株価チャート
株価
4/17
- 前日 (4/16)
- 1,685
- 始値
- 1,676
- 高値
- 1,681
- 安値
- 1,674
- 終値 -0.47%
- 1,677
- 出来高 +17.51%
- 59,364
乖離率
- 株価（5日）
移動平均値 - -0.59%
1,687 - 株価（25日）
移動平均値 - -3.06%
1,730 - 出来高（5日）
移動平均値 - -43.72%
105,488
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,676 | 1,681 | 1,674 | 1,677 | -0.47% | 59,364 | - | -3.06% | - | - |
| 04/16 | 1,684 | 1,687 | 1,683 | 1,685 | -0.35% | 50,520 | - | -2.77% | - | - |
| 04/15 | 1,694 | 1,696 | 1,689 | 1,691 | +0.06% | 102,496 | - | -2.59% | - | - |
| 04/12 | 1,687 | 1,690 | 1,686 | 1,690 | -0.18% | 128,489 | - | -2.82% | - | - |
| 04/11 | 1,692 | 1,695 | 1,689 | 1,693 | -1.4% | 186,571 | - | -2.81% | - | - |
| 04/10 | 1,719 | 1,719 | 1,715 | 1,717 | -0.87% | 53,640 | - | -1.6% | - | - |
| 04/09 | 1,723 | 1,734 | 1,719 | 1,732 | +0.58% | 81,206 | - | -0.8% | - | - |
| 04/08 | 1,724 | 1,724 | 1,719 | 1,722 | -0.69% | 75,435 | - | -1.43% | - | - |
| 04/05 | 1,734 | 1,736 | 1,732 | 1,734 | +0.35% | 103,672 | - | -0.8% | - | - |
| 04/04 | 1,733 | 1,734 | 1,727 | 1,728 | -0.17% | 42,921 | - | -1.14% | - | - |
| 04/03 | 1,732 | 1,733 | 1,728 | 1,731 | -0.29% | 83,387 | - | -1.03% | - | - |
| 04/02 | 1,738 | 1,738 | 1,734 | 1,736 | -0.91% | 250,703 | - | -0.74% | - | - |
| 04/01 | 1,754 | 1,754 | 1,747 | 1,752 | +0.17% | 61,540 | - | +0.11% | - | - |
| 03/29 | 1,750 | 1,752 | 1,747 | 1,749 | 0% | 35,247 | - | 0% | - | - |
| 03/28 | 1,751 | 1,751 | 1,747 | 1,749 | +0.11% | 53,944 | - | 0% | - | - |
| 03/27 | 1,746 | 1,747 | 1,744 | 1,747 | 0% | 63,693 | - | -0.06% | - | - |
| 03/26 | 1,746 | 1,747 | 1,743 | 1,747 | -0.17% | 44,060 | - | -0.06% | - | - |
| 03/25 | 1,749 | 1,752 | 1,748 | 1,750 | +0.34% | 36,345 | - | +0.11% | - | - |
| 03/22 | 1,742 | 1,746 | 1,741 | 1,744 | +0.06% | 84,523 | - | -0.23% | - | - |
| 03/21 | 1,740 | 1,744 | 1,740 | 1,743 | +0.52% | 201,770 | - | -0.29% | - | - |
| 03/19 | 1,735 | 1,737 | 1,732 | 1,734 | -0.29% | 373,639 | - | -0.86% | - | - |
| 03/18 | 1,737 | 1,739 | 1,734 | 1,739 | -0.06% | 168,403 | - | -0.63% | - | - |
| 03/15 | 1,739 | 1,740 | 1,736 | 1,740 | -0.57% | 348,832 | - | -0.63% | - | - |
| 03/14 | 1,753 | 1,753 | 1,749 | 1,750 | -0.46% | 313,436 | - | -0.11% | - | - |
| 03/13 | 1,760 | 1,760 | 1,757 | 1,758 | -0.4% | 122,142 | - | +0.29% | - | - |
