株価チャート
株価
4/18
- 前日 (4/17)
- 36,180
- 始値
- 36,020
- 高値
- 36,890
- 安値
- 35,830
- 終値 +1.02%
- 36,550
- 出来高 -14.63%
- 7,276
乖離率
- 株価（5日）
移動平均値 - -2.42%
37,458 - 株価（25日）
移動平均値 - -3.85%
38,012 - 出来高（5日）
移動平均値 - -18.96%
8,978
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 36,020 | 36,890 | 35,830 | 36,550 | +1.02% | 7,276 | - | -3.85% | - | - |
| 04/17 | 37,340 | 37,340 | 36,140 | 36,180 | -2.35% | 8,523 | - | -4.69% | - | - |
| 04/16 | 37,970 | 38,070 | 36,900 | 37,050 | -4.16% | 15,252 | - | -2.32% | - | - |
| 04/15 | 38,150 | 38,660 | 37,710 | 38,660 | -0.49% | 6,730 | - | +2.06% | - | - |
| 04/12 | 38,850 | 39,120 | 38,610 | 38,850 | +0.7% | 7,110 | - | +2.7% | - | - |
| 04/11 | 37,690 | 38,590 | 37,690 | 38,580 | +0.49% | 6,818 | - | +2.17% | - | - |
| 04/10 | 38,430 | 38,660 | 38,320 | 38,390 | -0.83% | 2,872 | - | +1.78% | - | - |
| 04/09 | 38,240 | 38,770 | 38,140 | 38,710 | +1.9% | 8,751 | - | +2.75% | - | - |
| 04/08 | 37,830 | 38,370 | 37,720 | 37,990 | +1.85% | 12,666 | - | +1.03% | - | - |
| 04/05 | 37,240 | 37,410 | 36,650 | 37,300 | -2.33% | 9,498 | - | -0.68% | - | - |
| 04/04 | 38,130 | 38,700 | 38,060 | 38,190 | +2.03% | 10,029 | - | +1.83% | - | - |
| 04/03 | 37,290 | 37,680 | 36,870 | 37,430 | -0.37% | 8,437 | - | +0.04% | - | - |
| 04/02 | 38,010 | 38,400 | 37,370 | 37,570 | -0.61% | 9,051 | - | +0.56% | - | - |
| 04/01 | 39,510 | 39,600 | 37,550 | 37,800 | -3.72% | 17,280 | - | +1.35% | - | - |
| 03/29 | 38,940 | 39,420 | 38,880 | 39,260 | +1.45% | 11,564 | - | +5.51% | - | - |
| 03/28 | 39,190 | 39,450 | 38,500 | 38,700 | -1.63% | 9,055 | - | +4.52% | - | - |
| 03/27 | 39,270 | 39,720 | 39,150 | 39,340 | +1.05% | 9,786 | - | +6.69% | - | - |
| 03/26 | 38,790 | 39,020 | 38,470 | 38,930 | +0.46% | 5,082 | - | +6.07% | - | - |
| 03/25 | 39,650 | 39,650 | 38,750 | 38,750 | -2.81% | 9,597 | - | +6.07% | - | - |
| 03/22 | 39,660 | 40,000 | 39,380 | 39,870 | +1.35% | 14,783 | - | +9.74% | - | - |
| 03/21 | 39,130 | 39,390 | 38,910 | 39,340 | +3.42% | 8,733 | - | +9.03% | - | - |
| 03/19 | 37,160 | 38,040 | 37,010 | 38,040 | +2.07% | 14,596 | - | +6.01% | - | - |
| 03/18 | 36,410 | 37,290 | 36,300 | 37,270 | +3.96% | 7,443 | - | +4.46% | - | - |
| 03/15 | 35,380 | 36,140 | 35,330 | 35,850 | +0.45% | 5,008 | - | +0.95% | - | - |
| 03/14 | 35,290 | 35,690 | 34,970 | 35,690 | +1.28% | 4,142 | - | +0.86% | - | - |
| 03/13 | 36,100 | 36,140 | 34,800 | 35,240 | -0.59% | 9,080 | - | -0.05% | - | - |
