株価チャート
株価
4/26
- 前日 (4/25)
- 591
- 始値
- 589
- 高値
- 597
- 安値
- 578
- 終値 -1.35%
- 583
- 出来高 -48.17%
- 52,323
乖離率
- 株価（5日）
移動平均値 - -0.51%
586 - 株価（25日）
移動平均値 - +1.92%
572 - 出来高（5日）
移動平均値 - -62.58%
139,820
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 589 | 597 | 578 | 583 | -1.35% | 52,323 | - | +1.92% | - | - |
| 04/25 | 581 | 593 | 576 | 591 | +3.14% | 100,956 | - | +3.5% | - | - |
| 04/24 | 583 | 586 | 572 | 573 | -3.37% | 148,374 | - | +0.7% | - | - |
| 04/23 | 582 | 596 | 582 | 593 | +0.17% | 85,067 | - | +4.22% | - | - |
| 04/22 | 603 | 603 | 587 | 592 | -2.95% | 312,379 | - | +4.04% | - | - |
| 04/19 | 599 | 623 | 594 | 610 | +3.57% | 381,411 | - | +7.21% | - | - |
| 04/18 | 600 | 600 | 582 | 589 | -1.01% | 115,314 | - | +3.51% | - | - |
| 04/17 | 575 | 595 | 575 | 595 | +2.76% | 190,188 | - | +4.39% | - | - |
| 04/16 | 568 | 583 | 565 | 579 | +3.76% | 195,567 | - | +1.4% | - | - |
| 04/15 | 564 | 570 | 557 | 558 | +0.54% | 77,302 | - | -2.45% | - | - |
| 04/12 | 553 | 559 | 550 | 555 | -0.54% | 32,036 | - | -3.14% | - | - |
| 04/11 | 572 | 572 | 558 | 558 | -0.71% | 31,816 | - | -2.96% | - | - |
| 04/10 | 560 | 562 | 558 | 562 | +0.9% | 60,842 | - | -2.26% | - | - |
| 04/09 | 564 | 565 | 556 | 557 | -2.11% | 69,962 | - | -3.3% | - | - |
| 04/08 | 570 | 571 | 562 | 569 | -1.73% | 122,647 | - | -1.56% | - | - |
| 04/05 | 580 | 588 | 577 | 579 | +2.48% | 111,067 | - | 0% | - | - |
| 04/04 | 566 | 568 | 557 | 565 | -2.08% | 94,650 | - | -2.59% | - | - |
| 04/03 | 581 | 585 | 573 | 577 | +0.17% | 114,421 | - | -0.69% | - | - |
| 04/02 | 570 | 578 | 561 | 576 | +0.88% | 198,521 | - | -1.2% | - | - |
| 04/01 | 547 | 577 | 546 | 571 | +3.82% | 155,398 | - | -2.23% | - | - |
| 03/29 | 556 | 556 | 548 | 550 | -1.43% | 206,141 | - | -6.14% | - | - |
| 03/28 | 551 | 562 | 548 | 558 | +1.45% | 75,624 | - | -5.26% | - | - |
| 03/27 | 553 | 553 | 544 | 550 | -1.08% | 115,989 | - | -6.94% | - | - |
| 03/26 | 558 | 562 | 555 | 556 | -0.54% | 58,339 | - | -6.4% | - | - |
| 03/25 | 548 | 559 | 547 | 559 | +2.76% | 102,349 | - | -6.37% | - | - |
| 03/22 | 549 | 551 | 542 | 544 | -1.27% | 120,527 | - | -9.48% | - | - |
| 03/21 | 560 | 560 | 550 | 551 | -3.33% | 135,795 | - | -8.93% | - | - |
| 03/19 | 583 | 586 | 570 | 570 | -2.4% | 113,589 | - | -6.4% | - | - |
| 03/18 | 599 | 599 | 582 | 584 | -3.63% | 82,832 | - | -4.73% | - | - |
| 03/15 | 616 | 616 | 601 | 606 | -0.82% | 80,476 | - | -1.62% | - | - |
| 03/14 | 617 | 623 | 609 | 611 | -0.97% | 193,921 | - | -1.29% | - | - |
| 03/13 | 603 | 626 | 602 | 617 | +0.65% | 173,126 | - | -0.64% | - | - |
| 03/12 | 618 | 632 | 613 | 613 | +0.66% | 198,901 | - | -1.61% | - | - |
| 03/11 | 601 | 622 | 598 | 609 | +4.46% | 298,200 | - | -2.72% | - | - |
| 03/08 | 584 | 593 | 576 | 583 | -0.85% | 144,860 | - | -7.31% | - | - |
| 03/07 | 575 | 588 | 570 | 588 | +1.03% | 160,101 | - | -6.96% | - | - |
