株価チャート
株価
4/22
- 前日 (4/19)
- 1,843
- 始値
- 1,874
- 高値
- 1,921
- 安値
- 1,874
- 終値 +4.18%
- 1,920
- 出来高 -73.31%
- 73,800
乖離率
- 株価（5日）
移動平均値 - -1.03%
1,940 - 株価（25日）
移動平均値 - -10.28%
2,140 - 出来高（5日）
移動平均値 - -49.15%
145,120
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 1,874 | 1,921 | 1,874 | 1,920 | +4.18% | 73,800 | 268億9881万 | -10.28% | 13.65 | 3.11 |
| 04/19 | 1,902 | 1,925 | 1,806 | 1,843 | -5.05% | 276,500 | 258億2006万 | -14.08% | 13.11 | 2.98 |
| 04/18 | 1,953 | 1,969 | 1,928 | 1,941 | -0.97% | 167,800 | 271億9302万 | -9.93% | 13.8 | 3.14 |
| 04/17 | 2,038 | 2,039 | 1,956 | 1,960 | -3.83% | 147,100 | 274億5920万 | -9.26% | 13.94 | 3.17 |
| 04/16 | 2,061 | 2,076 | 2,032 | 2,038 | -2.91% | 60,400 | 285億5197万 | -5.87% | 14.49 | 3.3 |
| 04/15 | 2,024 | 2,109 | 2,022 | 2,099 | +2.69% | 89,000 | 294億657万 | -3.14% | 14.93 | 3.4 |
| 04/12 | 2,043 | 2,080 | 2,006 | 2,044 | -6.79% | 237,600 | 286億3603万 | -5.72% | 14.54 | 3.31 |
| 04/11 | 2,241 | 2,241 | 2,165 | 2,193 | -3.94% | 156,900 | 307億2349万 | +1.01% | 15.6 | 3.55 |
| 04/10 | 2,243 | 2,289 | 2,243 | 2,283 | +2.38% | 34,600 | 319億8209万 | +5.26% | 16.24 | 3.69 |
| 04/09 | 2,220 | 2,244 | 2,210 | 2,230 | +0.72% | 23,400 | 312億4185万 | +3.1% | 15.86 | 3.61 |
| 04/08 | 2,214 | 2,230 | 2,201 | 2,214 | +0.14% | 28,200 | 310億1769万 | +2.45% | 15.74 | 3.58 |
| 04/05 | 2,171 | 2,216 | 2,131 | 2,211 | +0.96% | 28,700 | 309億7566万 | +2.36% | 15.72 | 3.58 |
| 04/04 | 2,236 | 2,236 | 2,177 | 2,190 | +0.18% | 29,400 | 306億8146万 | +1.96% | 15.57 | 3.54 |
| 04/03 | 2,160 | 2,190 | 2,111 | 2,186 | -1.31% | 45,600 | 306億2542万 | +2.39% | 15.55 | 3.54 |
| 04/02 | 2,287 | 2,287 | 2,193 | 2,215 | -3.06% | 58,600 | 310億3170万 | +4.33% | 15.75 | 3.58 |
| 04/01 | 2,320 | 2,330 | 2,268 | 2,285 | -0.7% | 56,900 | 320億1239万 | +8.35% | 16.25 | 3.7 |
| 03/29 | 2,342 | 2,348 | 2,288 | 2,301 | +2.63% | 54,300 | 322億3654万 | +10.15% | 16.36 | 3.72 |
| 03/28 | 2,167 | 2,269 | 2,156 | 2,242 | +4.09% | 37,400 | 314億997万 | +8.41% | 15.94 | 3.63 |
| 03/27 | 2,169 | 2,172 | 2,154 | 2,154 | -0.19% | 27,400 | 301億7710万 | +4.92% | 15.32 | 3.49 |
| 03/26 | 2,136 | 2,170 | 2,129 | 2,158 | +0.84% | 16,800 | 302億3314万 | +5.89% | 15.35 | 3.49 |
| 03/25 | 2,189 | 2,196 | 2,140 | 2,140 | -2.19% | 31,000 | 299億8097万 | +5.89% | 15.22 | 3.46 |
| 03/22 | 2,192 | 2,196 | 2,169 | 2,188 | -0.14% | 31,000 | 306億5125万 | +9.18% | 15.56 | 3.54 |
| 03/21 | 2,189 | 2,191 | 2,175 | 2,191 | +1.91% | 25,800 | 306億9328万 | +10.32% | 15.58 | 3.55 |
| 03/19 | 2,112 | 2,164 | 2,108 | 2,150 | +1.8% | 24,200 | 301億1892万 | +9.03% | 15.29 | 3.48 |
