株価チャート
株価
4/22
- 前日 (4/19)
- 1,332
- 始値
- 1,360
- 高値
- 1,400
- 安値
- 1,353
- 終値 +3.6%
- 1,380
- 出来高 -14.58%
- 1,345,400
乖離率
- 株価（5日）
移動平均値 - +2.45%
1,347 - 株価（25日）
移動平均値 - +7.14%
1,288 - 出来高（5日）
移動平均値 - +8.2%
1,243,480
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 | 1,360 | 1,400 | 1,353 | 1,380 | +3.6% | 1,345,400 | 1257億8010万 | +7.14% | 14.75 | 2.06 |
| 04/19 | 1,356 | 1,360 | 1,301 | 1,332 | -2.42% | 1,575,000 | 1055億8417万 | +4.06% | 14.24 | 1.99 |
| 04/18 | 1,322 | 1,370 | 1,313 | 1,365 | +3.49% | 1,006,200 | 1082億 | +7.4% | 14.59 | 2.04 |
| 04/17 | 1,337 | 1,345 | 1,280 | 1,319 | -1.57% | 1,192,700 | 1045億5370万 | +4.52% | 14.1 | 1.97 |
| 04/16 | 1,321 | 1,358 | 1,316 | 1,340 | -0.81% | 1,098,100 | 1062億1831万 | +6.6% | 14.32 | 2 |
| 04/15 | 1,389 | 1,392 | 1,335 | 1,351 | -3.64% | 1,571,900 | 1070億9025万 | +8.25% | 14.44 | 2.02 |
| 04/12 | 1,355 | 1,412 | 1,337 | 1,402 | +4.32% | 2,076,400 | 1111億3289万 | +12.97% | 14.98 | 2.09 |
| 04/11 | 1,283 | 1,353 | 1,281 | 1,344 | +3.78% | 1,158,600 | 1065億3538万 | +9.36% | 14.36 | 2.01 |
| 04/10 | 1,310 | 1,314 | 1,273 | 1,295 | -0.23% | 876,600 | 1026億5128万 | +6.15% | 13.84 | 1.93 |
| 04/09 | 1,243 | 1,311 | 1,239 | 1,298 | +3.26% | 1,120,400 | 1028億8908万 | +7.01% | 13.87 | 1.94 |
| 04/08 | 1,227 | 1,283 | 1,223 | 1,257 | +2.53% | 1,169,500 | 996億3912万 | +4.32% | 13.43 | 1.88 |
| 04/05 | 1,255 | 1,275 | 1,223 | 1,226 | -3.77% | 1,470,500 | 971億8183万 | +2.25% | 13.1 | 1.83 |
| 04/04 | 1,240 | 1,287 | 1,234 | 1,274 | +2.08% | 1,428,500 | 1009億8666万 | +6.61% | 13.62 | 1.9 |
| 04/03 | 1,320 | 1,346 | 1,240 | 1,248 | -7.21% | 3,347,000 | 989億2571万 | +4.79% | 13.34 | 1.86 |
| 04/02 | 1,358 | 1,449 | 1,303 | 1,345 | +8.64% | 9,338,900 | 1066億1465万 | +13.22% | 14.38 | 2.01 |
| 04/01 | 1,269 | 1,269 | 1,234 | 1,238 | -0.32% | 459,700 | 981億3304万 | +4.83% | 13.23 | 1.85 |
| 03/29 | 1,240 | 1,259 | 1,221 | 1,242 | +0.4% | 569,800 | 984億5011万 | +5.25% | 13.27 | 1.85 |
| 03/28 | 1,250 | 1,286 | 1,232 | 1,237 | +0.41% | 559,300 | 980億5377万 | +5.01% | 13.22 | 1.85 |
| 03/27 | 1,237 | 1,254 | 1,228 | 1,232 | -0.4% | 455,800 | 976億5743万 | +4.58% | 13.17 | 1.84 |
| 03/26 | 1,260 | 1,268 | 1,237 | 1,237 | -2.06% | 402,700 | 980億5377万 | +5.01% | 13.22 | 1.85 |
