株価チャート
株価
4/19
- 前日 (4/18)
- 23,455
- 始値
- 23,455
- 高値
- 23,545
- 安値
- 23,400
- 終値 +0.17%
- 23,495
- 出来高 +96.32%
- 373
乖離率
- 株価（5日）
移動平均値 - +0.23%
23,440 - 株価（25日）
移動平均値 - +0.35%
23,413 - 出来高（5日）
移動平均値 - -21.97%
478
2023/11/22～2024/04/19
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 | 23,455 | 23,545 | 23,400 | 23,495 | +0.17% | 373 | - | +0.35% | - | - |
| 04/18 | 23,500 | 23,500 | 23,340 | 23,455 | +0.39% | 190 | - | +0.26% | - | - |
| 04/17 | 23,430 | 23,430 | 23,305 | 23,365 | -0.23% | 316 | - | -0.06% | - | - |
| 04/16 | 23,495 | 23,495 | 23,375 | 23,420 | -0.19% | 613 | - | +0.21% | - | - |
| 04/15 | 23,310 | 23,520 | 23,310 | 23,465 | +0.88% | 898 | - | +0.46% | - | - |
| 04/12 | 23,350 | 23,375 | 23,235 | 23,260 | -0.19% | 946 | - | -0.37% | - | - |
| 04/11 | 23,395 | 23,395 | 23,235 | 23,305 | -0.53% | 2,217 | - | -0.18% | - | - |
| 04/10 | 23,430 | 23,470 | 23,385 | 23,430 | +0.28% | 430 | - | +0.33% | - | - |
| 04/09 | 23,325 | 23,365 | 23,305 | 23,365 | +0.15% | 240 | - | +0.06% | - | - |
| 04/08 | 23,420 | 23,450 | 23,305 | 23,330 | -0.26% | 2,437 | - | -0.09% | - | - |
| 04/05 | 23,430 | 23,435 | 23,350 | 23,390 | -0.06% | 343 | - | +0.18% | - | - |
| 04/04 | 23,440 | 23,440 | 23,375 | 23,405 | 0% | 415 | - | +0.29% | - | - |
| 04/03 | 23,475 | 23,475 | 23,355 | 23,405 | -0.3% | 859 | - | +0.31% | - | - |
| 04/02 | 23,475 | 23,490 | 23,440 | 23,475 | -0.74% | 24,875 | - | +0.64% | - | - |
| 04/01 | 23,665 | 23,665 | 23,565 | 23,650 | +0.15% | 869 | - | +1.42% | - | - |
| 03/29 | 23,655 | 23,655 | 23,555 | 23,615 | +0.08% | 187 | - | +1.36% | - | - |
| 03/28 | 23,695 | 23,695 | 23,575 | 23,595 | -0.08% | 134 | - | +1.34% | - | - |
| 03/27 | 23,585 | 23,630 | 23,575 | 23,615 | +0.3% | 649 | - | +1.5% | - | - |
| 03/26 | 23,550 | 23,550 | 23,525 | 23,545 | -0.17% | 196 | - | +1.29% | - | - |
| 03/25 | 23,615 | 23,615 | 23,535 | 23,585 | +0.17% | 2,955 | - | +1.52% | - | - |
| 03/22 | 23,510 | 23,555 | 23,495 | 23,545 | +0.6% | 331 | - | +1.4% | - | - |
| 03/21 | 23,300 | 23,425 | 23,300 | 23,405 | +0.88% | 2,908 | - | +0.86% | - | - |
| 03/19 | 23,005 | 23,200 | 23,000 | 23,200 | +0.67% | 364 | - | 0% | - | - |
| 03/18 | 23,070 | 23,080 | 23,010 | 23,045 | +0.33% | 10,976 | - | -0.67% | - | - |
| 03/15 | 22,950 | 23,000 | 22,940 | 22,970 | -0.26% | 863 | - | -1.03% | - | - |
