株価チャート
株価
4/25
- 前日 (4/24)
- 13,010
- 始値
- 12,990
- 高値
- 12,990
- 安値
- 12,960
- 終値 -0.19%
- 12,985
- 出来高 +999.99%
- 3,566
乖離率
- 株価（5日）
移動平均値 - -0.18%
13,009 - 株価（25日）
移動平均値 - -1.62%
13,199 - 出来高（5日）
移動平均値 - +84%
1,938
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 12,990 | 12,990 | 12,960 | 12,985 | -0.19% | 3,566 | - | -1.62% | - | - |
| 04/24 | 13,055 | 13,055 | 12,985 | 13,010 | -0.04% | 208 | - | -1.54% | - | - |
| 04/23 | 13,025 | 13,025 | 12,985 | 13,015 | +0.35% | 179 | - | -1.6% | - | - |
| 04/22 | 13,095 | 13,095 | 12,940 | 12,970 | -0.73% | 3,111 | - | -2.04% | - | - |
| 04/19 | 13,035 | 13,100 | 12,975 | 13,065 | +0.08% | 2,626 | - | -1.43% | - | - |
| 04/18 | 13,010 | 13,055 | 12,925 | 13,055 | +0.62% | 816 | - | -1.62% | - | - |
| 04/17 | 13,005 | 13,005 | 12,935 | 12,975 | -0.46% | 3,804 | - | -2.35% | - | - |
| 04/16 | 13,000 | 13,035 | 13,000 | 13,035 | -0.19% | 3,092 | - | -2.05% | - | - |
| 04/15 | 13,060 | 13,085 | 13,050 | 13,060 | 0% | 457 | - | -2.03% | - | - |
| 04/12 | 13,055 | 13,060 | 13,010 | 13,060 | -0.19% | 10,132 | - | -2.17% | - | - |
| 04/11 | 13,155 | 13,155 | 13,040 | 13,085 | -1.25% | 9,803 | - | -2.12% | - | - |
| 04/10 | 13,220 | 13,260 | 13,215 | 13,250 | +0.3% | 764 | - | -1% | - | - |
| 04/09 | 13,180 | 13,215 | 13,180 | 13,210 | +0.08% | 398 | - | -1.35% | - | - |
| 04/08 | 13,250 | 13,255 | 13,180 | 13,200 | -0.83% | 3,929 | - | -1.49% | - | - |
| 04/05 | 13,340 | 13,340 | 13,295 | 13,310 | +0.34% | 1,000 | - | -0.72% | - | - |
| 04/04 | 13,290 | 13,295 | 13,260 | 13,265 | -0.11% | 2,703 | - | -1.07% | - | - |
| 04/03 | 13,300 | 13,300 | 13,260 | 13,280 | -0.23% | 1,876 | - | -0.98% | - | - |
| 04/02 | 13,330 | 13,330 | 13,310 | 13,310 | -0.82% | 1,954 | - | -0.78% | - | - |
| 04/01 | 13,425 | 13,450 | 13,395 | 13,420 | 0% | 2,587 | - | +0.01% | - | - |
| 03/29 | 13,400 | 13,425 | 13,400 | 13,420 | 0% | 630 | - | +0.04% | - | - |
| 03/28 | 13,445 | 13,445 | 13,400 | 13,420 | +0.15% | 663 | - | +0.05% | - | - |
| 03/27 | 13,390 | 13,400 | 13,375 | 13,400 | +0.19% | 310 | - | -0.07% | - | - |
| 03/26 | 13,395 | 13,400 | 13,375 | 13,375 | -0.22% | 3,517 | - | -0.24% | - | - |
| 03/25 | 13,410 | 13,435 | 13,405 | 13,405 | 0% | 82,818 | - | -0.01% | - | - |
| 03/22 | 13,370 | 13,405 | 13,355 | 13,405 | +0.41% | 6,702 | - | -0.01% | - | - |
| 03/21 | 13,375 | 13,375 | 13,345 | 13,350 | +0.15% | 1,863 | - | -0.41% | - | - |