| 03/25 | 1,299 | 1,300 | 1,256 | 1,263 | -1.41% | 814,300 | 1001億1472万 | +7.22% | 13.5 | 1.89 |
| 03/22 | 1,236 | 1,287 | 1,211 | 1,281 | +3.64% | 1,068,500 | 1015億4153万 | +9.02% | 13.69 | 1.91 |
| 03/21 | 1,268 | 1,269 | 1,226 | 1,236 | -1.51% | 812,400 | 979億7450万 | +5.46% | 13.21 | 1.85 |
| 03/19 | 1,185 | 1,260 | 1,185 | 1,255 | +5.37% | 1,192,600 | 994億8058万 | +7.08% | 13.41 | 1.87 |
| 03/18 | 1,209 | 1,212 | 1,168 | 1,191 | +0.08% | 580,000 | 944億747万 | +1.97% | 12.73 | 1.78 |
| 03/15 | 1,104 | 1,209 | 1,101 | 1,190 | +6.73% | 2,314,800 | 943億2820万 | +1.8% | 12.72 | 1.78 |
| 03/14 | 1,125 | 1,138 | 1,111 | 1,115 | -1.68% | 610,200 | 883億8315万 | -4.7% | 11.92 | 1.66 |
| 03/13 | 1,173 | 1,181 | 1,126 | 1,134 | -4.63% | 787,800 | 898億8923万 | -3.57% | 12.12 | 1.69 |
| 03/12 | 1,120 | 1,194 | 1,120 | 1,189 | +5.22% | 895,000 | 942億4893万 | +0.68% | 12.71 | 1.77 |
| 03/11 | 1,147 | 1,148 | 1,118 | 1,130 | -2.08% | 548,700 | 895億7216万 | -4.48% | 12.08 | 1.69 |
| 03/08 | 1,106 | 1,187 | 1,106 | 1,154 | +3.96% | 1,025,900 | 914億7457万 | -2.78% | 12.33 | 1.72 |
| 03/07 | 1,130 | 1,136 | 1,107 | 1,110 | -1.77% | 452,200 | 879億8681万 | -6.88% | 11.86 | 1.66 |
| 03/06 | 1,113 | 1,147 | 1,103 | 1,130 | +2.63% | 982,600 | 895億7216万 | -5.52% | 12.08 | 1.69 |
| 03/05 | 1,107 | 1,112 | 1,088 | 1,101 | -1.26% | 413,700 | 872億7340万 | -8.25% | 11.77 | 1.64 |
| 03/04 | 1,101 | 1,119 | 1,092 | 1,115 | +1.09% | 730,700 | 883億8315万 | -7.32% | 11.92 | 1.66 |
| 03/01 | 1,119 | 1,125 | 1,100 | 1,103 | -1.43% | 764,300 | 874億3194万 | -8.54% | 11.79 | 1.65 |
| 02/29 | 1,165 | 1,167 | 1,113 | 1,119 | -5.49% | 1,612,800 | 887億22万 | -7.6% | 11.96 | 1.67 |
| 02/28 | 1,166 | 1,193 | 1,159 | 1,184 | +1.37% | 552,000 | 938億5260万 | -2.55% | 12.65 | 1.77 |
| 02/27 | 1,182 | 1,187 | 1,167 | 1,168 | -1.27% | 562,800 | 925億8432万 | -4.03% | 12.48 | 1.74 |
| 02/26 | 1,193 | 1,211 | 1,179 | 1,183 | -0.84% | 660,600 | 937億7333万 | -2.63% | 12.64 | 1.77 |
| 02/22 | 1,193 | 1,202 | 1,178 | 1,193 | -0.83% | 654,200 | 945億409万 | -1.65% | 12.75 | 1.78 |
| 02/21 | 1,225 | 1,232 | 1,194 | 1,203 | -2.75% | 652,200 | 952億9624万 | -0.82% | 12.86 | 1.8 |
| 02/20 | 1,232 | 1,249 | 1,217 | 1,237 | -0.32% | 648,500 | 979億8957万 | +1.81% | 13.22 | 1.85 |
| 02/19 | 1,216 | 1,243 | 1,207 | 1,241 | +1.64% | 642,300 | 983億643万 | +2.14% | 13.26 | 1.85 |