| 03/06 | 592 | 594 | 579 | 582 | -0.68% | 102,354 | - | -8.49% | - | - |
| 03/05 | 596 | 597 | 584 | 586 | -0.85% | 185,540 | - | -8.44% | - | - |
| 03/04 | 585 | 595 | 584 | 591 | 0% | 96,939 | - | -8.37% | - | - |
| 03/01 | 605 | 605 | 590 | 591 | -2.48% | 86,310 | - | -8.8% | - | - |
| 02/29 | 611 | 616 | 604 | 606 | 0% | 46,748 | - | -7.06% | - | - |
| 02/28 | 604 | 610 | 603 | 606 | +0.17% | 38,382 | - | -7.48% | - | - |
| 02/27 | 606 | 608 | 599 | 605 | -0.49% | 53,775 | - | -8.05% | - | - |
| 02/26 | 606 | 611 | 602 | 608 | -0.98% | 76,676 | - | -8.02% | - | - |
| 02/22 | 620 | 622 | 612 | 614 | -2.38% | 143,084 | - | -7.67% | - | - |
| 02/21 | 631 | 636 | 629 | 629 | +0.16% | 33,914 | - | -5.98% | - | - |
| 02/20 | 620 | 631 | 620 | 628 | +0.48% | 208,292 | - | -6.55% | - | - |
| 02/19 | 630 | 632 | 624 | 625 | -0.95% | 39,117 | - | -7.27% | - | - |
| 02/16 | 637 | 637 | 623 | 631 | -2.47% | 320,877 | - | -6.79% | - | - |
| 02/15 | 642 | 654 | 642 | 647 | -0.77% | 63,322 | - | -4.85% | - | - |
| 02/14 | 645 | 658 | 645 | 652 | +2.03% | 42,387 | - | -4.68% | - | - |
| 02/13 | 650 | 654 | 637 | 639 | -4.34% | 137,695 | - | -7.12% | - | - |
| 02/09 | 666 | 671 | 657 | 668 | +0.6% | 85,266 | - | -3.61% | - | - |
| 02/08 | 667 | 675 | 659 | 664 | -1.19% | 208,894 | - | -4.87% | - | - |
| 02/07 | 681 | 681 | 667 | 672 | -0.59% | 99,666 | - | -4.27% | - | - |
| 02/06 | 672 | 681 | 672 | 676 | +1.35% | 71,679 | - | -4.38% | - | - |
| 02/05 | 668 | 673 | 664 | 667 | -1.62% | 71,347 | - | -6.32% | - | - |
| 02/02 | 675 | 682 | 671 | 678 | -0.29% | 26,804 | - | -5.44% | - | - |
| 02/01 | 680 | 684 | 674 | 680 | +1.49% | 59,334 | - | -5.82% | - | - |
| 01/31 | 692 | 692 | 670 | 670 | -2.19% | 143,846 | - | -7.84% | - | - |
| 01/30 | 680 | 685 | 677 | 685 | +0.15% | 44,323 | - | -6.55% | - | - |
| 01/29 | 695 | 695 | 679 | 684 | -2.43% | 25,248 | - | -7.32% | - | - |
| 01/26 | 690 | 702 | 689 | 701 | +2.79% | 133,513 | - | -5.65% | - | - |
| 01/25 | 686 | 692 | 681 | 682 | -0.15% | 47,151 | - | -8.82% | - | - |
| 01/24 | 679 | 688 | 678 | 683 | +1.04% | 40,840 | - | -9.3% | - | - |
| 01/23 | 674 | 681 | 664 | 676 | 0% | 139,029 | - | -10.94% | - | - |
| 01/22 | 686 | 687 | 674 | 676 | -2.87% | 102,167 | - | -11.4% | - | - |
| 01/19 | 688 | 701 | 688 | 696 | -1.42% | 24,145 | - | -9.38% | - | - |
| 01/18 | 706 | 706 | 696 | 706 | +0.43% | 71,494 | - | -8.55% | - | - |
| 01/17 | 691 | 704 | 677 | 703 | +0.57% | 122,454 | - | -9.52% | - | - |
| 01/16 | 688 | 700 | 687 | 699 | +1.6% | 47,741 | - | -10.5% | - | - |
| 01/15 | 699 | 703 | 685 | 688 | -2.55% | 126,519 | - | -12.24% | - | - |
| 01/12 | 707 | 710 | 696 | 706 | -0.84% | 64,268 | - | -10.52% | - | - |
| 01/11 | 712 | 716 | 706 | 712 | -3.26% | 177,097 | - | -10.1% | - | - |
| 01/10 | 753 | 753 | 730 | 736 | -2.65% | 140,332 | - | -7.42% | - | - |
