | 2.06 |
| 12/04 | 920 | 920 | 852 | 890 | -3.37% | 14,800 | 52億1512万 | -6.81% | 20.95 | 2.09 |
| 12/01 | 918 | 936 | 910 | 921 | 0% | 7,600 | 53億9677万 | -3.76% | 21.68 | 2.17 |
| 11/30 | 925 | 933 | 921 | 921 | -1.71% | 3,000 | 53億9677万 | -3.76% | 21.68 | 2.17 |
| 11/29 | 921 | 950 | 921 | 937 | +1.63% | 4,800 | 54億9053万 | -2.19% | 22.06 | 2.21 |
| 11/28 | 930 | 951 | 917 | 922 | -1.28% | 1,600 | 54億263万 | -3.66% | 21.71 | 2.17 |
| 11/27 | 948 | 950 | 930 | 934 | -1.48% | 4,300 | 54億7295万 | -2.51% | 21.99 | 2.2 |
| 11/24 | 953 | 957 | 945 | 948 | -0.42% | 1,900 | 55億5499万 | -1.04% | 22.32 | 2.23 |
| 11/22 | 937 | 969 | 937 | 952 | +0.11% | 2,300 | 55億7842万 | -0.52% | 22.41 | 2.24 |
| 11/21 | 972 | 975 | 951 | 951 | -2.66% | 5,100 | 55億6182万 | -0.42% | 22.39 | 2.23 |
| 11/20 | 977 | 990 | 954 | 977 | 0% | 8,300 | 57億1388万 | +2.3% | 23 | 2.3 |
| 11/17 | 973 | 1,007 | 960 | 977 | -0.51% | 12,700 | 57億1388万 | +2.41% | 23 | 2.3 |
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 | |
| 2021年 3月期 | 5,670 1/4 | 3,110 12/22 | 4,140,400 12/24 | 306億1800万 | 167億9400万 | +14.2% 4/5 | -20.28% 3/1 |
| 2022年 3月期 | 4,720 4/22 | 1,000 1/28 | 259,700 5/17 | 264億7920万 | 56億8040万 | +22.59% 3/30 | -26.97% 8/17 |
| 2023年 3月期 | 1,661 4/5 | 577 11/4 | 200,500 5/17 | 94億5275万 | 33億1567万 | +42.14% 2/22 | -30.77% 5/16 |
| 最新 | 633 2024/4/16 | 26,200 | 37億1426万 | -6.91% 680 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -72%（0.28倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/04/16 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
577円（2022/11/04） - 10%（1.1倍）
633円（4/16）