| 02/16 | 1,216 | 1,226 | 1,195 | 1,221 | +2.61% | 862,200 | 967億2212万 | +0.49% | 13.05 | 1.82 |
| 02/15 | 1,217 | 1,231 | 1,180 | 1,190 | -0.83% | 740,100 | 942億6644万 | -2.06% | 12.72 | 1.78 |
| 02/14 | 1,246 | 1,250 | 1,194 | 1,200 | -4.46% | 1,570,000 | 950億5860万 | -1.23% | 12.83 | 1.79 |
| 02/13 | 1,181 | 1,275 | 1,179 | 1,256 | +9.03% | 2,508,400 | 994億9466万 | +3.37% | 13.42 | 1.87 |
| 02/09 | 1,192 | 1,205 | 1,144 | 1,152 | -4.32% | 1,283,700 | 912億5625万 | -5.03% | 12.31 | 1.72 |
| 02/08 | 1,163 | 1,217 | 1,152 | 1,204 | -1.55% | 1,773,000 | 953億7546万 | -0.91% | 12.87 | 1.8 |
| 02/07 | 1,254 | 1,259 | 1,223 | 1,223 | -2% | 1,165,900 | 968億8055万 | +0.66% | 13.07 | 1.83 |
| 02/06 | 1,261 | 1,261 | 1,226 | 1,248 | -0.95% | 690,300 | 988億6094万 | +3.06% | 13.34 | 1.86 |
| 02/05 | 1,245 | 1,266 | 1,236 | 1,260 | +0.72% | 698,000 | 998億1153万 | +4.65% | 13.47 | 1.88 |
| 02/02 | 1,231 | 1,273 | 1,226 | 1,251 | +2.46% | 930,100 | 990億9859万 | +4.77% | 13.37 | 1.87 |
| 02/01 | 1,262 | 1,265 | 1,219 | 1,221 | -4.31% | 943,600 | 967億2212万 | +3.04% | 13.05 | 1.82 |
| 01/31 | 1,237 | 1,276 | 1,223 | 1,276 | +3.91% | 1,126,100 | 1010億7897万 | +8.32% | 13.64 | 1.9 |
| 01/30 | 1,215 | 1,236 | 1,204 | 1,228 | +1.07% | 718,000 | 972億7663万 | +5.05% | 13.12 | 1.83 |
| 01/29 | 1,203 | 1,234 | 1,188 | 1,215 | +1.93% | 655,400 | 962億4683万 | +4.47% | 12.99 | 1.81 |
| 01/26 | 1,181 | 1,208 | 1,180 | 1,192 | 0% | 579,000 | 944億2487万 | +2.85% | 12.74 | 1.78 |
| 01/25 | 1,193 | 1,205 | 1,175 | 1,192 | -1.49% | 688,800 | 944億2487万 | +3.11% | 12.74 | 1.78 |
| 01/24 | 1,221 | 1,245 | 1,209 | 1,210 | -1.39% | 748,400 | 958億5075万 | +4.94% | 12.93 | 1.81 |
| 01/23 | 1,238 | 1,247 | 1,196 | 1,227 | +0.33% | 1,245,000 | 971億5876万 | +7.07% | 13.11 | 1.83 |
| 01/22 | 1,133 | 1,224 | 1,123 | 1,223 | +8.71% | 1,536,400 | 968億4203万 | +7.37% | 13.07 | 1.83 |
| 01/19 | 1,146 | 1,159 | 1,119 | 1,125 | -1.4% | 1,276,700 | 890億8200万 | -0.79% | 12.02 | 1.68 |
| 01/18 | 1,177 | 1,192 | 1,141 | 1,141 | -4.92% | 1,161,500 | 903億4894万 | +0.88% | 12.19 | 1.7 |
| 01/17 | 1,232 | 1,242 | 1,200 | 1,200 | -3.46% | 953,000 | 950億2080万 | +6.29% | 12.83 | 1.79 |
| 01/16 | 1,237 | 1,260 | 1,226 | 1,243 | +1.3% | 963,300 | 984億2571万 | +10.59% | 13.29 | 1.86 |
