株価チャート
株価
4/22
- 前日 (4/19)
- 8,335
- 始値
- 8,376
- 高値
- 8,385
- 安値
- 8,360
- 終値 +0.53%
- 8,379
- 出来高 -67.82%
- 43,490
乖離率
- 株価（5日）
移動平均値 - -0.6%
8,430 - 株価（25日）
移動平均値 - -2.1%
8,559 - 出来高（5日）
移動平均値 - -19.32%
53,902
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 8,376 | 8,385 | 8,360 | 8,379 | +0.53% | 43,490 | - | -2.1% | - | - |
| 04/19 | 8,424 | 8,424 | 8,235 | 8,335 | -1.64% | 135,150 | - | -2.57% | - | - |
| 04/18 | 8,435 | 8,474 | 8,426 | 8,474 | -0.11% | 23,140 | - | -0.95% | - | - |
| 04/17 | 8,515 | 8,515 | 8,483 | 8,483 | +0.04% | 20,180 | - | -0.76% | - | - |
| 04/16 | 8,483 | 8,495 | 8,463 | 8,480 | -1.93% | 47,550 | - | -0.68% | - | - |
| 04/15 | 8,565 | 8,647 | 8,550 | 8,647 | -0.13% | 31,330 | - | +1.42% | - | - |
| 04/12 | 8,658 | 8,662 | 8,644 | 8,658 | +0.7% | 100,930 | - | +1.72% | - | - |
| 04/11 | 8,568 | 8,598 | 8,561 | 8,598 | -0.1% | 54,950 | - | +1.2% | - | - |
| 04/10 | 8,602 | 8,608 | 8,599 | 8,607 | +0.08% | 8,020 | - | +1.46% | - | - |
| 04/09 | 8,590 | 8,600 | 8,587 | 8,600 | +0.23% | 40,560 | - | +1.49% | - | - |
| 04/08 | 8,590 | 8,590 | 8,568 | 8,580 | +1.17% | 25,110 | - | +1.36% | - | - |
| 04/05 | 8,473 | 8,481 | 8,440 | 8,481 | -1.7% | 63,280 | - | +0.31% | - | - |
| 04/04 | 8,616 | 8,628 | 8,607 | 8,628 | -0.23% | 33,940 | - | +2.14% | - | - |
| 04/03 | 8,574 | 8,648 | 8,560 | 8,648 | +0.2% | 263,330 | - | +2.54% | - | - |
| 04/02 | 8,624 | 8,646 | 8,617 | 8,631 | -0.45% | 28,000 | - | +2.52% | - | - |
| 04/01 | 8,677 | 8,685 | 8,663 | 8,670 | +0.6% | 60,110 | - | +3.14% | - | - |
| 03/29 | 8,648 | 8,685 | 8,618 | 8,618 | -0.19% | 15,630 | - | +2.75% | - | - |
| 03/28 | 8,627 | 8,646 | 8,626 | 8,634 | -0.07% | 58,360 | - | +3.2% | - | - |
| 03/27 | 8,596 | 8,640 | 8,593 | 8,640 | +0.44% | 33,280 | - | +3.51% | - | - |
| 03/26 | 8,593 | 8,602 | 8,590 | 8,602 | +0.08% | 29,110 | - | +3.29% | - | - |
| 03/25 | 8,604 | 8,618 | 8,585 | 8,595 | -0.49% | 45,210 | - | +3.4% | - | - |
| 03/22 | 8,647 | 8,653 | 8,624 | 8,637 | +0.22% | 39,830 | - | +4.14% | - | - |
| 03/21 | 8,582 | 8,618 | 8,558 | 8,618 | +2.49% | 109,050 | - | +4.17% | - | - |
| 03/19 | 8,338 | 8,409 | 8,329 | 8,409 | +1.09% | 62,420 | - | +1.88% | - | - |
| 03/18 | 8,288 | 8,319 | 8,286 | 8,318 | +0.31% | 37,790 | - | +0.93% | - | - |
| 03/15 | 8,296 | 8,316 | 8,292 | 8,292 | -0.37% | 35,840 | - | +0.74% | - | - |
| 03/14 | 8,298 | 8,323 | 8,287 | 8,323 | +0.27% | 61,270 | - | +1.29% | - | - |