| 03/18 | 2,080 | 2,113 | 2,073 | 2,112 | +2.47% | 56,400 | 295億8658万 | +7.81% | 15.02 | 3.42 |
| 03/15 | 2,080 | 2,082 | 2,050 | 2,061 | -1.01% | 39,900 | 288億7213万 | +5.86% | 14.66 | 3.34 |
| 03/14 | 2,061 | 2,082 | 2,035 | 2,082 | +0.14% | 53,600 | 291億6632万 | +7.49% | 14.81 | 3.37 |
| 03/13 | 2,100 | 2,124 | 2,071 | 2,079 | -0.24% | 70,600 | 291億2429万 | +7.89% | 14.78 | 3.36 |
| 03/12 | 2,080 | 2,094 | 2,051 | 2,084 | -0.43% | 54,900 | 291億9433万 | +8.77% | 14.82 | 3.37 |
| 03/11 | 2,089 | 2,122 | 2,061 | 2,093 | -0.76% | 48,900 | 293億2041万 | +9.81% | 14.88 | 3.39 |
| 03/08 | 2,106 | 2,133 | 2,085 | 2,109 | -0.66% | 67,000 | 295億4455万 | +11.12% | 15 | 3.41 |
| 03/07 | 2,150 | 2,157 | 2,110 | 2,123 | -1.26% | 61,400 | 297億4068万 | +12.45% | 15.1 | 3.44 |
| 03/06 | 2,122 | 2,183 | 2,110 | 2,150 | +0.51% | 94,700 | 301億1892万 | +14.36% | 15.29 | 3.48 |
| 03/05 | 2,159 | 2,165 | 2,111 | 2,139 | -1.2% | 100,400 | 299億6482万 | +14.39% | 15.21 | 3.46 |
| 03/04 | 2,206 | 2,244 | 2,163 | 2,165 | -1.14% | 254,300 | 303億2905万 | +16.27% | 15.4 | 3.5 |
| 03/01 | 2,222 | 2,230 | 2,129 | 2,190 | +14.78% | 576,600 | 306億7927万 | +18.31% | 15.57 | 3.54 |
| 02/29 | 1,870 | 1,924 | 1,841 | 1,908 | +2.03% | 49,600 | 267億2879万 | +3.75% | 13.57 | 3.09 |
| 02/28 | 1,859 | 1,907 | 1,859 | 1,870 | -0.27% | 33,000 | 261億9645万 | +1.63% | 13.3 | 3.03 |
| 02/27 | 1,877 | 1,885 | 1,840 | 1,875 | -0.16% | 29,300 | 262億6650万 | +1.79% | 13.33 | 3.03 |
| 02/26 | 1,812 | 1,894 | 1,812 | 1,878 | +5.51% | 66,200 | 263億852万 | +2.07% | 13.36 | 3.04 |
| 02/22 | 1,796 | 1,802 | 1,779 | 1,780 | -0.11% | 23,900 | 248億7977万 | -3.26% | 12.66 | 2.87 |
| 02/21 | 1,849 | 1,849 | 1,782 | 1,782 | -4.19% | 35,500 | 249億772万 | -3.2% | 12.67 | 2.88 |
| 02/20 | 1,799 | 1,874 | 1,799 | 1,860 | +4.55% | 62,200 | 259億9796万 | +0.81% | 13.23 | 3 |
| 02/19 | 1,731 | 1,781 | 1,729 | 1,779 | +2.89% | 36,500 | 248億6579万 | -3.79% | 12.65 | 2.87 |
| 02/16 | 1,737 | 1,752 | 1,713 | 1,729 | +0.52% | 83,600 | 241億6692万 | -6.79% | 12.3 | 2.79 |
| 02/15 | 1,746 | 1,747 | 1,718 | 1,720 | -1.49% | 66,800 | 240億4112万 | -8.02% | 12.23 | 2.78 |
| 02/14 | 1,816 | 1,816 | 1,732 | 1,746 | -4.59% | 82,500 | 244億454万 | -7.42% | 12.42 | 2.82 |
| 02/13 | 1,860 | 1,862 | 1,825 | 1,830 | -0.54% | 53,600 | 255億7864万 | -3.79% | 13.01 | 2.95 |
| 02/09 | 1,820 | 1,890 | 1,815 | 1,840 | +1.66% | 92,600 | 257億1841万 | -3.87% | 13.09 | 2.97 |
| 02/08 | 1,813 | 1,821 | 1,791 | 1,810 | -0.06% | 54,600 | 252億9909万 | -5.93% | 12.87 | 2.92 |
| 02/07 | 1,811 | 1,858 | 1,808 | 1,811 | -0.17% | 63,700 | 253億1307万 | -6.41% | 12.88 | 2.92 |