| 01/15 | 1,264 | 1,282 | 1,222 | 1,227 | -1.68% | 1,311,200 | 971億5876万 | +9.65% | 13.11 | 1.83 |
| 01/12 | 1,222 | 1,248 | 1,191 | 1,248 | +2.63% | 1,792,800 | 988億2163万 | +12.13% | 13.34 | 1.86 |
| 01/11 | 1,203 | 1,233 | 1,192 | 1,216 | +2.1% | 933,000 | 962億8774万 | +9.85% | 13 | 1.82 |
| 01/10 | 1,201 | 1,211 | 1,186 | 1,191 | -1.08% | 908,900 | 943億814万 | +8.17% | 12.73 | 1.78 |
| 01/09 | 1,160 | 1,206 | 1,133 | 1,204 | +0.33% | 1,150,500 | 953億3753万 | +9.95% | 12.87 | 1.8 |
| 01/05 | 1,210 | 1,216 | 1,191 | 1,200 | -1.32% | 1,031,700 | 950億2080万 | +10.29% | 12.83 | 1.79 |
| 01/04 | 1,188 | 1,221 | 1,156 | 1,216 | +2.27% | 1,753,600 | 962億8774万 | +12.28% | 13 | 1.82 |
| 2023 | ||||||||||
| 12/29 | 1,149 | 1,216 | 1,127 | 1,189 | +4.94% | 3,297,900 | 941億4977万 | +10.4% | 12.71 | 1.54 |
| 12/28 | 1,080 | 1,139 | 1,064 | 1,133 | +5.69% | 1,491,100 | 897億1547万 | +5.59% | 12.11 | 1.47 |
| 12/27 | 1,009 | 1,076 | 1,009 | 1,072 | +5.62% | 1,521,500 | 848億8524万 | 0% | 11.46 | 1.39 |
| 12/26 | 1,010 | 1,036 | 1,008 | 1,015 | -0.49% | 964,500 | 803億7176万 | -5.49% | 10.85 | 1.32 |
| 12/25 | 1,045 | 1,053 | 1,018 | 1,020 | -1.92% | 987,300 | 807億6768万 | -5.47% | 10.9 | 1.32 |
| 12/22 | 1,060 | 1,078 | 1,033 | 1,040 | -2.62% | 1,185,200 | 823億5136万 | -4.06% | 11.12 | 1.35 |
| 12/21 | 1,066 | 1,076 | 1,050 | 1,068 | -1.02% | 1,108,900 | 845億6851万 | -1.84% | 11.41 | 1.38 |
| 12/20 | 1,124 | 1,126 | 1,079 | 1,079 | -3.23% | 929,200 | 854億3953万 | -0.92% | 11.53 | 1.4 |
| 12/19 | 1,094 | 1,116 | 1,088 | 1,115 | +1.18% | 847,300 | 882億9016万 | +2.58% | 11.92 | 1.45 |
| 12/18 | 1,105 | 1,132 | 1,092 | 1,102 | -0.72% | 1,183,900 | 872億6076万 | +1.66% | 11.78 | 1.43 |
| 12/15 | 1,071 | 1,124 | 1,060 | 1,110 | +5.11% | 1,418,900 | 878億9424万 | +2.49% | 11.86 | 1.44 |
| 12/14 | 1,083 | 1,137 | 1,055 | 1,056 | +0.28% | 1,442,400 | 836億1830万 | -2.49% | 11.29 | 1.37 |
| 12/13 | 1,071 | 1,078 | 1,037 | 1,053 | -2.95% | 1,356,700 | 833億8075万 | -2.95% | 11.25 | 1.36 |
| 12/12 | 1,070 | 1,092 | 1,069 | 1,085 | +2.46% | 768,300 | 859億1464万 | -0.28% | 11.6 | 1.41 |
| 12/11 | 1,070 | 1,074 | 1,046 | 1,059 | -1.67% | 861,000 | 838億5585万 | -2.93% | 11.32 | 1.37 |
| 12/08 | 1,081 | 1,086 | 1,066 | 1,077 | -1.37% | 690,700 | 852億8116万 | -1.37% | 11.51 | 1.4 |