| 03/19 | 13,315 | 13,330 | 13,285 | 13,330 | -0.04% | 4,823 | - | -0.6% | - | - |
| 03/18 | 13,370 | 13,370 | 13,295 | 13,335 | -0.19% | 3,085 | - | -0.61% | - | - |
| 03/15 | 13,340 | 13,360 | 13,325 | 13,360 | -0.52% | 3,082 | - | -0.49% | - | - |
| 03/14 | 13,445 | 13,445 | 13,410 | 13,430 | -0.37% | 2,397 | - | -0.04% | - | - |
| 03/13 | 13,520 | 13,520 | 13,405 | 13,480 | -0.26% | 2,426 | - | +0.29% | - | - |
| 03/12 | 13,550 | 13,550 | 13,515 | 13,515 | -0.37% | 683 | - | +0.51% | - | - |
| 03/11 | 13,550 | 13,565 | 13,535 | 13,565 | -0.04% | 3,155 | - | +0.8% | - | - |
| 03/08 | 13,520 | 13,570 | 13,520 | 13,570 | +0.41% | 3,325 | - | +0.78% | - | - |
| 03/07 | 13,505 | 13,520 | 13,505 | 13,515 | +0.26% | 1,912 | - | +0.34% | - | - |
| 03/06 | 13,465 | 13,480 | 13,450 | 13,480 | +0.37% | 1,318 | - | +0.04% | - | - |
| 03/05 | 13,400 | 13,430 | 13,390 | 13,430 | +0.07% | 728 | - | -0.35% | - | - |
| 03/04 | 13,420 | 13,435 | 13,420 | 13,420 | +0.37% | 1,311 | - | -0.47% | - | - |
| 03/01 | 13,365 | 13,385 | 13,350 | 13,370 | +0.07% | 1,879 | - | -0.87% | - | - |
| 02/29 | 13,350 | 13,360 | 13,340 | 13,360 | +0.15% | 878 | - | -1% | - | - |
| 02/28 | 13,300 | 13,365 | 13,300 | 13,340 | -0.19% | 2,675 | - | -1.22% | - | - |
| 02/27 | 13,350 | 13,365 | 13,335 | 13,365 | -0.22% | 2,086 | - | -1.11% | - | - |
| 02/26 | 13,340 | 13,400 | 13,340 | 13,395 | +0.45% | 3,048 | - | -0.93% | - | - |
| 02/22 | 13,300 | 13,335 | 13,300 | 13,335 | -0.34% | 4,840 | - | -1.43% | - | - |
| 02/21 | 13,370 | 13,380 | 13,345 | 13,380 | +0.45% | 30,531 | - | -1.19% | - | - |
| 02/20 | 13,325 | 13,340 | 13,305 | 13,320 | -0.22% | 3,876 | - | -1.73% | - | - |
| 02/19 | 13,385 | 13,385 | 13,335 | 13,350 | -0.15% | 1,143 | - | -1.63% | - | - |
| 02/16 | 13,440 | 13,445 | 13,370 | 13,370 | -0.3% | 6,199 | - | -1.59% | - | - |
| 02/15 | 13,350 | 13,415 | 13,350 | 13,410 | +0.45% | 1,662 | - | -1.38% | - | - |
| 02/14 | 13,325 | 13,355 | 13,305 | 13,350 | -0.89% | 4,560 | - | -1.9% | - | - |
| 02/13 | 13,485 | 13,485 | 13,460 | 13,470 | -0.26% | 4,850 | - | -1.12% | - | - |
| 02/09 | 13,500 | 13,520 | 13,490 | 13,505 | -0.44% | 3,004 | - | -0.98% | - | - |
| 02/08 | 13,565 | 13,565 | 13,550 | 13,565 | -0.26% | 736 | - | -0.66% | - | - |
| 02/07 | 13,560 | 13,600 | 13,555 | 13,600 | +0.33% | 1,700 | - | -0.53% | - | - |
