株価チャート
株価
4/19
- 前日 (4/18)
- 2,185
- 始値
- 2,235
- 高値
- 2,240
- 安値
- 2,001
- 終値 -7.41%
- 2,023
- 出来高 -31.83%
- 19,700
乖離率
- 株価（5日）
移動平均値 - -12.2%
2,304 - 株価（25日）
移動平均値 - +9.71%
1,844 - 出来高（5日）
移動平均値 - -61.49%
51,160
2023/11/21～2024/04/19
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 | ||||||||||
| 04/19 | 2,235 | 2,240 | 2,001 | 2,023 | -7.41% | 19,700 | 26億5848万 | +9.71% | 152.84 | 11.5 |
| 04/18 | 2,290 | 2,340 | 2,185 | 2,185 | -10.45% | 28,900 | 28億7137万 | +19.33% | 165.07 | 12.42 |
| 04/17 | 2,525 | 2,525 | 2,333 | 2,440 | -7.92% | 44,600 | 32億647万 | +34.73% | 184.34 | 13.86 |
| 04/16 | 2,470 | 2,700 | 2,310 | 2,650 | +19.37% | 156,900 | 34億8244万 | +48.71% | 200.2 | 15.06 |
| 04/15 | 2,220 | 2,220 | 2,220 | 2,220 | +21.98% | 5,700 | 29億1736万 | +27.37% | 167.72 | 12.61 |
| 04/12 | 1,770 | 1,820 | 1,720 | 1,820 | +3% | 6,200 | 23億9171万 | +5.57% | 137.5 | 10.34 |
| 04/11 | 1,711 | 1,767 | 1,711 | 1,767 | +1.49% | 1,100 | 23億2206万 | +2.67% | 133.49 | 10.04 |
| 04/10 | 1,766 | 1,766 | 1,700 | 1,741 | +0.64% | 3,200 | 22億8790万 | +1.22% | 131.53 | 9.89 |
| 04/09 | 1,736 | 1,737 | 1,730 | 1,730 | -0.35% | 500 | 22億7344万 | +0.64% | 130.7 | 9.83 |
| 04/08 | 1,737 | 1,750 | 1,720 | 1,736 | -0.06% | 1,200 | 22億8132万 | +1.05% | 131.15 | 9.86 |
| 04/05 | 1,699 | 1,737 | 1,698 | 1,737 | +2% | 1,700 | 22億8264万 | +1.05% | 131.23 | 9.87 |
| 04/04 | 1,701 | 1,703 | 1,701 | 1,703 | -0.99% | 400 | 22億3796万 | -0.93% | 128.66 | 9.68 |
| 04/03 | 1,778 | 1,779 | 1,695 | 1,720 | +1.24% | 2,900 | 22億6030万 | +0.12% | 129.94 | 9.77 |
| 04/02 | 1,720 | 1,734 | 1,699 | 1,699 | +0.3% | 2,500 | 22億3270万 | -1.11% | 128.36 | 9.65 |
| 04/01 | 1,730 | 1,730 | 1,694 | 1,694 | -0.7% | 1,200 | 22億2613万 | -1.45% | 127.98 | 9.63 |
| 03/29 | 1,719 | 1,733 | 1,691 | 1,706 | -0.81% | 1,800 | 22億4190万 | -0.76% | 128.89 | 9.69 |
| 03/28 | 1,694 | 1,734 | 1,691 | 1,720 | +0.88% | 800 | 22億6030万 | +0.06% | 129.94 | 9.77 |
| 03/27 | 1,700 | 1,720 | 1,680 | 1,705 | -2.01% | 1,200 | 22億4059万 | -0.76% | 128.81 | 9.69 |
| 03/26 | 1,732 | 1,779 | 1,710 | 1,740 | 0% | 1,800 | 22億8658万 | +1.22% | 131.45 | 9.89 |
| 03/25 | 1,701 | 1,740 | 1,701 | 1,740 | +0.69% | 900 | 22億8658万 | +1.4% | 131.45 | 9.89 |
| 03/22 | 1,742 | 1,742 | 1,670 | 1,728 | -1.26% | 2,300 | 22億7081万 | +0.88% | 130.55 | 9.82 |
| 03/21 | 1,719 | 1,750 | 1,719 | 1,750 | +0.17% | 1,900 | 22億9972万 | +2.28% | 132.21 | 9.94 |
| 03/19 | 1,742 | 1,747 | 1,724 | 1,747 | +2.64% | 700 | 22億9578万 | +2.22% | 131.98 | 9.93 |
| 03/18 | 1,701 | 1,728 | 1,671 | 1,702 | +0.06% | 3,300 | 22億3664万 | -0.47% | 128.58 | 9.67 |
