株価チャート
株価
4/19
- 前日 (4/18)
- 46,410
- 始値
- 45,650
- 高値
- 46,490
- 安値
- 45,500
- 終値 -1.96%
- 45,500
- 出来高 -3.47%
- 528
乖離率
- 株価（5日）
移動平均値 - -1.8%
46,332 - 株価（25日）
移動平均値 - +0.95%
45,074 - 出来高（5日）
移動平均値 - -23.81%
693
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 | 45,650 | 46,490 | 45,500 | 45,500 | -1.96% | 528 | - | +0.95% | - | - |
| 04/18 | 46,070 | 46,600 | 45,850 | 46,410 | +0.83% | 547 | - | +3.06% | - | - |
| 04/17 | 46,350 | 46,350 | 45,660 | 46,030 | -0.8% | 432 | - | +2.45% | - | - |
| 04/16 | 47,100 | 47,120 | 45,710 | 46,400 | -1.94% | 1,167 | - | +3.46% | - | - |
| 04/15 | 47,450 | 47,460 | 46,720 | 47,320 | -0.38% | 792 | - | +5.79% | - | - |
| 04/12 | 47,660 | 47,750 | 47,260 | 47,500 | -0.34% | 988 | - | +6.48% | - | - |
| 04/11 | 47,500 | 47,700 | 46,900 | 47,660 | -2.28% | 1,085 | - | +7.15% | - | - |
| 04/10 | 49,010 | 49,020 | 48,720 | 48,770 | +3.77% | 2,180 | - | +10.18% | - | - |
| 04/09 | 45,850 | 47,000 | 45,850 | 47,000 | +5.74% | 2,162 | - | +6.81% | - | - |
| 04/08 | 44,700 | 44,740 | 44,170 | 44,450 | -0.45% | 273 | - | +1.47% | - | - |
| 04/05 | 45,200 | 45,200 | 44,150 | 44,650 | -1.13% | 877 | - | +2.16% | - | - |
| 04/04 | 44,850 | 45,180 | 44,350 | 45,160 | +2.5% | 926 | - | +3.61% | - | - |
| 04/03 | 43,510 | 44,070 | 43,470 | 44,060 | +1.03% | 148 | - | +1.39% | - | - |
| 04/02 | 43,790 | 43,980 | 43,610 | 43,610 | -1.04% | 142 | - | +0.52% | - | - |
| 04/01 | 44,440 | 44,440 | 43,440 | 44,070 | +0.39% | 400 | - | +1.6% | - | - |
| 03/29 | 43,720 | 43,900 | 43,440 | 43,900 | +0.8% | 362 | - | +1.27% | - | - |
| 03/28 | 42,910 | 43,550 | 42,900 | 43,550 | +0.81% | 267 | - | +0.51% | - | - |
| 03/27 | 43,410 | 43,410 | 42,860 | 43,200 | -0.78% | 215 | - | -0.16% | - | - |
| 03/26 | 43,290 | 43,700 | 43,140 | 43,540 | +1.4% | 265 | - | +0.68% | - | - |
| 03/25 | 43,050 | 43,400 | 42,840 | 42,940 | -0.35% | 182 | - | -0.59% | - | - |
| 03/22 | 43,950 | 43,950 | 43,000 | 43,090 | -2.33% | 329 | - | -0.15% | - | - |
| 03/21 | 43,690 | 44,340 | 43,550 | 44,120 | +1.4% | 293 | - | +2.58% | - | - |
| 03/19 | 44,140 | 44,260 | 43,510 | 43,510 | -3.31% | 304 | - | +1.5% | - | - |
| 03/18 | 45,420 | 45,450 | 45,000 | 45,000 | -0.92% | 298 | - | +5.28% | - | - |
| 03/15 | 44,500 | 45,420 | 44,500 | 45,420 | +2.07% | 563 | - | +6.75% | - | - |
| 03/14 | 44,650 | 44,800 | 44,210 | 44,500 | +1.6% | 432 | - | +4.9% | - | - |
| 03/13 | 44,070 | 44,070 | 43,700 | 43,800 | -0.36% | 145 | - | +3.42% | - | - |
| 03/12 | 43,910 | 43,960 | 43,630 | 43,960 | +1.03% | 161 | - | +3.94% | - | - |
| 03/11 | 43,990 | 43,990 | 43,450 | 43,510 | -1.78% | 276 | - | +3.01% | - | - |
| 03/08 | 44,900 | 44,900 | 43,860 | 44,300 | +0.23% | 398 | - | +4.95% | - | - |
| 03/07 | 45,580 | 45,780 | 44,200 | 44,200 | +4.54% | 2,138 | - | +4.87% | - | - |
| 03/06 | 42,490 | 42,490 | 42,200 | 42,280 | +0.07% | 137 | - | +0.4% | - | - |
| 03/05 | 42,310 | 42,500 | 42,060 | 42,250 | +0.45% | 287 | - | +0.3% | - | - |