| 02/06 | 13,535 | 13,565 | 13,520 | 13,555 | -0.37% | 7,225 | - | -0.99% | - | - |
| 02/05 | 13,635 | 13,635 | 13,570 | 13,605 | -1.45% | 5,307 | - | -0.74% | - | - |
| 02/02 | 13,805 | 13,810 | 13,775 | 13,805 | +0.4% | 4,395 | - | +0.62% | - | - |
| 02/01 | 13,710 | 13,750 | 13,710 | 13,750 | +0.55% | 4,841 | - | +0.17% | - | - |
| 01/31 | 13,645 | 13,675 | 13,630 | 13,675 | +0.29% | 5,185 | - | -0.44% | - | - |
| 01/30 | 13,585 | 13,640 | 13,585 | 13,635 | +0.59% | 2,105 | - | -0.82% | - | - |
| 01/29 | 13,545 | 13,555 | 13,535 | 13,555 | -0.22% | 2,261 | - | -1.5% | - | - |
| 01/26 | 13,550 | 13,590 | 13,550 | 13,585 | +0.44% | 22,475 | - | -1.38% | - | - |
| 01/25 | 13,510 | 13,540 | 13,495 | 13,525 | -0.33% | 1,572 | - | -1.91% | - | - |
| 01/24 | 13,565 | 13,570 | 13,535 | 13,570 | -0.37% | 2,324 | - | -1.7% | - | - |
| 01/23 | 13,600 | 13,620 | 13,575 | 13,620 | +0.33% | 776 | - | -1.44% | - | - |
| 01/22 | 13,525 | 13,575 | 13,525 | 13,575 | +0.44% | 2,995 | - | -1.78% | - | - |
| 01/19 | 13,570 | 13,590 | 13,505 | 13,515 | -0.55% | 92,341 | - | -2.24% | - | - |
| 01/18 | 13,600 | 13,610 | 13,580 | 13,590 | -0.33% | 1,920 | - | -1.72% | - | - |
| 01/17 | 13,670 | 13,670 | 13,615 | 13,635 | -0.51% | 2,868 | - | -1.43% | - | - |
| 01/16 | 13,750 | 13,750 | 13,680 | 13,705 | -0.36% | 2,431 | - | -0.95% | - | - |
| 01/15 | 13,755 | 13,760 | 13,725 | 13,755 | +0.26% | 1,578 | - | -0.58% | - | - |
| 01/12 | 13,740 | 13,740 | 13,705 | 13,720 | +0.29% | 9,907 | - | -0.79% | - | - |
| 01/11 | 13,675 | 13,680 | 13,630 | 13,680 | +0.15% | 32,237 | - | -1.05% | - | - |
| 01/10 | 13,700 | 13,700 | 13,660 | 13,660 | -0.22% | 34,914 | - | -1.16% | - | - |
| 01/09 | 13,700 | 13,745 | 13,600 | 13,690 | -1.51% | 19,384 | - | -0.93% | - | - |
| 01/05 | 13,850 | 13,915 | 13,820 | 13,900 | -0.11% | 24,357 | - | +0.62% | - | - |
| 01/04 | 13,980 | 13,980 | 13,895 | 13,915 | -0.57% | 15,782 | - | +0.86% | - | - |
| 2023 | ||||||||||
| 12/29 | 13,985 | 14,000 | 13,980 | 13,995 | -0.36% | 3,331 | - | +1.59% | - | - |
| 12/28 | 14,015 | 14,045 | 14,015 | 14,045 | +0.61% | 1,315 | - | +2.13% | - | - |
| 12/27 | 13,955 | 13,970 | 13,940 | 13,960 | +0.07% | 1,969 | - | +1.68% | - | - |
| 12/26 | 13,970 | 13,970 | 13,945 | 13,950 | -0.14% | 748 | - | +1.75% | - | - |
| 12/25 | 13,975 | 14,100 | 13,945 | 13,970 | 0% | 5,522 | - | +2.05% | - | - |