| 03/12 | 35,150 | 35,500 | 34,420 | 35,450 | -0.92% | 11,410 | - | +0.8% | - | - |
| 03/11 | 36,320 | 36,430 | 34,960 | 35,780 | -4.25% | 15,506 | - | +2.09% | - | - |
| 03/08 | 37,250 | 37,870 | 36,750 | 37,370 | +0.57% | 12,677 | - | +7.05% | - | - |
| 03/07 | 37,950 | 38,200 | 37,040 | 37,160 | -1.04% | 11,033 | - | +7.01% | - | - |
| 03/06 | 36,920 | 37,610 | 36,760 | 37,550 | +0.75% | 9,026 | - | +8.76% | - | - |
| 03/05 | 36,600 | 37,340 | 36,480 | 37,270 | +1.06% | 30,741 | - | +8.62% | - | - |
| 03/04 | 37,250 | 37,360 | 36,720 | 36,880 | 0% | 9,278 | - | +8.22% | - | - |
| 03/01 | 36,040 | 37,000 | 36,040 | 36,880 | +2.53% | 10,115 | - | +8.81% | - | - |
| 02/29 | 35,810 | 36,160 | 35,410 | 35,970 | 0% | 6,370 | - | +6.71% | - | - |
| 02/28 | 36,100 | 36,150 | 35,760 | 35,970 | -0.22% | 3,213 | - | +7.14% | - | - |
| 02/27 | 35,980 | 36,440 | 35,900 | 36,050 | +0.25% | 7,472 | - | +7.81% | - | - |
| 02/26 | 36,000 | 36,280 | 35,720 | 35,960 | +0.95% | 5,657 | - | +8.1% | - | - |
| 02/22 | 35,200 | 35,670 | 35,150 | 35,620 | +2.65% | 12,511 | - | +7.68% | - | - |
| 02/21 | 34,590 | 34,790 | 34,370 | 34,700 | -0.52% | 3,103 | - | +5.43% | - | - |
| 02/20 | 35,260 | 35,290 | 34,640 | 34,880 | -0.54% | 7,041 | - | +6.38% | - | - |
| 02/19 | 34,690 | 35,070 | 34,600 | 35,070 | +1.18% | 5,842 | - | +7.31% | - | - |
| 02/16 | 34,460 | 35,040 | 34,350 | 34,660 | +2.57% | 21,259 | - | +6.53% | - | - |
| 02/15 | 34,090 | 34,090 | 33,530 | 33,790 | +0.54% | 8,123 | - | +4.32% | - | - |
| 02/14 | 33,930 | 33,930 | 33,300 | 33,610 | -2.18% | 4,131 | - | +4.23% | - | - |
| 02/13 | 33,770 | 34,380 | 33,550 | 34,360 | +4.28% | 8,801 | - | +7.12% | - | - |
| 02/09 | 32,960 | 33,410 | 32,780 | 32,950 | -0.39% | 8,303 | - | +3.43% | - | - |
| 02/08 | 32,970 | 33,320 | 32,530 | 33,080 | +1.1% | 13,613 | - | +4.42% | - | - |
| 02/07 | 32,330 | 32,940 | 32,330 | 32,720 | +0.74% | 5,579 | - | +3.92% | - | - |
| 02/06 | 32,750 | 32,750 | 32,270 | 32,480 | -1.49% | 5,049 | - | +3.75% | - | - |
| 02/05 | 33,060 | 33,070 | 32,650 | 32,970 | +1.51% | 3,464 | - | +5.91% | - | - |
| 02/02 | 32,580 | 32,750 | 32,240 | 32,480 | +0.65% | 6,264 | - | +5.07% | - | - |
| 02/01 | 32,280 | 32,540 | 32,140 | 32,270 | -1.62% | 7,570 | - | +5.07% | - | - |
| 01/31 | 31,830 | 32,800 | 31,800 | 32,800 | +1.89% | 6,477 | - | +7.46% | - | - |