| 02/06 | 1,800 | 1,830 | 1,788 | 1,814 | +0.22% | 55,500 | 253億5500万 | -6.74% | 12.9 | 2.93 |
| 02/05 | 1,845 | 1,845 | 1,798 | 1,810 | -1.9% | 58,000 | 252億9909万 | -7.46% | 12.87 | 2.92 |
| 02/02 | 1,860 | 1,873 | 1,835 | 1,845 | -1.6% | 33,300 | 257億8830万 | -6.15% | 13.12 | 2.98 |
| 02/01 | 1,894 | 1,894 | 1,832 | 1,875 | +0.05% | 116,700 | 262億762万 | -5.11% | 13.33 | 3.03 |
| 01/31 | 1,900 | 1,906 | 1,857 | 1,874 | -2.14% | 90,000 | 261億9364万 | -5.54% | 13.33 | 3.03 |
| 01/30 | 1,953 | 1,953 | 1,902 | 1,915 | +0.1% | 136,200 | 267億6672万 | -3.77% | 13.62 | 3.09 |
| 01/29 | 1,931 | 1,936 | 1,909 | 1,913 | -0.93% | 43,400 | 267億3876万 | -4.25% | 13.6 | 3.09 |
| 01/26 | 1,893 | 1,981 | 1,886 | 1,931 | +2.01% | 81,200 | 269億9035万 | -3.74% | 13.73 | 3.12 |
| 01/25 | 1,895 | 1,914 | 1,885 | 1,893 | -0.11% | 59,000 | 264億5921万 | -5.91% | 13.46 | 3.06 |
| 01/24 | 1,915 | 1,925 | 1,891 | 1,895 | -1.04% | 57,400 | 264億8717万 | -6.19% | 13.48 | 3.06 |
| 01/23 | 1,907 | 1,927 | 1,880 | 1,915 | -0.42% | 80,400 | 267億4565万 | -5.48% | 13.62 | 3.09 |
| 01/22 | 1,868 | 1,968 | 1,868 | 1,923 | +5.2% | 183,700 | 268億5738万 | -5.46% | 13.68 | 3.1 |
| 01/19 | 1,888 | 1,933 | 1,828 | 1,828 | -3.28% | 77,500 | 255億3057万 | -10.48% | 13 | 2.95 |
| 01/18 | 1,802 | 1,905 | 1,801 | 1,890 | +5.59% | 145,200 | 263億9649万 | -7.98% | 13.44 | 3.05 |
| 01/17 | 1,855 | 1,856 | 1,779 | 1,790 | -5.04% | 166,000 | 249億9985万 | -13.02% | 12.73 | 2.89 |
| 01/16 | 1,995 | 2,028 | 1,866 | 1,885 | -4.36% | 156,100 | 263億2666万 | -8.81% | 13.41 | 3.04 |
| 01/15 | 1,904 | 1,994 | 1,902 | 1,971 | +2.66% | 125,600 | 275億2777万 | -5.06% | 14.02 | 3.18 |
| 01/12 | 1,961 | 1,999 | 1,882 | 1,920 | -9.05% | 287,200 | 268億1548万 | -7.78% | 13.65 | 3.1 |
| 01/11 | 2,105 | 2,118 | 2,047 | 2,111 | +0.29% | 127,200 | 294億8307万 | +0.96% | 15.01 | 3.41 |
| 01/10 | 2,145 | 2,161 | 2,103 | 2,105 | -2.64% | 66,700 | 293億9927万 | +0.53% | 14.97 | 3.4 |
| 01/09 | 2,113 | 2,179 | 2,113 | 2,162 | +2.22% | 98,500 | 301億9535万 | +2.9% | 15.38 | 3.49 |
| 01/05 | 2,149 | 2,192 | 2,110 | 2,115 | +0.43% | 39,700 | 295億3893万 | +0.57% | 15.04 | 3.41 |
| 01/04 | 2,075 | 2,126 | 2,031 | 2,106 | +1.69% | 28,200 | 294億1323万 | 0% | 14.98 | 3.4 |
| 2023 | ||||||||||
| 12/29 | 2,031 | 2,087 | 2,018 | 2,071 | -0.38% | 25,800 | 289億2441万 | -1.85% | 14.73 | 3.34 |
| 12/28 | 2,060 | 2,108 | 2,040 | 2,079 | +0.34% | 30,900 | 290億3614万 | -1.79% | 14.78 | 3.35 |
| 12/27 | 2,046 | 2,096 | 2,046 | 2,072 | +0.58% | 16,700 | 289億3838万 | -2.49% | 14.74 | 3.34 |
| 12/26 | 2,080 | 2,089 | 2,033 | 2,060 | -1.72% | 29,400 | 287億7078万 | -3.42% | 14.65 | 3.32 |