| 03/04 | 41,780 | 42,240 | 41,780 | 42,060 | +0.26% | 215 | - | -0.19% | - | - |
| 03/01 | 42,000 | 42,180 | 41,750 | 41,950 | +0.6% | 376 | - | -0.56% | - | - |
| 02/29 | 41,620 | 41,810 | 41,620 | 41,700 | -0.29% | 137 | - | -1.22% | - | - |
| 02/28 | 42,360 | 42,360 | 41,820 | 41,820 | -1.32% | 273 | - | -1.12% | - | - |
| 02/27 | 42,750 | 43,000 | 42,000 | 42,380 | -2.17% | 228 | - | +0.06% | - | - |
| 02/26 | 43,400 | 43,500 | 42,750 | 43,320 | -0.18% | 359 | - | +2.24% | - | - |
| 02/22 | 42,920 | 43,450 | 42,600 | 43,400 | 0% | 416 | - | +2.53% | - | - |
| 02/21 | 43,180 | 43,400 | 43,030 | 43,400 | +3.14% | 1,174 | - | +2.6% | - | - |
| 02/20 | 42,080 | 42,490 | 42,050 | 42,080 | -1.15% | 230 | - | -0.52% | - | - |
| 02/19 | 42,350 | 42,800 | 42,350 | 42,570 | +0.64% | 278 | - | +0.43% | - | - |
| 02/16 | 42,540 | 42,860 | 42,020 | 42,300 | +0.91% | 1,090 | - | -0.4% | - | - |
| 02/15 | 42,030 | 42,070 | 41,390 | 41,920 | +6.13% | 1,522 | - | -1.48% | - | - |
| 02/14 | 39,540 | 39,780 | 39,050 | 39,500 | -2.47% | 1,481 | - | -7.27% | - | - |
| 02/13 | 40,350 | 40,840 | 40,030 | 40,500 | 0% | 1,206 | - | -5.25% | - | - |
| 02/09 | 40,100 | 40,500 | 40,060 | 40,500 | +0.97% | 423 | - | -5.56% | - | - |
| 02/08 | 41,970 | 41,970 | 40,020 | 40,110 | -4.95% | 2,641 | - | -6.84% | - | - |
| 02/07 | 42,410 | 42,600 | 42,200 | 42,200 | -1.4% | 181 | - | -2.45% | - | - |
| 02/06 | 42,300 | 42,800 | 42,290 | 42,800 | +1.18% | 278 | - | -1.43% | - | - |
| 02/05 | 42,460 | 42,630 | 42,210 | 42,300 | -0.82% | 363 | - | -3.06% | - | - |
| 02/02 | 42,650 | 42,650 | 42,300 | 42,650 | -0.23% | 304 | - | -2.83% | - | - |
| 02/01 | 42,760 | 42,970 | 42,700 | 42,750 | +0.09% | 123 | - | -3.17% | - | - |
| 01/31 | 43,330 | 43,330 | 42,710 | 42,710 | -1.36% | 266 | - | -3.84% | - | - |
| 01/30 | 43,300 | 43,300 | 42,790 | 43,300 | +1.52% | 439 | - | -3.08% | - | - |
| 01/29 | 43,000 | 43,000 | 42,440 | 42,650 | +0.07% | 681 | - | -5.22% | - | - |
| 01/26 | 43,360 | 43,360 | 42,580 | 42,620 | -1.34% | 480 | - | -5.86% | - | - |
| 01/25 | 43,370 | 43,380 | 42,810 | 43,200 | +1.08% | 447 | - | -5.11% | - | - |
| 01/24 | 43,610 | 43,610 | 42,500 | 42,740 | -2.02% | 664 | - | -6.34% | - | - |
| 01/23 | 43,280 | 43,620 | 42,600 | 43,620 | +0.62% | 581 | - | -4.44% | - | - |
| 01/22 | 44,590 | 44,650 | 42,320 | 43,350 | +1.38% | 1,045 | - | -4.94% | - | - |
| 01/19 | 43,200 | 44,250 | 42,310 | 42,760 | +1.06% | 1,044 | - | -6.17% | - | - |
| 01/18 | 43,300 | 43,300 | 42,080 | 42,310 | -0.8% | 784 | - | -7.13% | - | - |
| 01/17 | 43,270 | 43,290 | 42,380 | 42,650 | -1.82% | 1,167 | - | -6.36% | - | - |
| 01/16 | 44,460 | 44,460 | 43,380 | 43,440 | -1.83% | 815 | - | -4.55% | - | - |
| 01/15 | 44,620 | 44,760 | 44,200 | 44,250 | -0.7% | 1,006 | - | -2.64% | - | - |
| 01/12 | 44,840 | 44,840 | 44,100 | 44,560 | +0.47% | 1,597 | - | -1.9% | - | - |
| 01/11 | 44,220 | 44,850 | 44,000 | 44,350 | +2.8% | 1,742 | - | -2.34% | - | - |
| 01/10 | 42,610 | 43,150 | 42,480 | 43,140 | -0.07% | 864 | - | -5.11% | - | - |