| 03/13 | 8,302 | 8,302 | 8,273 | 8,301 | +0.74% | 64,860 | - | +1.19% | - | - |
| 03/12 | 8,182 | 8,248 | 8,172 | 8,240 | +0.65% | 42,280 | - | +0.62% | - | - |
| 03/11 | 8,173 | 8,187 | 8,153 | 8,187 | -1.24% | 41,560 | - | +0.17% | - | - |
| 03/08 | 8,278 | 8,294 | 8,261 | 8,290 | +0.44% | 24,640 | - | +1.66% | - | - |
| 03/07 | 8,278 | 8,278 | 8,216 | 8,254 | -0.34% | 39,850 | - | +1.43% | - | - |
| 03/06 | 8,280 | 8,285 | 8,269 | 8,282 | -1.08% | 130,050 | - | +1.96% | - | - |
| 03/05 | 8,373 | 8,377 | 8,365 | 8,372 | -0.1% | 33,000 | - | +3.28% | - | - |
| 03/04 | 8,369 | 8,380 | 8,351 | 8,380 | +0.58% | 29,140 | - | +3.67% | - | - |
| 03/01 | 8,293 | 8,345 | 8,291 | 8,332 | +0.8% | 38,550 | - | +3.36% | - | - |
| 02/29 | 8,284 | 8,289 | 8,246 | 8,266 | -0.48% | 73,560 | - | +2.81% | - | - |
| 02/28 | 8,295 | 8,306 | 8,289 | 8,306 | +0.3% | 32,250 | - | +3.55% | - | - |
| 02/27 | 8,285 | 8,285 | 8,269 | 8,281 | -0.13% | 53,290 | - | +3.51% | - | - |
| 02/26 | 8,311 | 8,311 | 8,284 | 8,292 | +1.16% | 74,130 | - | +3.94% | - | - |
| 02/22 | 8,176 | 8,202 | 8,175 | 8,197 | +1.16% | 87,540 | - | +3.11% | - | - |
| 02/21 | 8,099 | 8,105 | 8,084 | 8,103 | -0.59% | 52,720 | - | +2.18% | - | - |
| 02/20 | 8,156 | 8,161 | 8,136 | 8,151 | -0.17% | 79,840 | - | +3.03% | - | - |
| 02/19 | 8,178 | 8,375 | 8,161 | 8,165 | -0.45% | 27,750 | - | +3.49% | - | - |
| 02/16 | 8,189 | 8,226 | 8,185 | 8,202 | +0.58% | 34,330 | - | +4.26% | - | - |
| 02/15 | 8,179 | 8,179 | 8,148 | 8,155 | +0.7% | 80,960 | - | +3.95% | - | - |
| 02/14 | 8,105 | 8,109 | 8,085 | 8,098 | -0.56% | 122,000 | - | +3.54% | - | - |
| 02/13 | 8,133 | 8,144 | 8,121 | 8,144 | +0.62% | 56,830 | - | +4.45% | - | - |
| 02/09 | 8,092 | 8,105 | 8,086 | 8,094 | +0.42% | 27,360 | - | +4.18% | - | - |
| 02/08 | 8,027 | 8,060 | 8,017 | 8,060 | +1.33% | 54,740 | - | +4.11% | - | - |
| 02/07 | 7,942 | 7,957 | 7,942 | 7,954 | -0.13% | 22,430 | - | +3.07% | - | - |
| 02/06 | 7,960 | 7,976 | 7,957 | 7,964 | -0.01% | 21,440 | - | +3.48% | - | - |
| 02/05 | 7,980 | 7,987 | 7,955 | 7,965 | +1.59% | 36,970 | - | +3.76% | - | - |
| 02/02 | 7,836 | 7,840 | 7,822 | 7,840 | +1.29% | 75,190 | - | +2.42% | - | - |
| 02/01 | 7,742 | 7,747 | 7,725 | 7,740 | -1.53% | 58,570 | - | +1.34% | - | - |
| 01/31 | 7,837 | 7,863 | 7,833 | 7,860 | -0.22% | 56,190 | - | +3.1% | - | - |
| 01/30 | 7,880 | 7,880 | 7,868 | 7,877 | +0.38% | 22,370 | - | +3.56% | - | - |