| 03/12 | 1,764 | 1,765 | 1,762 | 1,765 | -0.23% | 100,005 | - | +0.68% | - | - |
| 03/11 | 1,769 | 1,770 | 1,766 | 1,769 | +0.06% | 126,331 | - | +0.8% | - | - |
| 03/08 | 1,766 | 1,768 | 1,763 | 1,768 | +0.34% | 134,639 | - | +0.68% | - | - |
| 03/07 | 1,761 | 1,763 | 1,759 | 1,762 | +0.23% | 131,844 | - | +0.34% | - | - |
| 03/06 | 1,755 | 1,758 | 1,755 | 1,758 | +0.46% | 325,542 | - | +0.06% | - | - |
| 03/05 | 1,751 | 1,751 | 1,747 | 1,750 | -0.11% | 234,531 | - | -0.4% | - | - |
| 03/04 | 1,751 | 1,754 | 1,750 | 1,752 | +0.57% | 437,205 | - | -0.34% | - | - |
| 03/01 | 1,743 | 1,745 | 1,741 | 1,742 | 0% | 66,754 | - | -0.97% | - | - |
| 02/29 | 1,742 | 1,743 | 1,741 | 1,742 | +0.11% | 289,081 | - | -1.02% | - | - |
| 02/28 | 1,738 | 1,740 | 1,735 | 1,740 | -0.06% | 300,512 | - | -1.19% | - | - |
| 02/27 | 1,741 | 1,742 | 1,739 | 1,741 | -0.34% | 107,047 | - | -1.19% | - | - |
| 02/26 | 1,740 | 1,747 | 1,740 | 1,747 | +0.46% | 191,396 | - | -0.91% | - | - |
| 02/22 | 1,738 | 1,739 | 1,734 | 1,739 | -0.34% | 90,015 | - | -1.42% | - | - |
| 02/21 | 1,743 | 1,745 | 1,741 | 1,745 | +0.29% | 47,172 | - | -1.19% | - | - |
| 02/20 | 1,739 | 1,740 | 1,736 | 1,740 | -0.17% | 192,437 | - | -1.53% | - | - |
| 02/19 | 1,741 | 1,744 | 1,740 | 1,743 | -0.17% | 137,369 | - | -1.47% | - | - |
| 02/16 | 1,751 | 1,751 | 1,744 | 1,746 | -0.06% | 154,003 | - | -1.41% | - | - |
| 02/15 | 1,747 | 1,749 | 1,745 | 1,747 | +0.34% | 303,165 | - | -1.47% | - | - |
| 02/14 | 1,737 | 1,741 | 1,735 | 1,741 | -0.91% | 392,019 | - | -1.86% | - | - |
| 02/13 | 1,756 | 1,758 | 1,755 | 1,757 | -0.28% | 112,671 | - | -1.07% | - | - |
| 02/09 | 1,762 | 1,762 | 1,758 | 1,762 | -0.4% | 248,696 | - | -0.9% | - | - |
| 02/08 | 1,768 | 1,770 | 1,765 | 1,769 | -0.11% | 95,363 | - | -0.56% | - | - |
| 02/07 | 1,770 | 1,772 | 1,767 | 1,771 | +0.23% | 94,990 | - | -0.56% | - | - |
| 02/06 | 1,763 | 1,767 | 1,762 | 1,767 | -0.39% | 275,253 | - | -0.9% | - | - |
| 02/05 | 1,775 | 1,777 | 1,769 | 1,774 | -1.28% | 213,079 | - | -0.62% | - | - |
| 02/02 | 1,799 | 1,800 | 1,796 | 1,797 | +0.28% | 234,438 | - | +0.56% | - | - |
| 02/01 | 1,794 | 1,795 | 1,789 | 1,792 | +0.62% | 96,923 | - | +0.22% | - | - |
| 01/31 | 1,781 | 1,782 | 1,777 | 1,781 | +0.17% | 213,848 | - | -0.39% | - | - |
| 01/30 | 1,774 | 1,778 | 1,773 | 1,778 | +0.68% | 272,733 | - | -0.67% | - | - |