| 01/30 | 32,300 | 32,490 | 32,130 | 32,190 | -0.06% | 3,593 | - | +6.24% | - | - |
| 01/29 | 31,710 | 32,390 | 31,710 | 32,210 | +2.48% | 5,602 | - | +6.92% | - | - |
| 01/26 | 31,980 | 32,000 | 31,360 | 31,430 | -2.6% | 9,766 | - | +5.01% | - | - |
| 01/25 | 32,130 | 32,360 | 31,860 | 32,270 | +0.25% | 7,564 | - | +8.46% | - | - |
| 01/24 | 32,440 | 32,560 | 32,030 | 32,190 | -1.2% | 6,237 | - | +8.9% | - | - |
| 01/23 | 32,790 | 33,190 | 32,340 | 32,580 | -0.18% | 15,113 | - | +10.97% | - | - |
| 01/22 | 32,160 | 32,660 | 32,120 | 32,640 | +2.84% | 6,269 | - | +11.89% | - | - |
| 01/19 | 32,010 | 32,020 | 31,480 | 31,740 | +1.44% | 9,935 | - | +9.51% | - | - |
| 01/18 | 31,320 | 31,720 | 31,240 | 31,290 | -0.45% | 8,776 | - | +8.52% | - | - |
| 01/17 | 31,930 | 32,610 | 31,370 | 31,430 | -0.66% | 17,864 | - | +9.62% | - | - |
| 01/16 | 32,110 | 32,180 | 31,560 | 31,640 | -1.68% | 11,862 | - | +10.87% | - | - |
| 01/15 | 31,530 | 32,250 | 31,410 | 32,180 | +2.55% | 9,714 | - | +13.21% | - | - |
| 01/12 | 31,360 | 31,760 | 31,160 | 31,380 | +0.93% | 11,304 | - | +11.1% | - | - |
| 01/11 | 31,100 | 31,300 | 30,910 | 31,090 | +3.15% | 11,235 | - | +10.58% | - | - |
| 01/10 | 29,460 | 30,300 | 29,450 | 30,140 | +2.67% | 11,842 | - | +7.58% | - | - |
| 01/09 | 29,425 | 29,825 | 29,070 | 29,355 | +1.49% | 11,008 | - | +5.03% | - | - |
| 01/05 | 28,705 | 29,095 | 28,650 | 28,925 | +1.37% | 8,986 | - | +3.66% | - | - |
| 01/04 | 28,000 | 28,590 | 27,500 | 28,535 | +1.06% | 14,878 | - | +2.32% | - | - |
| 2023 | ||||||||||
| 12/29 | 28,130 | 28,500 | 27,945 | 28,235 | +0.21% | 6,422 | - | +1.23% | - | - |
| 12/28 | 27,900 | 28,195 | 27,900 | 28,175 | +0.12% | 3,611 | - | +0.92% | - | - |
| 12/27 | 27,850 | 28,230 | 27,835 | 28,140 | +2.33% | 10,360 | - | +0.74% | - | - |
| 12/26 | 27,625 | 27,625 | 27,340 | 27,500 | -0.05% | 6,703 | - | -1.58% | - | - |
| 12/25 | 27,955 | 27,970 | 27,455 | 27,515 | +0.13% | 1,934 | - | -1.66% | - | - |
| 12/22 | 27,385 | 27,775 | 27,345 | 27,480 | +1.03% | 6,252 | - | -1.97% | - | - |
| 12/21 | 27,265 | 27,340 | 27,080 | 27,200 | -2.25% | 15,118 | - | -3.09% | - | - |
| 12/20 | 27,590 | 28,100 | 27,590 | 27,825 | +1.59% | 9,018 | - | -1.04% | - | - |
| 12/19 | 27,025 | 27,490 | 26,740 | 27,390 | +1.43% | 6,927 | - | -2.58% | - | - |
| 12/18 | 27,000 | 27,075 | 26,525 | 27,005 | -1.46% | 6,305 | - | -3.98% | - | - |
| 12/15 | 27,295 | 27,635 | 27,250 | 27,405 | +0.9% | 6,272 | - | -2.64% | - | - |