| 01/29 | 7,837 | 7,852 | 7,837 | 7,847 | +0.44% | 85,690 | - | +3.37% | - | - |
| 01/26 | 7,827 | 7,834 | 7,810 | 7,813 | +0.03% | 126,570 | - | +3.14% | - | - |
| 01/25 | 7,799 | 7,814 | 7,793 | 7,811 | -0.17% | 195,330 | - | +3.35% | - | - |
| 01/24 | 7,836 | 7,836 | 7,814 | 7,824 | +0.53% | 102,750 | - | +3.78% | - | - |
| 01/23 | 7,794 | 7,811 | 7,778 | 7,783 | -0.1% | 58,560 | - | +3.51% | - | - |
| 01/22 | 7,780 | 7,798 | 7,775 | 7,791 | +1.06% | 97,060 | - | +3.81% | - | - |
| 01/19 | 7,686 | 7,711 | 7,675 | 7,709 | +1.46% | 70,310 | - | +2.95% | - | - |
| 01/18 | 7,616 | 7,620 | 7,595 | 7,598 | -1.23% | 122,680 | - | +1.67% | - | - |
| 01/17 | 7,697 | 7,710 | 7,679 | 7,693 | +0.73% | 155,510 | - | +3.15% | - | - |
| 01/16 | 7,634 | 7,648 | 7,620 | 7,637 | +0.28% | 33,480 | - | +2.61% | - | - |
| 01/15 | 7,602 | 7,619 | 7,596 | 7,616 | +0.14% | 38,960 | - | +2.46% | - | - |
| 01/12 | 7,601 | 7,614 | 7,587 | 7,605 | -0.61% | 169,900 | - | +2.45% | - | - |
| 01/11 | 7,650 | 7,653 | 7,637 | 7,652 | +1.35% | 125,320 | - | +3.22% | - | - |
| 01/10 | 7,527 | 7,550 | 7,527 | 7,550 | +0.65% | 38,060 | - | +1.97% | - | - |
| 01/09 | 7,523 | 7,525 | 7,485 | 7,501 | +0.79% | 59,080 | - | +1.43% | - | - |
| 01/05 | 7,453 | 7,461 | 7,441 | 7,442 | +0.17% | 30,190 | - | +0.72% | - | - |
| 01/04 | 7,389 | 7,429 | 7,374 | 7,429 | +0.01% | 177,620 | - | +0.57% | - | - |
| 2023 | ||||||||||
| 12/29 | 7,427 | 7,440 | 7,421 | 7,428 | +0.05% | 26,480 | - | +0.56% | - | - |
| 12/28 | 7,426 | 7,440 | 7,415 | 7,424 | -0.59% | 110,270 | - | +0.49% | - | - |
| 12/27 | 7,464 | 7,479 | 7,457 | 7,468 | +0.51% | 100,430 | - | +1.1% | - | - |
| 12/26 | 7,422 | 7,431 | 7,412 | 7,430 | +0.18% | 28,010 | - | +0.65% | - | - |
| 12/25 | 7,435 | 7,441 | 7,408 | 7,417 | +0.28% | 28,170 | - | +0.5% | - | - |
| 12/22 | 7,390 | 7,410 | 7,380 | 7,396 | -0.01% | 50,290 | - | +0.2% | - | - |
| 12/21 | 7,415 | 7,415 | 7,379 | 7,397 | -1.48% | 214,170 | - | +0.19% | - | - |
| 12/20 | 7,517 | 7,529 | 7,497 | 7,508 | +0.62% | 73,220 | - | +1.67% | - | - |
| 12/19 | 7,411 | 7,467 | 7,390 | 7,462 | +1.22% | 77,940 | - | +1.15% | - | - |
| 12/18 | 7,366 | 7,377 | 7,358 | 7,372 | +0.31% | 48,460 | - | +0.01% | - | - |
| 12/15 | 7,358 | 7,371 | 7,335 | 7,349 | +0.33% | 39,280 | - | -0.2% | - | - |
| 12/14 | 7,383 | 7,389 | 7,300 | 7,325 | -1.21% | 298,930 | - | -0.48% | - | - |