| 03/14 | 23,000 | 23,055 | 22,990 | 23,030 | -0.11% | 1,192 | - | -0.81% | - | - |
| 03/13 | 23,180 | 23,180 | 23,005 | 23,055 | -0.37% | 150 | - | -0.72% | - | - |
| 03/12 | 23,105 | 23,150 | 23,000 | 23,140 | +0.15% | 897 | - | -0.39% | - | - |
| 03/11 | 23,150 | 23,150 | 23,040 | 23,105 | -0.45% | 345 | - | -0.56% | - | - |
| 03/08 | 23,195 | 23,220 | 23,145 | 23,210 | -0.26% | 919 | - | -0.13% | - | - |
| 03/07 | 23,360 | 23,365 | 23,225 | 23,270 | -0.6% | 474 | - | +0.12% | - | - |
| 03/06 | 23,400 | 23,420 | 23,375 | 23,410 | +0.06% | 708 | - | +0.75% | - | - |
| 03/05 | 23,400 | 23,400 | 23,350 | 23,395 | +0.19% | 330 | - | +0.74% | - | - |
| 03/04 | 23,370 | 23,370 | 23,310 | 23,350 | +0.37% | 415 | - | +0.6% | - | - |
| 03/01 | 23,240 | 23,300 | 23,235 | 23,265 | +0.39% | 508 | - | +0.29% | - | - |
| 02/29 | 23,305 | 23,305 | 23,135 | 23,175 | -0.32% | 152 | - | -0.06% | - | - |
| 02/28 | 23,250 | 23,250 | 23,200 | 23,250 | 0% | 326 | - | +0.27% | - | - |
| 02/27 | 23,260 | 23,260 | 23,215 | 23,250 | -0.21% | 860 | - | +0.29% | - | - |
| 02/26 | 23,230 | 23,300 | 23,230 | 23,300 | +0.69% | 303 | - | +0.53% | - | - |
| 02/22 | 23,165 | 23,200 | 23,140 | 23,140 | -0.22% | 321 | - | -0.13% | - | - |
| 02/21 | 23,200 | 23,200 | 23,150 | 23,190 | +0.09% | 308 | - | +0.09% | - | - |
| 02/20 | 23,135 | 23,185 | 23,135 | 23,170 | +0.15% | 730 | - | +0.04% | - | - |
| 02/19 | 23,165 | 23,165 | 23,120 | 23,135 | -0.28% | 461 | - | -0.07% | - | - |
| 02/16 | 23,200 | 23,245 | 23,190 | 23,200 | -0.3% | 381 | - | +0.25% | - | - |
| 02/15 | 23,195 | 23,280 | 23,195 | 23,270 | +0.34% | 1,104 | - | +0.62% | - | - |
| 02/14 | 23,150 | 23,190 | 23,140 | 23,190 | -0.26% | 386 | - | +0.37% | - | - |
| 02/13 | 23,240 | 23,250 | 23,195 | 23,250 | -0.02% | 4,384 | - | +0.74% | - | - |
| 02/09 | 23,255 | 23,280 | 23,215 | 23,255 | +0.02% | 2,193 | - | +0.79% | - | - |
| 02/08 | 23,230 | 23,250 | 23,125 | 23,250 | +0.37% | 565 | - | +0.8% | - | - |
| 02/07 | 23,150 | 23,165 | 23,110 | 23,165 | 0% | 1,122 | - | +0.51% | - | - |
| 02/06 | 23,155 | 23,190 | 23,140 | 23,165 | -0.32% | 2,039 | - | +0.56% | - | - |
| 02/05 | 23,270 | 23,280 | 23,240 | 23,240 | -0.15% | 3,762 | - | +0.93% | - | - |
| 02/02 | 23,300 | 23,300 | 23,220 | 23,275 | +0.15% | 1,568 | - | +1.15% | - | - |
| 02/01 | 23,240 | 23,270 | 23,185 | 23,240 | 0% | 1,307 | - | +1.06% | - | - |
