株価チャート
株価
4/24
- 前日 (4/23)
- 12,500
- 始値
- 12,540
- 高値
- 12,845
- 安値
- 12,530
- 終値 +1.68%
- 12,710
- 出来高 -60.59%
- 30,075
乖離率
- 株価（5日）
移動平均値 - -3.81%
13,214 - 株価（25日）
移動平均値 - -4.33%
13,285 - 出来高（5日）
移動平均値 - -51.83%
62,439
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 12,540 | 12,845 | 12,530 | 12,710 | +1.68% | 30,075 | - | -4.33% | - | - |
| 04/23 | 12,845 | 13,030 | 12,480 | 12,500 | -5.2% | 76,319 | - | -5.4% | - | - |
| 04/22 | 13,945 | 13,950 | 13,150 | 13,185 | -1.82% | 57,951 | - | +0.26% | - | - |
| 04/19 | 13,645 | 14,395 | 13,320 | 13,430 | -5.72% | 95,641 | - | +2.9% | - | - |
| 04/18 | 14,285 | 14,595 | 14,000 | 14,245 | -4.84% | 52,207 | - | +10.09% | - | - |
| 04/17 | 16,000 | 16,170 | 14,750 | 14,970 | -9.41% | 137,957 | - | +17.1% | - | - |
| 04/16 | 16,225 | 17,450 | 15,120 | 16,525 | +4.42% | 175,021 | - | +31.15% | - | - |
| 04/15 | 15,155 | 15,980 | 14,900 | 15,825 | +4.04% | 64,693 | - | +28.11% | - | - |
| 04/12 | 14,795 | 15,210 | 14,635 | 15,210 | +4.72% | 48,138 | - | +25.37% | - | - |
| 04/11 | 14,630 | 14,715 | 14,310 | 14,525 | -1.79% | 35,307 | - | +21.72% | - | - |
| 04/10 | 15,000 | 15,000 | 14,600 | 14,790 | +0.44% | 34,942 | - | +25.78% | - | - |
| 04/09 | 14,600 | 14,965 | 14,300 | 14,725 | +3.01% | 56,464 | - | +27.15% | - | - |
| 04/08 | 13,520 | 14,335 | 13,400 | 14,295 | +8.13% | 59,213 | - | +25.46% | - | - |
| 04/05 | 14,395 | 14,805 | 12,540 | 13,220 | -11.84% | 113,924 | - | +17.84% | - | - |
| 04/04 | 14,180 | 14,995 | 13,755 | 14,995 | +12.49% | 152,704 | - | +35.27% | - | - |
| 04/03 | 12,750 | 13,500 | 12,700 | 13,330 | +7.07% | 78,768 | - | +22.53% | - | - |
| 04/02 | 12,200 | 12,525 | 11,730 | 12,450 | +2.05% | 25,245 | - | +15.92% | - | - |
| 04/01 | 12,050 | 12,350 | 11,995 | 12,200 | +3% | 25,048 | - | +14.66% | - | - |
| 03/29 | 11,335 | 12,200 | 11,320 | 11,845 | +4.5% | 29,081 | - | +12.29% | - | - |
| 03/28 | 11,045 | 11,345 | 11,005 | 11,335 | +2.39% | 7,583 | - | +8.21% | - | - |
| 03/27 | 11,115 | 11,140 | 10,990 | 11,070 | -0.58% | 10,730 | - | +6.22% | - | - |
| 03/26 | 11,125 | 11,425 | 11,100 | 11,135 | +0.23% | 5,285 | - | +7.26% | - | - |
| 03/25 | 11,030 | 11,130 | 11,025 | 11,110 | +0.73% | 5,533 | - | +7.52% | - | - |
| 03/22 | 11,120 | 11,145 | 10,980 | 11,030 | -3.75% | 17,328 | - | +7.3% | - | - |
| 03/21 | 11,380 | 11,535 | 11,350 | 11,460 | +4.8% | 20,258 | - | +12.05% | - | - |
| 03/19 | 10,910 | 11,060 | 10,895 | 10,935 | +0.09% | 10,858 | - | +7.59% | - | - |
| 03/18 | 10,870 | 11,000 | 10,790 | 10,925 | +1.91% | 29,919 | - | +7.95% | - | - |
| 03/15 | 10,600 | 10,720 | 10,550 | 10,720 | +0.94% | 13,424 | - | +6.41% | - | - |
| 03/14 | 10,625 | 10,650 | 10,570 | 10,620 | +2.61% | 11,381 | - | +5.82% | - | - |
| 03/13 | 10,225 | 10,375 | 10,220 | 10,350 | -0.29% | 9,548 | - | +3.47% | - | - |
| 03/12 | 10,405 | 10,415 | 10,335 | 10,380 | +0.39% | 4,714 | - | +4% | - | - |
| 03/11 | 10,400 | 10,450 | 10,310 | 10,340 | +0.24% | 13,233 | - | +3.82% | - | - |
| 03/08 | 10,350 | 10,350 | 10,265 | 10,315 | +0.88% | 8,979 | - | +3.78% | - | - |
