株価チャート
株価
4/26
- 前日 (4/25)
- 4,118
- 始値
- 4,117
- 高値
- 4,117
- 安値
- 4,096
- 終値 -0.53%
- 4,096
- 出来高 -70%
- 30
乖離率
- 株価(5日)
移動平均値 - -0.41%
4,113 - 株価(25日)
移動平均値 - -1.7%
4,167 - 出来高(5日)
移動平均値 - -68.75%
96
2023/11/10~2024/04/26
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 | ||||||||||
04/26 | 4,117 | 4,117 | 4,096 | 4,096 | -0.53% | 30 | - | -1.7% | - | - |
04/25 | 4,155 | 4,155 | 4,115 | 4,118 | -1.46% | 100 | - | -1.32% | - | - |
04/24 | 4,138 | 4,179 | 4,138 | 4,179 | +1.7% | 50 | - | +0.02% | - | - |
04/23 | 4,120 | 4,120 | 4,109 | 4,109 | +1.16% | 30 | - | -1.56% | - | - |
04/22 | 4,104 | 4,106 | 4,062 | 4,062 | +1.83% | 270 | - | -2.57% | - | - |
04/19 | 3,954 | 4,067 | 3,954 | 3,989 | -2.35% | 100 | - | -4.23% | - | - |
04/18 | 4,092 | 4,092 | 4,085 | 4,085 | -0.54% | 40 | - | -1.92% | - | - |
04/17 | 4,101 | 4,107 | 4,096 | 4,107 | -1.96% | 40 | - | -1.42% | - | - |
04/16 | 4,102 | 4,189 | 4,102 | 4,189 | -0.69% | 40 | - | +0.53% | - | - |
04/15 | 4,280 | 4,280 | 4,163 | 4,218 | -0.47% | 70 | - | +1.35% | - | - |
04/12 | 4,245 | 4,245 | 4,238 | 4,238 | +1.39% | 20 | - | +1.95% | - | - |
04/11 | 4,180 | 4,180 | 4,180 | 4,180 | -0.67% | 20 | - | +0.7% | - | - |
04/10 | 4,208 | 4,208 | 4,208 | 4,208 | +0.53% | 10 | - | +1.5% | - | - |
04/09 | 4,129 | 4,199 | 4,129 | 4,186 | -0.31% | 400 | - | +1.11% | - | - |
04/08 | 4,230 | 4,269 | 4,153 | 4,199 | +1.94% | 250 | - | +1.52% | - | - |
04/05 | 4,119 | 4,119 | 4,119 | 4,119 | +0.41% | 10 | - | -0.27% | - | - |
04/03 | 4,065 | 4,102 | 4,065 | 4,102 | -0.8% | 40 | - | -0.56% | - | - |
04/02 | 4,152 | 4,152 | 4,135 | 4,135 | +0.07% | 30 | - | +0.34% | - | - |
04/01 | 4,216 | 4,216 | 4,132 | 4,132 | -2.78% | 40 | - | +0.41% | - | - |
03/29 | 4,229 | 4,250 | 4,229 | 4,250 | +0.33% | 30 | - | +3.46% | - | - |
03/28 | 4,244 | 4,255 | 4,229 | 4,236 | -0.96% | 50 | - | +3.42% | - | - |
03/27 | 4,254 | 4,277 | 4,254 | 4,277 | +1.06% | 20 | - | +4.62% | - | - |
03/26 | 4,232 | 4,232 | 4,232 | 4,232 | -0.61% | 10 | - | +3.88% | - | - |
03/25 | 4,228 | 4,263 | 4,228 | 4,258 | -0.19% | 190 | - | +4.77% | - | - |
03/22 | 4,350 | 4,350 | 4,266 | 4,266 | +0.4% | 70 | - | +5.31% | - | - |
03/21 | 4,241 | 4,249 | 4,201 | 4,249 | +0.21% | 170 | - | +5.25% | - | - |
03/19 | 4,149 | 4,240 | 4,145 | 4,240 | +3.9% | 120 | - | +5.37% | - | - |
03/18 | 4,085 | 4,085 | 4,081 | 4,081 | +2.18% | 20 | - | +1.8% | - | - |
03/15 | 4,054 | 4,054 | 3,994 | 3,994 | +1.29% | 40 | - | -0.15% | - | - |
03/12 | 3,947 | 3,947 | 3,943 | 3,943 | -1.28% | 20 | - | -1.23% | - | - |
03/11 | 4,115 | 4,115 | 3,994 | 3,994 | -2.94% | 30 | - | +0.18% | - | - |