| 12/13 | 7,403 | 7,423 | 7,403 | 7,415 | +0.65% | 73,620 | - | +0.82% | - | - |
| 12/12 | 7,400 | 7,402 | 7,366 | 7,367 | +0.31% | 32,300 | - | +0.3% | - | - |
| 12/11 | 7,320 | 7,346 | 7,316 | 7,344 | +1.53% | 22,260 | - | +0.11% | - | - |
| 12/08 | 7,241 | 7,258 | 7,163 | 7,233 | -1.12% | 253,710 | - | -1.22% | - | - |
| 12/07 | 7,342 | 7,345 | 7,310 | 7,315 | -1.03% | 81,980 | - | +0.08% | - | - |
| 12/06 | 7,372 | 7,399 | 7,371 | 7,391 | +0.63% | 30,150 | - | +1.39% | - | - |
| 12/05 | 7,364 | 7,369 | 7,345 | 7,345 | -0.43% | 82,710 | - | +1.1% | - | - |
| 12/04 | 7,361 | 7,379 | 7,350 | 7,377 | -0.38% | 84,320 | - | +1.84% | - | - |
| 12/01 | 7,403 | 7,409 | 7,382 | 7,405 | +0.84% | 28,020 | - | +2.52% | - | - |
| 11/30 | 7,339 | 7,348 | 7,332 | 7,343 | -0.11% | 35,590 | - | +1.92% | - | - |
| 11/29 | 7,335 | 7,357 | 7,326 | 7,351 | -0.55% | 59,370 | - | +2.27% | - | - |
| 11/28 | 7,402 | 7,403 | 7,382 | 7,392 | -0.39% | 65,070 | - | +3.07% | - | - |
| 11/27 | 7,455 | 7,455 | 7,409 | 7,421 | -0.4% | 29,940 | - | +3.7% | - | - |
| 11/24 | 7,472 | 7,475 | 7,450 | 7,451 | +0.81% | 41,030 | - | +4.33% | - | - |
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 | 1,148 1/19 | 999 10/29 | 9,510 1/17 | +5.22% 12/21 | -1.86% 3/2 |
| 2012年 1月期 | 1,214 2/7 | 894 10/4 | 61,100 11/21 | +8.38% 10/31 | -16.22% 8/9 |
| 2013年 1月期 | 1,496 1/30 | 1,057 2/1 | 39,860 1/16 | +10.44% 1/4 | -7.27% 6/4 |
| 2014年 1月期 | 2,117 12/30 | 1,469 2/27 2/26 | 93,930 1/27 | +7.67% 5/20 | -8.6% 6/13 |
| 2015年 1月期 | 2,807 12/8 | 1,886 2/4 | 78,100 12/18 | +10.21% 11/7 | -6.61% 10/17 |
| 2016年 1月期 | 2,868 7/21 | 2,341 1/20 | 57,630 8/25 | +6.09% 10/30 | -11.25% 8/25 |
| 2017年 1月期 | 2,926 12/16 | 2,200 6/28 | 51,440 11/9 | +9.24% 11/25 | -8.23% 6/24 |
| 2018年 1月期 | 3,370 1/23 | 2,704 2/1 | 26,090 1/16 | +4.17% 5/11 | -8.97% 2/6 |
| 2019年 1月期 | 3,595 10/4 | 2,762 12/26 | 64,710 2/6 | +4.89% 2/18 | -13.02% 12/26 |
| 2020年 1月期 | 3,970 1/16 | 3,160 2/1 | 209,330 8/26 | +4.75% 9/13 | -17.7% 3/9 |
| 2021年 1月期 | 4,350 1/14 | 2,605 3/23 | 316,910 2/26 | +11.24% 4/17 | -23.33% 3/23 |
| 2022年 1月期 | 6,079 1/5 | 4,170 2/1 | 475,840 12/1 | +5.21% 11/4 | -7.79% 1/27 |
| 2023年 1月期 | 6,417 9/13 | 5,128 2/24 | 498,040 2/24 | +11.15% 3/29 | -7.97% 12/20 |
| 最新 | 8,379 2024/4/22 | 43,490 | -2.1% 8,559 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/04/22 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
894円（2011/10/04） - 837%（9.37倍）
8,379円（4/22）