| 01/09 | 753 | 762 | 743 | 756 | -1.56% | 86,238 | - | -5.14% | - | - |
| 01/05 | 773 | 775 | 762 | 768 | -1.16% | 162,638 | - | -3.88% | - | - |
| 01/04 | 793 | 806 | 776 | 777 | -1.02% | 261,153 | - | -2.88% | - | - |
| 2023 | ||||||||||
| 12/29 | 787 | 794 | 779 | 785 | -0.25% | 77,582 | - | -1.88% | - | - |
| 12/28 | 794 | 795 | 787 | 787 | 0% | 51,237 | - | -1.5% | - | - |
| 12/27 | 798 | 798 | 786 | 787 | -2.6% | 101,346 | - | -1.5% | - | - |
| 12/26 | 804 | 813 | 804 | 808 | +0.12% | 48,668 | - | +1% | - | - |
| 12/25 | 795 | 809 | 794 | 807 | -0.25% | 23,061 | - | +1% | - | - |
| 12/22 | 812 | 812 | 800 | 809 | -1.1% | 31,642 | - | +1.38% | - | - |
| 12/21 | 815 | 821 | 813 | 818 | +2.25% | 95,480 | - | +2.63% | - | - |
| 12/20 | 807 | 807 | 791 | 800 | -1.36% | 107,849 | - | +0.5% | - | - |
| 12/19 | 823 | 832 | 809 | 811 | -1.58% | 82,387 | - | +1.88% | - | - |
| 12/18 | 825 | 839 | 822 | 824 | +1.6% | 53,780 | - | +3.52% | - | - |
| 12/15 | 817 | 819 | 805 | 811 | -0.98% | 20,966 | - | +1.88% | - | - |
| 12/14 | 799 | 826 | 797 | 819 | +2.63% | 164,390 | - | +2.89% | - | - |
| 12/13 | 794 | 803 | 792 | 798 | -0.13% | 18,991 | - | +0.13% | - | - |
| 12/12 | 783 | 799 | 783 | 799 | +0.38% | 64,976 | - | +0.13% | - | - |
| 12/11 | 804 | 805 | 792 | 796 | -2.81% | 59,712 | - | -0.25% | - | - |
| 12/08 | 809 | 824 | 804 | 819 | +2.89% | 94,777 | - | +2.5% | - | - |
| 12/07 | 788 | 799 | 786 | 796 | +2.31% | 30,231 | - | -0.5% | - | - |
| 12/06 | 804 | 805 | 776 | 778 | -3.83% | 55,554 | - | -3.11% | - | - |
| 12/05 | 800 | 811 | 794 | 809 | +1.51% | 41,208 | - | +0.12% | - | - |
| 12/04 | 789 | 806 | 789 | 797 | +1.92% | 52,623 | - | -1.73% | - | - |
| 12/01 | 780 | 785 | 778 | 782 | -0.89% | 45,941 | - | -4.05% | - | - |
| 11/30 | 797 | 802 | 788 | 789 | -0.75% | 55,511 | - | -3.66% | - | - |
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 | 10,060 2/3 | 6,350 8/11 | 161,456 8/25 | +27.77% 2/12 | -11.45% 10/26 |
| 2017年 1月期 | 10,900 2/12 | 5,120 1/5 | 162,419 2/12 | +16.59% 6/24 | -12.34% 12/13 |
| 2018年 1月期 | 5,700 4/17 | 3,115 1/23 | 46,373 11/9 | +15.58% 2/14 | -10.52% 5/8 |
| 2019年 1月期 | 4,955 12/26 | 3,045 10/2 | 247,534 3/9 | +26.28% 12/25 | -11.81% 9/26 |
| 2020年 1月期 | 4,190 8/6 | 2,800 1/20 | 77,145 1/16 | +33.5% 3/9 | -12.11% 9/13 |
| 2021年 1月期 | 5,750 3/17 | 1,886 1/14 | 754,213 8/28 | +49.11% 3/16 | -14.82% 5/28 |
| 2022年 1月期 | 2,059 2/1 | 1,374 9/14 | 471,855 3/25 | +14.99% 3/8 | -13.44% 9/14 |
| 2023年 1月期 | 1,855 3/9 | 1,224 11/24 | 234,973 4/14 | +14.4% 3/9 | -12.42% 3/24 |
| 最新 | 583 2024/4/26 | 52,323 | +1.92% 572 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -36%（0.64倍）
- 2018/12/28 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/30 vs 2018/12/28
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/04/26 vs 2023/12/29
- -26%（0.74倍）