| 03/15 | 1,693 | 1,701 | 1,666 | 1,701 | +0.65% | 600 | 22億3533万 | -0.53% | 128.51 | 9.67 |
| 03/14 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 200 | 22億2087万 | -1.29% | 127.68 | 9.6 |
| 03/13 | 1,666 | 1,690 | 1,666 | 1,690 | -0.82% | 800 | 22億2087万 | -1.4% | 127.68 | 9.6 |
| 03/12 | 1,709 | 1,715 | 1,693 | 1,704 | +1.13% | 1,200 | 22億3927万 | -0.76% | 128.74 | 9.68 |
| 03/11 | 1,715 | 1,715 | 1,652 | 1,685 | -3.49% | 1,500 | 22億1430万 | -1.92% | 127.3 | 9.57 |
| 03/08 | 1,741 | 1,746 | 1,721 | 1,746 | +0.29% | 1,300 | 22億9447万 | +1.45% | 131.91 | 9.92 |
| 03/07 | 1,780 | 1,789 | 1,687 | 1,741 | +0.06% | 4,700 | 22億8790万 | +1.1% | 131.53 | 9.89 |
| 03/06 | 1,728 | 1,740 | 1,700 | 1,740 | +1.52% | 2,600 | 22億8658万 | +0.93% | 131.45 | 9.89 |
| 03/05 | 1,720 | 1,730 | 1,705 | 1,714 | -0.35% | 1,000 | 22億5241万 | -0.7% | 129.49 | 9.74 |
| 03/04 | 1,741 | 1,770 | 1,703 | 1,720 | -1.21% | 1,200 | 22億6030万 | -0.52% | 129.94 | 9.77 |
| 03/01 | 1,777 | 1,777 | 1,733 | 1,741 | +0.23% | 1,800 | 22億8790万 | +0.52% | 131.53 | 9.89 |
| 02/29 | 1,704 | 1,760 | 1,700 | 1,737 | +2.06% | 2,800 | 22億8264万 | +0.29% | 131.23 | 9.87 |
| 02/28 | 1,715 | 1,730 | 1,702 | 1,702 | -0.29% | 800 | 22億3664万 | -1.68% | 128.58 | 9.67 |
| 02/27 | 1,696 | 1,736 | 1,696 | 1,707 | -1.27% | 1,500 | 22億4321万 | -1.33% | 128.96 | 9.7 |
| 02/26 | 1,691 | 1,729 | 1,691 | 1,729 | +2.31% | 1,900 | 22億7213万 | +0.17% | 130.62 | 9.82 |
| 02/22 | 1,704 | 1,720 | 1,690 | 1,690 | -0.82% | 2,000 | 22億2087万 | -1.86% | 127.68 | 9.6 |
| 02/21 | 1,681 | 1,721 | 1,681 | 1,704 | -0.29% | 1,300 | 22億3927万 | -0.87% | 128.74 | 9.68 |
| 02/20 | 1,724 | 1,724 | 1,681 | 1,709 | -0.06% | 2,200 | 22億4584万 | -0.52% | 129.11 | 9.71 |
| 02/19 | 1,670 | 1,723 | 1,670 | 1,710 | +2.64% | 1,100 | 22億4716万 | -0.52% | 129.19 | 9.72 |
| 02/16 | 1,668 | 1,700 | 1,666 | 1,666 | -0.3% | 3,300 | 21億8934万 | -3.48% | 125.86 | 9.47 |
| 02/15 | 1,671 | 1,672 | 1,651 | 1,671 | 0% | 2,900 | 21億9591万 | -3.47% | 126.24 | 9.5 |
| 02/14 | 1,683 | 1,709 | 1,669 | 1,671 | -2.51% | 2,500 | 21億9591万 | -3.8% | 126.24 | 9.5 |
| 02/13 | 1,791 | 1,791 | 1,708 | 1,714 | -2.39% | 2,100 | 22億5241万 | -1.78% | 129.49 | 9.74 |
| 02/09 | 1,724 | 1,769 | 1,693 | 1,756 | +1.86% | 800 | 23億761万 | +0.34% | 132.66 | 9.98 |
| 02/08 | 1,724 | 1,768 | 1,686 | 1,724 | -0.23% | 3,800 | 22億6556万 | -1.6% | 130.25 | 9.8 |
| 02/07 | 1,740 | 1,759 | 1,728 | 1,728 | -0.69% | 500 | 22億7081万 | -1.37% | 130.55 | 9.82 |
| 02/06 | 1,769 | 1,771 | 1,735 | 1,740 | -1.58% | 1,300 | 22億8658万 | -0.68% | 131.45 | 9.89 |