| 03/07 | 10,340 | 10,370 | 10,225 | 10,225 | +0.44% | 10,710 | - | +3.04% | - | - |
| 03/06 | 10,320 | 10,330 | 10,155 | 10,180 | -1.45% | 11,240 | - | +2.72% | - | - |
| 03/05 | 10,365 | 10,390 | 10,240 | 10,330 | +2.79% | 17,934 | - | +4.35% | - | - |
| 03/04 | 10,125 | 10,125 | 9,950 | 10,050 | +1.26% | 10,662 | - | +1.72% | - | - |
| 03/01 | 9,868 | 9,936 | 9,854 | 9,925 | +0.68% | 5,806 | - | +0.55% | - | - |
| 02/29 | 9,868 | 9,868 | 9,831 | 9,858 | +0.11% | 4,536 | - | -0.07% | - | - |
| 02/28 | 9,843 | 9,850 | 9,837 | 9,847 | -0.15% | 4,953 | - | -0.13% | - | - |
| 02/27 | 9,850 | 9,877 | 9,838 | 9,862 | -0.81% | 6,693 | - | +0.06% | - | - |
| 02/26 | 9,934 | 9,973 | 9,920 | 9,943 | +0.08% | 4,640 | - | +0.88% | - | - |
| 02/22 | 9,930 | 9,983 | 9,920 | 9,935 | -0.64% | 4,361 | - | +0.87% | - | - |
| 02/21 | 9,999 | 9,999 | 9,963 | 9,999 | 0% | 3,233 | - | +1.57% | - | - |
| 02/20 | 10,000 | 10,000 | 9,971 | 9,999 | -0.41% | 3,546 | - | +1.64% | - | - |
| 02/19 | 10,055 | 10,125 | 9,951 | 10,040 | +0.97% | 13,874 | - | +2.12% | - | - |
| 02/16 | 9,969 | 9,972 | 9,912 | 9,944 | +1.57% | 12,358 | - | +1.26% | - | - |
| 02/15 | 9,765 | 9,803 | 9,756 | 9,790 | +0.62% | 5,621 | - | -0.25% | - | - |
| 02/14 | 9,787 | 9,787 | 9,725 | 9,730 | -1.38% | 8,304 | - | -0.85% | - | - |
| 02/13 | 9,848 | 9,866 | 9,820 | 9,866 | +0.37% | 5,738 | - | +0.53% | - | - |
| 02/09 | 9,832 | 9,866 | 9,803 | 9,830 | +0.53% | 6,968 | - | +0.19% | - | - |
| 02/08 | 9,738 | 9,780 | 9,717 | 9,778 | +0.12% | 3,837 | - | -0.28% | - | - |
| 02/07 | 9,753 | 9,778 | 9,730 | 9,766 | -0.19% | 5,547 | - | -0.42% | - | - |
| 02/06 | 9,733 | 9,790 | 9,725 | 9,785 | -0.17% | 4,600 | - | -0.32% | - | - |
| 02/05 | 9,870 | 9,871 | 9,785 | 9,802 | -0.66% | 4,731 | - | -0.2% | - | - |
| 02/02 | 9,900 | 9,900 | 9,813 | 9,867 | +0.55% | 2,470 | - | +0.38% | - | - |
| 02/01 | 9,890 | 9,935 | 9,813 | 9,813 | -1.07% | 6,235 | - | -0.22% | - | - |
| 01/31 | 9,939 | 9,939 | 9,890 | 9,919 | +0.17% | 2,641 | - | +0.77% | - | - |
| 01/30 | 9,943 | 9,949 | 9,899 | 9,902 | +0.16% | 5,555 | - | +0.57% | - | - |
| 01/29 | 9,889 | 9,902 | 9,800 | 9,886 | +0.11% | 7,278 | - | +0.36% | - | - |
| 01/26 | 9,868 | 9,875 | 9,815 | 9,875 | +0.61% | 7,654 | - | +0.21% | - | - |
| 01/25 | 9,780 | 9,829 | 9,771 | 9,815 | +0.5% | 5,929 | - | -0.41% | - | - |
| 01/24 | 9,827 | 9,827 | 9,752 | 9,766 | +0.37% | 3,550 | - | -0.97% | - | - |
| 01/23 | 9,699 | 9,771 | 9,653 | 9,730 | -0.21% | 10,511 | - | -1.39% | - | - |
| 01/22 | 9,810 | 9,841 | 9,749 | 9,750 | -1.17% | 10,902 | - | -1.17% | - | - |
| 01/19 | 9,860 | 9,875 | 9,826 | 9,865 | +0.97% | 4,548 | - | -0.02% | - | - |
| 01/18 | 9,838 | 9,838 | 9,769 | 9,770 | -0.32% | 3,226 | - | -0.96% | - | - |
| 01/17 | 9,868 | 9,880 | 9,800 | 9,801 | -0.5% | 6,690 | - | -0.74% | - | - |
| 01/16 | 9,870 | 9,875 | 9,800 | 9,850 | 0% | 3,926 | - | -0.37% | - | - |
| 01/15 | 9,820 | 9,870 | 9,808 | 9,850 | +0.92% | 10,564 | - | -0.59% | - | - |
| 01/12 | 9,755 | 9,760 | 9,719 | 9,760 | -0.39% | 6,636 | - | -1.73% | - | - |