| 01/31 | 23,185 | 23,240 | 23,130 | 23,240 | +0.58% | 302 | - | +1.12% | - | - |
| 01/30 | 23,115 | 23,125 | 23,065 | 23,105 | +0.04% | 24,733 | - | +0.58% | - | - |
| 01/29 | 23,105 | 23,140 | 23,095 | 23,095 | -0.09% | 1,285 | - | +0.54% | - | - |
| 01/26 | 23,005 | 23,115 | 23,005 | 23,115 | +0.48% | 249 | - | +0.66% | - | - |
| 01/25 | 22,950 | 23,005 | 22,925 | 23,005 | -0.37% | 343 | - | +0.24% | - | - |
| 01/24 | 23,110 | 23,115 | 23,055 | 23,090 | -0.11% | 24,335 | - | +0.66% | - | - |
| 01/23 | 23,070 | 23,165 | 23,070 | 23,115 | +0.06% | 980 | - | +0.85% | - | - |
| 01/22 | 23,090 | 23,120 | 23,065 | 23,100 | -0.09% | 90,362 | - | +0.84% | - | - |
| 01/19 | 23,175 | 23,175 | 22,995 | 23,120 | -0.06% | 414 | - | +0.98% | - | - |
| 01/18 | 23,105 | 23,150 | 23,105 | 23,135 | +0.02% | 120,783 | - | +1.11% | - | - |
| 01/17 | 22,980 | 23,130 | 22,980 | 23,130 | +0.65% | 925 | - | +1.17% | - | - |
| 01/16 | 22,990 | 23,005 | 22,915 | 22,980 | +0.17% | 1,461 | - | +0.53% | - | - |
| 01/15 | 22,900 | 22,940 | 22,860 | 22,940 | +0.35% | 544 | - | +0.34% | - | - |
| 01/12 | 22,860 | 22,880 | 22,820 | 22,860 | +0.18% | 604 | - | -0.01% | - | - |
| 01/11 | 22,695 | 22,850 | 22,695 | 22,820 | +0.48% | 697 | - | -0.21% | - | - |
| 01/10 | 22,585 | 22,730 | 22,585 | 22,710 | +0.64% | 450 | - | -0.71% | - | - |
| 01/09 | 22,655 | 22,655 | 22,495 | 22,565 | -2.32% | 5,850 | - | -1.38% | - | - |
| 01/05 | 23,060 | 23,120 | 23,060 | 23,100 | +0.11% | 1,026 | - | +0.9% | - | - |
| 01/04 | 22,970 | 23,075 | 22,915 | 23,075 | +1.18% | 3,421 | - | +0.79% | - | - |
| 2023 | ||||||||||
| 12/29 | 22,790 | 22,855 | 22,790 | 22,805 | -0.22% | 343 | - | -0.35% | - | - |
| 12/28 | 22,905 | 22,905 | 22,840 | 22,855 | -0.31% | 359 | - | -0.15% | - | - |
| 12/27 | 22,890 | 22,940 | 22,890 | 22,925 | +0.2% | 601 | - | +0.15% | - | - |
| 12/26 | 22,885 | 22,890 | 22,840 | 22,880 | -0.04% | 741 | - | -0.03% | - | - |
| 12/25 | 22,885 | 22,945 | 22,800 | 22,890 | +0.02% | 359 | - | +0.02% | - | - |
| 12/22 | 22,955 | 22,955 | 22,810 | 22,885 | -0.54% | 1,344 | - | -0.04% | - | - |
| 12/21 | 23,140 | 23,140 | 23,010 | 23,010 | -0.13% | 577 | - | +0.46% | - | - |
| 12/20 | 23,000 | 23,075 | 22,985 | 23,040 | +0.46% | 995 | - | +0.57% | - | - |
| 12/19 | 22,875 | 22,955 | 22,780 | 22,935 | +0.53% | 14,396 | - | +0.13% | - | - |
| 12/18 | 22,725 | 22,815 | 22,725 | 22,815 | +0.51% | 784 | - | -0.4% | - | - |