| 02/05 | 1,745 | 1,768 | 1,723 | 1,768 | +1.32% | 1,200 | 23億2338万 | +1.03% | 133.57 | 10.05 |
| 02/02 | 1,708 | 1,745 | 1,708 | 1,745 | 0% | 400 | 22億9315万 | -0.17% | 131.83 | 9.92 |
| 02/01 | 1,737 | 1,750 | 1,737 | 1,745 | -1.8% | 300 | 22億9315万 | -0.11% | 131.83 | 9.92 |
| 01/31 | 1,769 | 1,777 | 1,717 | 1,777 | -0.56% | 1,500 | 23億3520万 | +1.83% | 134.25 | 10.1 |
| 01/30 | 1,752 | 1,787 | 1,752 | 1,787 | -0.28% | 1,100 | 23億4835万 | +2.23% | 135.01 | 10.15 |
| 01/29 | 1,775 | 1,792 | 1,752 | 1,792 | -0.44% | 3,000 | 23億5492万 | +2.87% | 135.38 | 10.18 |
| 01/26 | 1,785 | 1,820 | 1,785 | 1,800 | +1.41% | 2,900 | 23億6543万 | +3.69% | 135.99 | 10.23 |
| 01/25 | 1,752 | 1,810 | 1,752 | 1,775 | +1.78% | 4,400 | 23億3258万 | +2.66% | 134.1 | 10.09 |
| 01/24 | 1,711 | 1,761 | 1,711 | 1,744 | +1.45% | 5,800 | 22億9184万 | +1.22% | 131.76 | 9.91 |
| 01/23 | 1,682 | 1,719 | 1,682 | 1,719 | +3% | 4,900 | 22億5898万 | 0% | 129.87 | 9.77 |
| 01/22 | 1,620 | 1,669 | 1,620 | 1,669 | +3.02% | 4,400 | 21億9328万 | -2.8% | 126.09 | 9.48 |
| 01/19 | 1,608 | 1,639 | 1,603 | 1,620 | -0.12% | 2,400 | 21億2889万 | -5.65% | 122.39 | 9.21 |
| 01/18 | 1,609 | 1,639 | 1,602 | 1,622 | +0.75% | 2,900 | 21億3151万 | -5.64% | 122.54 | 9.22 |
| 01/17 | 1,700 | 1,700 | 1,604 | 1,610 | -5.01% | 10,400 | 21億1574万 | -6.45% | 121.63 | 9.15 |
| 01/16 | 1,723 | 1,723 | 1,670 | 1,695 | -1.63% | 3,800 | 22億2745万 | -1.85% | 128.06 | 9.63 |
| 01/15 | 1,650 | 1,728 | 1,605 | 1,723 | -8.84% | 37,300 | 22億6424万 | -0.29% | 130.17 | 9.79 |
| 01/12 | 1,739 | 1,890 | 1,735 | 1,890 | +5.41% | 13,500 | 24億8370万 | +9.38% | 142.79 | 10.74 |
| 01/11 | 1,826 | 1,829 | 1,768 | 1,793 | -1.81% | 5,800 | 23億5623万 | +4% | 135.46 | 10.19 |
| 01/10 | 1,875 | 1,875 | 1,822 | 1,826 | -1.83% | 5,600 | 23億9960万 | +5.92% | 137.95 | 10.38 |
| 01/09 | 1,851 | 1,915 | 1,851 | 1,860 | +0.59% | 5,600 | 24億4428万 | +7.95% | 140.52 | 10.57 |
| 01/05 | 1,814 | 1,849 | 1,770 | 1,849 | +2.72% | 4,400 | 24億2982万 | +7.5% | 139.69 | 10.51 |
| 01/04 | 1,736 | 1,800 | 1,701 | 1,800 | +3.75% | 3,900 | 23億6543万 | +4.9% | 135.99 | 10.23 |
| 2023 | ||||||||||
| 12/29 | 1,736 | 1,764 | 1,705 | 1,735 | +0.7% | 3,200 | 22億8001万 | +1.28% | 131.08 | 9.86 |
| 12/28 | 1,686 | 1,772 | 1,686 | 1,723 | +2.26% | 7,700 | 22億6424万 | +0.53% | 130.17 | 9.79 |
| 12/27 | 1,711 | 1,724 | 1,660 | 1,685 | -1.52% | 10,500 | 22億1430万 | -1.75% | 127.3 | 9.57 |
| 12/26 | 1,740 | 1,740 | 1,691 | 1,711 | -0.64% | 12,300 | 22億4847万 | -0.47% | 129.26 | 9.72 |
| 12/25 | 1,700 | 1,770 | 1,700 | 1,722 | +0.7% | 10,000 | 22億6293万 | 0% | 130.1 | 9.79 |
| 12/22 | 1,803 | 1,803 | 1,680 | 1,710 | -7.22% | 23,300 | 22億4716万 | -0.75% | 129.19 | 9.72 |