| 01/11 | 9,783 | 9,800 | 9,762 | 9,798 | +0.56% | 3,022 | - | -1.71% | - | - |
| 01/10 | 9,721 | 9,778 | 9,714 | 9,743 | -0.14% | 5,373 | - | -2.6% | - | - |
| 01/09 | 9,779 | 9,789 | 9,734 | 9,757 | -0.47% | 7,949 | - | -2.76% | - | - |
| 01/05 | 9,748 | 9,806 | 9,712 | 9,803 | +1.22% | 6,858 | - | -2.58% | - | - |
| 01/04 | 9,666 | 9,685 | 9,607 | 9,685 | -1.32% | 20,357 | - | -4% | - | - |
| 2023 | ||||||||||
| 12/29 | 9,830 | 9,876 | 9,815 | 9,815 | -1.83% | 18,176 | - | -3% | - | - |
| 12/28 | 9,990 | 9,998 | 9,961 | 9,998 | +0.6% | 2,469 | - | -1.28% | - | - |
| 12/27 | 9,988 | 9,995 | 9,936 | 9,938 | -0.51% | 4,673 | - | -1.89% | - | - |
| 12/26 | 9,927 | 10,025 | 9,927 | 9,989 | +0.03% | 4,928 | - | -1.38% | - | - |
| 12/25 | 9,882 | 10,035 | 9,882 | 9,986 | -0.44% | 5,735 | - | -1.43% | - | - |
| 12/22 | 10,000 | 10,050 | 10,000 | 10,030 | +0.3% | 4,914 | - | -1.08% | - | - |
| 12/21 | 10,010 | 10,020 | 9,951 | 10,000 | -0.05% | 2,731 | - | -1.37% | - | - |
| 12/20 | 10,000 | 10,075 | 9,990 | 10,005 | +0.43% | 5,556 | - | -1.31% | - | - |
| 12/19 | 9,884 | 9,980 | 9,884 | 9,962 | +0.56% | 2,380 | - | -1.66% | - | - |
| 12/18 | 9,939 | 9,939 | 9,857 | 9,907 | -0.83% | 4,948 | - | -2.11% | - | - |
| 12/15 | 9,930 | 9,990 | 9,929 | 9,990 | +1.04% | 11,280 | - | -1.27% | - | - |
| 12/14 | 9,888 | 9,947 | 9,846 | 9,887 | +2.09% | 9,655 | - | -2.18% | - | - |
| 12/13 | 9,712 | 9,742 | 9,641 | 9,685 | -1.11% | 11,547 | - | -4.11% | - | - |
| 12/12 | 9,728 | 9,794 | 9,723 | 9,794 | -0.26% | 15,473 | - | -3.09% | - | - |
| 12/11 | 9,721 | 9,821 | 9,720 | 9,820 | -1.69% | 16,869 | - | -2.89% | - | - |
| 12/08 | 9,963 | 9,990 | 9,829 | 9,989 | -1.34% | 13,081 | - | -1.27% | - | - |
| 12/07 | 10,230 | 10,255 | 10,125 | 10,125 | -2.5% | 7,340 | - | +0.15% | - | - |
| 12/06 | 10,320 | 10,400 | 10,310 | 10,385 | -0.72% | 10,084 | - | +2.77% | - | - |
| 12/05 | 10,455 | 10,495 | 10,390 | 10,460 | -1.88% | 11,150 | - | +3.69% | - | - |
| 12/04 | 10,755 | 10,760 | 10,630 | 10,660 | -0.09% | 10,933 | - | +5.9% | - | - |
| 12/01 | 10,695 | 10,705 | 10,640 | 10,670 | +1.62% | 4,537 | - | +6.3% | - | - |
| 11/30 | 10,500 | 10,535 | 10,455 | 10,500 | +0.05% | 2,853 | - | +4.95% | - | - |
| 11/29 | 10,485 | 10,645 | 10,475 | 10,495 | +0.53% | 13,271 | - | +5.13% | - | - |
| 11/28 | 10,440 | 10,470 | 10,430 | 10,440 | -0.1% | 4,728 | - | +4.78% | - | - |
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 | |
| 2011年 1月期 | 8,170 1/4 | 4,950 7/30 | 60,070 1/5 | +16.99% 11/9 | -9.31% 1/26 |
| 2012年 1月期 | 13,090 4/25 | 6,630 12/29 | 226,981 5/6 | +20.07% 4/25 | -21.99% 10/5 |
| 2013年 1月期 | 9,550 2/29 | 6,650 7/25 | 43,265 12/21 | +12.45% 9/10 | -10.96% 5/16 |
| 最新 | 12,710 2024/4/24 | 30,075 | -4.33% 13,285 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- -21%（0.79倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 54%（1.54倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/24 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
3,990円（2020/03/19） - 219%（3.19倍）
12,710円（4/24）