| 12/14 | 27,870 | 27,960 | 26,935 | 27,160 | -2.74% | 9,397 | - | -3.53% | - | - |
| 12/13 | 28,055 | 28,120 | 27,745 | 27,925 | -0.02% | 2,174 | - | -0.77% | - | - |
| 12/12 | 28,400 | 28,430 | 27,890 | 27,930 | -0.29% | 3,922 | - | -0.69% | - | - |
| 12/11 | 27,715 | 28,150 | 27,715 | 28,010 | +2.92% | 6,165 | - | -0.44% | - | - |
| 12/08 | 27,600 | 27,780 | 27,045 | 27,215 | -3.13% | 14,462 | - | -3.17% | - | - |
| 12/07 | 28,330 | 28,380 | 27,940 | 28,095 | -2.43% | 6,178 | - | -0.01% | - | - |
| 12/06 | 27,800 | 28,810 | 27,800 | 28,795 | +3.95% | 5,018 | - | +2.82% | - | - |
| 12/05 | 28,010 | 28,205 | 27,610 | 27,700 | -1.56% | 9,436 | - | -0.58% | - | - |
| 12/04 | 28,345 | 28,375 | 27,800 | 28,140 | -1.73% | 5,398 | - | +1.28% | - | - |
| 12/01 | 28,740 | 28,780 | 28,550 | 28,635 | +0.76% | 4,275 | - | +3.52% | - | - |
| 11/30 | 28,150 | 28,465 | 27,940 | 28,420 | +0.69% | 7,479 | - | +3.18% | - | - |
| 11/29 | 28,285 | 28,530 | 28,080 | 28,225 | -1.1% | 9,354 | - | +2.91% | - | - |
| 11/28 | 28,785 | 28,785 | 28,300 | 28,540 | -0.47% | 2,524 | - | +4.49% | - | - |
| 11/27 | 28,990 | 29,125 | 28,520 | 28,675 | -0.69% | 6,375 | - | +5.41% | - | - |
| 11/24 | 29,010 | 29,060 | 28,835 | 28,875 | +1.12% | 4,280 | - | +6.57% | - | - |
| 11/22 | 28,120 | 28,765 | 28,085 | 28,555 | +0.79% | 5,762 | - | +5.72% | - | - |
| 11/21 | 28,430 | 28,455 | 28,020 | 28,330 | -0.44% | 4,123 | - | +5.19% | - | - |
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 | |
| 2016年 1月期 | 14,660 8/11 | 8,350 1/21 | 260,678 12/18 | +10.83% 10/26 | -26.05% 2/12 |
| 2017年 1月期 | 11,570 1/5 12/21 | 6,740 6/24 | 160,794 2/12 | +12.71% 12/13 | -17.61% 6/24 |
| 2018年 1月期 | 17,630 1/23 | 10,140 4/17 | 119,801 4/10 | +11.03% 5/8 | -15.46% 2/14 |
| 2019年 1月期 | 16,870 2/1 | 9,590 12/26 | 443,063 3/9 | +12.52% 9/26 | -22.91% 12/25 |
| 2020年 1月期 | 15,110 12/18 12/17 他2件 | 10,370 8/6 | 37,890 11/22 | +12.77% 9/17 | -28.17% 3/9 |
| 2021年 1月期 | 17,360 1/14 | 6,990 3/17 | 94,586 8/28 | +15.42% 5/28 | -36.5% 3/13 |
| 2022年 1月期 | 21,960 9/14 | 15,850 2/1 | 144,141 10/1 | +14.33% 9/14 | -14.43% 3/8 |
| 2023年 1月期 | 20,365 11/24 | 14,985 3/9 | 35,063 3/7 | +11.72% 3/24 | -14% 3/9 |
| 最新 | 36,550 2024/4/18 | 7,276 | -3.85% 38,012 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/04/18 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
6,740円（2016/06/24） - 442%（5.42倍）
36,550円（4/18）