| 12/21 | 1,650 | 1,860 | 1,620 | 1,843 | +12.93% | 36,900 | 24億2194万 | +7.03% | 139.24 | 10.47 |
| 12/20 | 1,656 | 1,657 | 1,616 | 1,632 | -0.91% | 3,700 | 21億4466万 | -5.06% | 123.3 | 9.27 |
| 12/19 | 1,606 | 1,665 | 1,606 | 1,647 | +1.98% | 5,000 | 21億6437万 | -4.52% | 124.43 | 9.36 |
| 12/18 | 1,620 | 1,660 | 1,601 | 1,615 | -1.46% | 5,100 | 21億2231万 | -6.7% | 122.01 | 9.18 |
| 12/15 | 1,648 | 1,665 | 1,613 | 1,639 | -0.55% | 5,700 | 21億5385万 | -5.75% | 123.82 | 9.31 |
| 12/14 | 1,658 | 1,681 | 1,630 | 1,648 | -0.6% | 4,300 | 21億6568万 | -5.5% | 124.5 | 9.36 |
| 12/13 | 1,646 | 1,675 | 1,646 | 1,658 | -0.48% | 1,100 | 21億7882万 | -5.37% | 125.26 | 9.42 |
| 12/12 | 1,681 | 1,688 | 1,641 | 1,666 | -0.89% | 2,200 | 21億8934万 | -5.39% | 125.86 | 9.47 |
| 12/11 | 1,662 | 1,703 | 1,662 | 1,681 | +1.14% | 4,400 | 22億905万 | -4.81% | 127 | 9.55 |
| 12/08 | 1,713 | 1,715 | 1,662 | 1,662 | -5.14% | 1,500 | 21億8408万 | -6.15% | 125.56 | 9.44 |
| 12/06 | 1,720 | 1,760 | 1,703 | 1,752 | +1.57% | 1,500 | 23億235万 | -1.46% | 132.36 | 9.96 |
| 12/05 | 1,706 | 1,729 | 1,689 | 1,725 | -0.23% | 3,000 | 22億6687万 | -3.14% | 130.32 | 9.8 |
| 12/04 | 1,760 | 1,775 | 1,661 | 1,729 | -2.76% | 3,600 | 22億7213万 | -3.08% | 130.62 | 9.82 |
| 12/01 | 1,808 | 1,808 | 1,778 | 1,778 | -1.22% | 500 | 23億3652万 | -0.5% | 134.33 | 10.1 |
| 11/30 | 1,792 | 1,832 | 1,790 | 1,800 | -0.5% | 1,500 | 23億6543万 | +0.67% | - | 13.37 |
| 11/29 | 1,768 | 1,810 | 1,746 | 1,809 | +2.26% | 2,800 | 23億7726万 | +1.12% | - | 13.44 |
| 11/28 | 1,764 | 1,810 | 1,764 | 1,769 | +0.57% | 700 | 23億2469万 | -1.17% | - | 13.14 |
| 11/27 | 1,730 | 1,759 | 1,720 | 1,759 | +1.21% | 1,100 | 23億1155万 | -2.11% | - | 13.07 |
| 11/24 | 1,751 | 1,751 | 1,705 | 1,738 | -1.25% | 2,800 | 22億8395万 | -3.77% | - | 12.91 |
| 11/22 | 1,740 | 1,768 | 1,739 | 1,760 | +1.21% | 1,300 | 23億1286万 | -3.24% | - | 13.07 |
| 11/21 | 1,781 | 1,781 | 1,719 | 1,739 | -2.36% | 2,400 | 22億8527万 | -4.97% | - | 12.92 |
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 11月期 | 13,000 11/25 | 5,150 11/18 | 4,278,800 11/25 | 170億1700万 | 67億4135万 | - | -32.46% 1/5 |
| 2022年 11月期 | 10,360 12/8 | 2,428 2/24 | 2,638,500 12/3 | 135億6124万 | 31億7825万 | +68.83% 3/7 | -34.58% 1/28 |
| 2023年 11月期 | 4,330 7/10 | 1,655 11/15 | 1,132,300 7/10 | 56億7238万 | 21億7488万 | +37.62% 7/11 | -26.84% 10/23 |
| 最新 | 2,023 2024/4/19 | 19,700 | 26億5848万 | +9.71% 1,844 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/04/19 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
1,601円（2023/12/18） - 26%（1.26倍）
2,023円（4/19）