| 12/25 | 2,125 | 2,130 | 2,092 | 2,096 | +1.01% | 26,600 | 292億7357万 | -2.1% | 14.91 | 3.38 |
| 12/22 | 2,040 | 2,086 | 2,040 | 2,075 | +1.72% | 18,800 | 289億8028万 | -3.22% | 14.76 | 3.35 |
| 12/21 | 2,104 | 2,104 | 1,995 | 2,040 | -3.04% | 32,500 | 284億9145万 | -4.98% | 14.51 | 3.29 |
| 12/20 | 2,085 | 2,108 | 2,073 | 2,104 | -0.43% | 37,600 | 293億8530万 | -2.19% | 14.96 | 3.39 |
| 12/19 | 2,080 | 2,114 | 2,061 | 2,113 | +1.59% | 21,900 | 295億1100万 | -1.68% | 15.03 | 3.41 |
| 12/18 | 2,089 | 2,089 | 2,034 | 2,080 | -0.53% | 35,300 | 290億5011万 | -3.17% | 14.79 | 3.36 |
| 12/15 | 2,051 | 2,097 | 2,049 | 2,091 | +2.45% | 26,700 | 292億374万 | -2.79% | 14.87 | 3.37 |
| 12/14 | 2,130 | 2,130 | 2,002 | 2,041 | -4.09% | 49,300 | 285億542万 | -5.07% | 14.51 | 3.29 |
| 12/13 | 2,104 | 2,153 | 2,095 | 2,128 | +0.28% | 54,800 | 297億2049万 | -0.98% | 15.13 | 3.43 |
| 12/12 | 2,138 | 2,146 | 2,087 | 2,122 | +0.19% | 43,700 | 296億3670万 | -1.16% | 15.09 | 3.42 |
| 12/11 | 2,026 | 2,118 | 2,022 | 2,118 | +6.27% | 60,700 | 295億8083万 | -1.3% | 15.06 | 3.42 |
| 12/08 | 2,000 | 2,044 | 1,977 | 1,993 | -1.68% | 58,200 | 278億3503万 | -6.83% | 14.17 | 3.22 |
| 12/07 | 2,078 | 2,078 | 2,001 | 2,027 | -3.61% | 66,000 | 283億989万 | -5.06% | 14.42 | 3.27 |
| 12/06 | 2,110 | 2,154 | 2,069 | 2,103 | -0.52% | 38,400 | 293億7133万 | -1.17% | 14.96 | 3.39 |
| 12/05 | 2,120 | 2,141 | 2,092 | 2,114 | -1.99% | 37,000 | 295億2496万 | -0.05% | 15.03 | 3.41 |
| 12/04 | 2,145 | 2,174 | 2,104 | 2,157 | -0.96% | 28,700 | 301億2552万 | +2.32% | 15.34 | 3.48 |
| 12/01 | 2,270 | 2,270 | 2,169 | 2,178 | -4.1% | 25,500 | 304億1881万 | +3.91% | 15.49 | 3.51 |
| 11/30 | 2,216 | 2,283 | 2,164 | 2,271 | +2.02% | 27,900 | 317億1769万 | +8.97% | 16.15 | 3.87 |
| 11/29 | 2,155 | 2,239 | 2,155 | 2,226 | +1.74% | 24,500 | 310億8920万 | +7.48% | 15.83 | 3.79 |
| 11/28 | 2,184 | 2,210 | 2,152 | 2,188 | -0.91% | 19,000 | 305億5848万 | +6.21% | 15.56 | 3.73 |
| 11/27 | 2,246 | 2,266 | 2,193 | 2,208 | -1.56% | 24,900 | 308億3781万 | +7.5% | 15.7 | 3.76 |
| 11/24 | 2,291 | 2,330 | 2,238 | 2,243 | -1.45% | 51,600 | 313億2663万 | +9.47% | 15.95 | 3.82 |
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 | |
| 2022年 5月期 | 1,486 5/6 | 1,225 3/4 | 2,024,700 3/2 | 203億5820万 | 167億8250万 | +7.3% 4/6 | -8.15% 6/20 |
| 2023年 5月期 | 2,210 4/27 | 1,051 12/23 | 413,200 1/13 | 304億2860万 | 144億1972万 | +21.06% 1/24 | -14.81% 10/20 |
| 最新 | 1,920 2024/4/22 | 73,800 | 268億9881万 | -10.28% 2,140 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/04/22 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
1,051円（2022/12/23） - 83%（1.83倍）
1,920円（4/22）