| 01/29 | 1,766 | 1,767 | 1,764 | 1,766 | -0.34% | 81,871 | - | -1.4% | - | - |
| 01/26 | 1,772 | 1,772 | 1,769 | 1,772 | +0.45% | 184,550 | - | -1.17% | - | - |
| 01/25 | 1,760 | 1,764 | 1,759 | 1,764 | -0.34% | 219,850 | - | -1.67% | - | - |
| 01/24 | 1,769 | 1,770 | 1,765 | 1,770 | -0.23% | 92,127 | - | -1.45% | - | - |
| 01/23 | 1,772 | 1,774 | 1,770 | 1,774 | +0.28% | 258,223 | - | -1.28% | - | - |
| 01/22 | 1,767 | 1,770 | 1,766 | 1,769 | +0.34% | 50,154 | - | -1.56% | - | - |
| 01/19 | 1,766 | 1,766 | 1,762 | 1,763 | -0.62% | 92,055 | - | -1.89% | - | - |
| 01/18 | 1,771 | 1,774 | 1,769 | 1,774 | -0.22% | 59,126 | - | -1.28% | - | - |
| 01/17 | 1,776 | 1,781 | 1,775 | 1,778 | -0.45% | 145,503 | - | -1.11% | - | - |
| 01/16 | 1,790 | 1,791 | 1,784 | 1,786 | -0.39% | 64,263 | - | -0.67% | - | - |
| 01/15 | 1,792 | 1,793 | 1,790 | 1,793 | +0.22% | 107,425 | - | -0.22% | - | - |
| 01/12 | 1,789 | 1,791 | 1,787 | 1,789 | +0.45% | 267,685 | - | -0.39% | - | - |
| 01/11 | 1,780 | 1,784 | 1,780 | 1,781 | -0.06% | 472,741 | - | -0.78% | - | - |
| 01/10 | 1,786 | 1,786 | 1,782 | 1,782 | -0.72% | 500,302 | - | -0.67% | - | - |
| 01/09 | 1,796 | 1,798 | 1,792 | 1,795 | -0.11% | 112,953 | - | +0.11% | - | - |
| 01/05 | 1,798 | 1,798 | 1,794 | 1,797 | -0.44% | 116,213 | - | +0.28% | - | - |
| 01/04 | 1,808 | 1,809 | 1,804 | 1,805 | -0.66% | 266,621 | - | +0.84% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,817 | 1,819 | 1,816 | 1,817 | -0.33% | 202,120 | - | +1.62% | - | - |
| 12/28 | 1,821 | 1,823 | 1,820 | 1,823 | +0.5% | 344,816 | - | +2.19% | - | - |
| 12/27 | 1,812 | 1,814 | 1,809 | 1,814 | +0.06% | 85,911 | - | +1.85% | - | - |
| 12/26 | 1,810 | 1,814 | 1,810 | 1,813 | -0.06% | 56,398 | - | +1.91% | - | - |
| 12/25 | 1,811 | 1,814 | 1,809 | 1,814 | +0.11% | 48,518 | - | +2.14% | - | - |
| 12/22 | 1,814 | 1,814 | 1,809 | 1,812 | -0.17% | 201,380 | - | +2.2% | - | - |
| 12/21 | 1,815 | 1,818 | 1,815 | 1,815 | +0.22% | 96,898 | - | +2.54% | - | - |
| 12/20 | 1,808 | 1,811 | 1,807 | 1,811 | +0.28% | 212,944 | - | +2.49% | - | - |
| 12/19 | 1,808 | 1,808 | 1,804 | 1,806 | -0.22% | 86,522 | - | +2.38% | - | - |
| 12/18 | 1,808 | 1,811 | 1,806 | 1,810 | +0.33% | 174,740 | - | +2.84% | - | - |
| 12/15 | 1,812 | 1,812 | 1,804 | 1,804 | -0.06% | 162,027 | - | +2.68% | - | - |