| 12/15 | 22,835 | 22,905 | 22,650 | 22,700 | +0.4% | 965 | - | -0.92% | - | - |
| 12/14 | 22,800 | 22,800 | 22,545 | 22,610 | -0.9% | 972 | - | -1.38% | - | - |
| 12/13 | 22,785 | 22,845 | 22,785 | 22,815 | +0.07% | 1,777 | - | -0.53% | - | - |
| 12/12 | 22,790 | 22,860 | 22,780 | 22,800 | +0.18% | 441 | - | -0.58% | - | - |
| 12/11 | 22,735 | 22,760 | 22,670 | 22,760 | +0.35% | 349 | - | -0.75% | - | - |
| 12/08 | 22,740 | 22,740 | 22,455 | 22,680 | -1.5% | 3,046 | - | -1.08% | - | - |
| 12/07 | 23,185 | 23,200 | 22,995 | 23,025 | -0.11% | 563 | - | +0.47% | - | - |
| 12/06 | 23,080 | 23,115 | 23,050 | 23,050 | +0.37% | 11,025 | - | +0.7% | - | - |
| 12/05 | 23,000 | 23,000 | 22,950 | 22,965 | +0.04% | 419 | - | +0.47% | - | - |
| 12/04 | 22,965 | 22,975 | 22,840 | 22,955 | -0.04% | 2,739 | - | +0.53% | - | - |
| 12/01 | 22,975 | 23,010 | 22,885 | 22,965 | +0.31% | 22,261 | - | +0.71% | - | - |
| 11/30 | 22,975 | 22,975 | 22,895 | 22,895 | -0.2% | 149 | - | +0.52% | - | - |
| 11/29 | 22,960 | 22,960 | 22,785 | 22,940 | -0.61% | 995 | - | +0.83% | - | - |
| 11/28 | 22,910 | 23,080 | 22,825 | 23,080 | +1.05% | 24,281 | - | +1.58% | - | - |
| 11/27 | 22,900 | 22,930 | 22,795 | 22,840 | -0.26% | 1,054 | - | +0.69% | - | - |
| 11/24 | 23,065 | 23,065 | 22,880 | 22,900 | -0.11% | 1,358 | - | +1.08% | - | - |
| 11/22 | 22,775 | 22,925 | 22,775 | 22,925 | +0.5% | 523 | - | +1.29% | - | - |
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 | |
| 2017年 1月期 | 22,000 6/13 | 19,540 9/15 | 8,471 7/18 | +5.3% 12/15 | -2.72% 1/26 |
| 2018年 1月期 | 22,300 1/5 | 18,810 3/23 | 15,904 8/4 | +4.34% 3/30 | -4.51% 2/16 |
| 2019年 1月期 | 21,340 5/8 | 19,220 1/30 | 450 1/7 | +2.15% 12/17 | -3.68% 1/10 |
| 2020年 1月期 | 24,000 2/28 | 20,440 8/5 | 26,045 6/16 | +5% 3/25 | -2.18% 7/31 |
| 2021年 1月期 | 22,250 8/3 | 20,600 2/26 | 52,090 12/28 | +1.79% 6/29 | -2.42% 1/7 |
| 2022年 1月期 | 23,670 7/15 | 21,150 2/17 | 300,322 7/8 | +3.23% 7/6 | -3.27% 1/19 |
| 2023年 1月期 | 24,000 9/8 | 20,795 1/16 | 150,553 9/5 | +2.93% 5/1 | -4.39% 1/16 |
| 最新 | 23,495 2024/4/19 | 373 | +0.35% 23,413 | ||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/26 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/26
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/19 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
18,810円（2018/03/23） - 25%（1.25倍）
23,495円（4/19）