| 01/09 | 42,510 | 43,340 | 42,230 | 43,170 | -1.91% | 1,346 | - | -5.26% | - | - |
| 01/05 | 43,940 | 44,090 | 43,780 | 44,010 | -1.52% | 428 | - | -3.69% | - | - |
| 01/04 | 44,700 | 44,700 | 43,800 | 44,690 | -1.28% | 844 | - | -2.45% | - | - |
| 2023 | ||||||||||
| 12/29 | 44,870 | 45,400 | 44,850 | 45,270 | -2.03% | 792 | - | -1.39% | - | - |
| 12/28 | 47,210 | 47,380 | 45,700 | 46,210 | -4.03% | 1,103 | - | +0.55% | - | - |
| 12/27 | 48,050 | 48,450 | 47,420 | 48,150 | -1.15% | 639 | - | +4.66% | - | - |
| 12/26 | 48,720 | 49,000 | 48,470 | 48,710 | -0.81% | 309 | - | +5.94% | - | - |
| 12/25 | 49,450 | 49,600 | 47,000 | 49,110 | -0.69% | 948 | - | +6.96% | - | - |
| 12/22 | 49,670 | 50,000 | 49,000 | 49,450 | +0.41% | 598 | - | +7.85% | - | - |
| 12/21 | 50,000 | 50,000 | 49,100 | 49,250 | -4% | 1,088 | - | +7.62% | - | - |
| 12/20 | 51,230 | 51,400 | 49,550 | 51,300 | +3.53% | 2,222 | - | +12.31% | - | - |
| 12/19 | 48,990 | 50,040 | 48,960 | 49,550 | +1.37% | 1,693 | - | +8.89% | - | - |
| 12/18 | 48,010 | 48,880 | 47,330 | 48,880 | +6.47% | 2,762 | - | +7.64% | - | - |
| 12/15 | 46,500 | 46,740 | 45,900 | 45,910 | +6.47% | 2,222 | - | +1.09% | - | - |
| 12/14 | 42,500 | 43,320 | 42,500 | 43,120 | +1.46% | 1,329 | - | -5.38% | - | - |
| 12/13 | 42,950 | 42,950 | 42,320 | 42,500 | -0.05% | 746 | - | -7.28% | - | - |
| 12/12 | 42,750 | 42,750 | 42,160 | 42,520 | +0.05% | 860 | - | -7.9% | - | - |
| 12/11 | 42,380 | 42,600 | 41,800 | 42,500 | +1.26% | 1,636 | - | -8.65% | - | - |
| 12/08 | 41,450 | 42,000 | 41,400 | 41,970 | +0.43% | 741 | - | -10.44% | - | - |
| 12/07 | 41,680 | 41,820 | 41,420 | 41,790 | -0.31% | 602 | - | -11.5% | - | - |
| 12/06 | 42,700 | 42,700 | 41,700 | 41,920 | -3.63% | 1,711 | - | -11.91% | - | - |
| 12/05 | 43,990 | 44,000 | 43,130 | 43,500 | -1.96% | 958 | - | -9.26% | - | - |
| 12/04 | 45,500 | 45,500 | 44,040 | 44,370 | -2.7% | 751 | - | -8.12% | - | - |
| 12/01 | 45,710 | 45,720 | 45,500 | 45,600 | -0.24% | 276 | - | -6.38% | - | - |
| 11/30 | 46,010 | 46,540 | 45,500 | 45,710 | -1.42% | 666 | - | -6.67% | - | - |
| 11/29 | 46,520 | 46,900 | 46,370 | 46,370 | -1.24% | 695 | - | -5.66% | - | - |
| 11/28 | 46,840 | 47,080 | 46,840 | 46,950 | -0.36% | 130 | - | -4.69% | - | - |
| 11/27 | 47,130 | 47,350 | 46,700 | 47,120 | +1.29% | 361 | - | -4.57% | - | - |
| 11/24 | 47,200 | 47,220 | 46,500 | 46,520 | -1.86% | 646 | - | -6.01% | - | - |
| 11/22 | 47,780 | 47,780 | 47,300 | 47,400 | -0.06% | 444 | - | -4.58% | - | - |
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 | 22,200 1/24 | 12,300 7/20 | 2,209 12/8 | +15.78% 11/9 | -4.14% 2/24 |
| 2012年 1月期 | 23,400 2/22 | 13,650 10/5 | 4,174 2/23 | +8.92% 11/9 | -21.55% 10/5 |
| 2013年 1月期 | 21,530 1/30 | 14,080 7/25 | 1,075 1/15 | +12.24% 2/6 | -8.98% 5/15 |
| 最新 | 45,500 2024/4/19 | 528 | +0.95% 45,074 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/04/19 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
12,300円（2010/07/20） - 270%（3.7倍）
45,500円（4/19）