| 12/14 | 1,795 | 1,806 | 1,795 | 1,805 | +1.86% | 929,635 | - | +2.91% | - | - |
| 12/13 | 1,775 | 1,775 | 1,772 | 1,772 | -0.06% | 204,771 | - | +1.2% | - | - |
| 12/12 | 1,766 | 1,773 | 1,766 | 1,773 | +0.4% | 96,032 | - | +1.37% | - | - |
| 12/11 | 1,765 | 1,768 | 1,765 | 1,766 | -0.73% | 180,584 | - | +1.03% | - | - |
| 12/08 | 1,781 | 1,781 | 1,776 | 1,779 | +0.17% | 165,509 | - | +1.89% | - | - |
| 12/07 | 1,783 | 1,787 | 1,776 | 1,776 | +0.11% | 143,620 | - | +1.95% | - | - |
| 12/06 | 1,778 | 1,778 | 1,774 | 1,774 | +0.28% | 122,460 | - | +2.01% | - | - |
| 12/05 | 1,764 | 1,769 | 1,764 | 1,769 | +0.11% | 103,662 | - | +1.96% | - | - |
| 12/04 | 1,776 | 1,776 | 1,766 | 1,767 | +0.63% | 394,919 | - | +2.02% | - | - |
| 12/01 | 1,758 | 1,761 | 1,755 | 1,756 | -0.34% | 300,540 | - | +1.56% | - | - |
| 11/30 | 1,767 | 1,768 | 1,762 | 1,762 | -0.23% | 142,664 | - | +2.03% | - | - |
| 11/29 | 1,757 | 1,766 | 1,757 | 1,766 | +0.97% | 414,639 | - | +2.44% | - | - |
| 11/28 | 1,747 | 1,749 | 1,746 | 1,749 | +0.69% | 165,223 | - | +1.63% | - | - |
| 11/27 | 1,736 | 1,738 | 1,733 | 1,737 | -0.12% | 128,166 | - | +1.11% | - | - |
| 11/24 | 1,741 | 1,743 | 1,739 | 1,739 | -0.46% | 173,660 | - | +1.34% | - | - |
| 11/22 | 1,752 | 1,752 | 1,745 | 1,747 | -0.23% | 83,647 | - | +1.93% | - | - |
| 11/21 | 1,747 | 1,751 | 1,746 | 1,751 | +0.46% | 119,554 | - | +2.22% | - | - |
| 11/20 | 1,746 | 1,746 | 1,740 | 1,743 | -0.06% | 126,226 | - | +1.81% | - | - |
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 7月期 | 2,795 6/24 | 2,519 6/1 | 4,979 7/21 | +1.62% 6/30 | -1.03% 8/9 |
| 2017年 1月期 | 2,650 8/10 | 2,330 3/10 | 26,286 2/28 | +1.19% 4/4 | -3.85% 11/18 |
| 2018年 1月期 | 2,426 9/8 | 2,201 5/18 | 24,585 9/26 | +1.26% 6/1 | -2.59% 2/5 |
| 2019年 1月期 | 2,370 7/8 | 2,163 10/9 | 22,382 12/4 | +2.62% 8/16 | -2.07% 10/9 |
| 2020年 1月期 | 2,595 3/9 | 2,313 12/13 | 631,779 7/10 | +8.02% 3/9 | -1.86% 3/19 |
| 2021年 1月期 | 2,541 8/5 | 2,309 4/1 | 3,013,964 3/11 | +1.49% 7/20 | -2.43% 3/8 |
| 2022年 1月期 | 2,410 8/4 8/3 | 1,973 6/15 | 993,138 1/5 | +2.88% 8/2 | -4.66% 3/28 |
| 2023年 1月期 | 2,129 8/2 | 1,813 7/10 | 584,644 7/10 | +2.88% 3/20 | -5.27% 9/28 |
| 最新 | 1,677 2024/4/17 | 59,364 | -3.06% 1,730 | ||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/17 vs 2023/12/29
- -8%（0.92倍）