| 12/07 | 1,120 | 1,127 | 1,075 | 1,092 | -2.06% | 923,500 | 864億6892万 | -0.09% | 11.67 | 1.42 |
| 12/06 | 1,072 | 1,117 | 1,071 | 1,115 | +3.15% | 1,010,100 | 882億9016万 | +2.11% | 11.92 | 1.45 |
| 12/05 | 1,095 | 1,116 | 1,080 | 1,081 | -0.18% | 966,800 | 855億9790万 | -0.92% | 11.55 | 1.4 |
| 12/04 | 1,073 | 1,097 | 1,063 | 1,083 | +2.17% | 1,002,100 | 857億5627万 | -0.73% | 11.58 | 1.4 |
| 12/01 | 1,063 | 1,066 | 1,038 | 1,060 | +0.47% | 906,800 | 839億3504万 | -2.66% | 11.33 | 1.37 |
| 11/30 | 1,056 | 1,058 | 1,029 | 1,055 | +2.23% | 777,700 | 835億3912万 | -3.12% | 11.28 | 1.37 |
| 11/29 | 1,055 | 1,070 | 1,027 | 1,032 | -2.46% | 1,515,000 | 817億1788万 | -5.23% | 11.03 | 1.34 |
| 11/28 | 1,085 | 1,085 | 1,058 | 1,058 | -2.4% | 662,300 | 837億7667万 | -2.94% | 11.31 | 1.37 |
| 11/27 | 1,092 | 1,117 | 1,066 | 1,084 | -0.64% | 795,500 | 858億3545万 | -0.64% | 11.59 | 1.41 |
| 11/24 | 1,096 | 1,110 | 1,091 | 1,091 | -0.64% | 467,800 | 863億8974万 | -0.09% | 11.66 | 1.41 |
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 | |
| 2017年 5月期 | 574 2,295 3/6 | 276 1,103 2/23 | 56,508,000 14,127,000 2/27 | 417億7267万 | 200億7636万 | +3.34% 5/19 | -27.3% 4/12 |
| 2018年 3月期 | 925 3,700 4/19 | 248 990 8/14 | 15,306,000 3,826,500 8/28 | 683億5047万 | 181億9926万 | +45.62% 4/18 | -23.19% 5/9 |
| 2019年 3月期 | 1,490 9/25 | 603 1,205 7/6 | 9,004,000 4,502,000 7/20 | 1106億9329万 | 447億4671万 | +42.79% 7/26 | -23.17% 12/25 |
| 2020年 3月期 | 1,368 2/5 1/30 | 712 3/17 | 2,405,700 11/5 | 1042億9139万 | 546億726万 | +20.34% 11/15 | -25.35% 3/13 |
| 2021年 3月期 | 4,835 1/13 | 849 5/18 | 8,076,600 11/17 | 3739億2536万 | 652億965万 | +45.42% 11/17 | -16.81% 2/24 |
| 2022年 3月期 | 6,390 9/13 | 1,271 2/24 | 25,087,100 12/29 | 5000億2261万 | 1001億7272万 | +33.55% 9/10 | -56.59% 12/29 |
| 2023年 3月期 | 3,995 9/14 | 1,432 5/10 | 23,767,200 6/24 | 3155億312万 | 1130億4107万 | +30.38% 6/24 | -21.28% 11/10 |
| 最新 | 1,380 2024/4/22 | 1,345,400 | 1257億8010万 | +7.14% 1,288 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 171%（2.71倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- 235%（3.35倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -50%（0.5倍）
- 2024/04/22 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
248円（2017/08/14） - 458%（5.58倍）
1,380円（4/22）