| 12/22 | 13,985 | 13,985 | 13,935 | 13,970 | -0.11% | 2,628 | - | +2.21% | - | - |
| 12/21 | 13,985 | 14,005 | 13,970 | 13,985 | +0.29% | 2,642 | - | +2.5% | - | - |
| 12/20 | 13,905 | 13,945 | 13,905 | 13,945 | +0.25% | 1,436 | - | +2.36% | - | - |
| 12/19 | 13,930 | 13,930 | 13,900 | 13,910 | -0.25% | 26,650 | - | +2.32% | - | - |
| 12/18 | 13,945 | 13,945 | 13,905 | 13,945 | +0.22% | 68,473 | - | +2.78% | - | - |
| 12/15 | 13,965 | 13,965 | 13,890 | 13,915 | -0.07% | 3,768 | - | +2.76% | - | - |
| 12/14 | 13,870 | 13,975 | 13,840 | 13,925 | +1.9% | 50,533 | - | +3% | - | - |
| 12/13 | 13,665 | 13,675 | 13,650 | 13,665 | +0.04% | 541 | - | +1.25% | - | - |
| 12/12 | 13,615 | 13,660 | 13,615 | 13,660 | +0.33% | 1,230 | - | +1.33% | - | - |
| 12/11 | 13,665 | 13,665 | 13,600 | 13,615 | -0.69% | 3,576 | - | +1.08% | - | - |
| 12/08 | 13,685 | 13,715 | 13,685 | 13,710 | 0% | 41,919 | - | +1.91% | - | - |
| 12/07 | 13,750 | 13,750 | 13,680 | 13,710 | +0.22% | 93,477 | - | +2.12% | - | - |
| 12/06 | 13,690 | 13,705 | 13,670 | 13,680 | +0.48% | 2,737 | - | +2.1% | - | - |
| 12/05 | 13,570 | 13,635 | 13,550 | 13,615 | 0% | 16,470 | - | +1.79% | - | - |
| 12/04 | 13,740 | 13,750 | 13,605 | 13,615 | +0.41% | 9,537 | - | +1.96% | - | - |
| 12/01 | 13,565 | 13,570 | 13,525 | 13,560 | -0.22% | 14,299 | - | +1.76% | - | - |
| 11/30 | 13,655 | 13,660 | 13,585 | 13,590 | -0.07% | 3,043 | - | +2.12% | - | - |
| 11/29 | 13,505 | 13,600 | 13,505 | 13,600 | +0.93% | 3,491 | - | +2.35% | - | - |
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 | 20,210 9/1 | 17,930 12/19 | 826 7/10 | +2.42% 4/4 | -4.51% 11/18 |
| 2018年 1月期 | 20,990 12/4 | 17,420 7/31 7/26 | 305 3/7 | +1.54% 6/19 | -3.46% 11/13 |
| 2019年 1月期 | 18,800 2/12 | 17,030 9/18 | 19,321 6/27 | +2.87% 12/25 | -1.84% 10/9 |
| 2020年 1月期 | 22,000 3/9 | 18,130 1/10 1/9 | 77,580 1/30 | +6.87% 3/9 | -2.24% 3/19 |
| 2021年 1月期 | 19,870 8/5 | 18,030 4/1 | 218,128 5/27 | +1.3% 6/11 | -2.5% 3/8 3/5 |
| 2022年 1月期 | 18,750 8/3 | 15,360 6/15 | 190,032 7/29 | +2.6% 8/2 | -4.59% 3/28 |
| 2023年 1月期 | 16,450 8/2 | 13,855 7/7 | 167,371 9/22 | +2.95% 3/24 | -5.24% 9/28 |
| 最新 | 12,985 2024/4/25 | 3,566 | -1.62% 13,199 | ||
年間値上がり率
- 2017/12/27 vs 2016/12/28
- 0%（1倍）
- 2018/12/28 vs 2017/12/27
- -4%（0.96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
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/25 vs 2023/12/29
- -7%（0.93倍）