03/07 | 4,280 | 4,280 | 4,114 | 4,115 | -0.6% | 180 | - | +3.42% | - | - |
03/06 | 4,137 | 4,140 | 4,137 | 4,140 | +2.02% | 20 | - | +4.36% | - | - |
03/05 | 4,021 | 4,058 | 4,021 | 4,058 | -0.76% | 40 | - | +2.58% | - | - |
03/04 | 4,015 | 4,089 | 4,015 | 4,089 | +0.2% | 40 | - | +3.6% | - | - |
03/01 | 4,081 | 4,081 | 4,081 | 4,081 | +0.44% | 10 | - | +3.71% | - | - |
02/28 | 4,016 | 4,063 | 4,016 | 4,063 | -0.22% | 90 | - | +3.57% | - | - |
02/27 | 4,075 | 4,075 | 4,072 | 4,072 | +0.2% | 40 | - | +4.09% | - | - |
02/26 | 4,000 | 4,066 | 4,000 | 4,064 | +0.12% | 40 | - | +4.18% | - | - |
02/22 | 4,043 | 4,059 | 4,043 | 4,059 | +1.4% | 40 | - | +4.32% | - | - |
02/21 | 4,003 | 4,003 | 4,003 | 4,003 | +0.35% | 20 | - | +3.12% | - | - |
02/19 | 3,862 | 3,989 | 3,862 | 3,989 | -0.25% | 50 | - | +2.97% | - | - |
02/16 | 4,003 | 4,003 | 3,989 | 3,999 | +1.42% | 30 | - | +3.49% | - | - |
02/15 | 4,101 | 4,101 | 3,943 | 3,943 | -0.45% | 50 | - | +2.36% | - | - |
02/14 | 3,870 | 3,965 | 3,870 | 3,961 | -1.42% | 220 | - | +3.12% | - | - |
02/13 | 3,884 | 4,039 | 3,884 | 4,018 | +1.85% | 160 | - | +4.99% | - | - |
02/09 | 3,917 | 3,967 | 3,917 | 3,945 | -0.88% | 60 | - | +3.57% | - | - |
02/08 | 3,935 | 3,980 | 3,935 | 3,980 | +0.99% | 70 | - | +4.93% | - | - |
02/07 | 3,977 | 3,977 | 3,941 | 3,941 | +0.77% | 30 | - | +4.37% | - | - |
02/06 | 3,896 | 3,911 | 3,873 | 3,911 | -0.03% | 120 | - | +3.99% | - | - |
02/05 | 3,882 | 3,912 | 3,882 | 3,912 | +0.77% | 60 | - | +4.43% | - | - |
02/02 | 3,897 | 3,897 | 3,882 | 3,882 | +1.17% | 20 | - | +3.99% | - | - |
02/01 | 3,837 | 3,837 | 3,837 | 3,837 | +0.79% | 40 | - | +3.17% | - | - |
01/30 | 3,758 | 3,807 | 3,758 | 3,807 | -0.42% | 70 | - | +2.7% | - | - |
01/29 | 3,713 | 3,823 | 3,713 | 3,823 | +1.27% | 50 | - | +3.44% | - | - |
01/26 | 3,887 | 3,887 | 3,775 | 3,775 | -1.18% | 70 | - | +2.5% | - | - |
01/24 | 3,790 | 3,841 | 3,790 | 3,820 | -0.98% | 30 | - | +3.92% | - | - |
01/23 | 3,858 | 3,858 | 3,858 | 3,858 | +0.42% | 20 | - | +5.21% | - | - |
01/22 | 3,820 | 3,842 | 3,820 | 3,842 | +1.64% | 40 | - | +5.12% | - | - |
01/19 | 3,780 | 3,780 | 3,780 | 3,780 | -0.32% | 10 | - | +3.65% | - | - |
01/18 | 3,800 | 3,800 | 3,792 | 3,792 | +0.32% | 30 | - | +4.18% | - | - |
01/17 | 3,780 | 3,780 | 3,780 | 3,780 | -0.58% | 10 | - | +4.05% | - | - |
01/16 | 3,890 | 3,890 | 3,802 | 3,802 | -0.5% | 30 | - | +4.77% | - | - |
01/15 | 3,900 | 3,900 | 3,821 | 3,821 | -0.21% | 50 | - | +5.47% | - | - |
01/12 | 3,831 | 3,840 | 3,829 | 3,829 | +0.39% | 140 | - | +5.89% | - | - |
01/11 | 3,810 | 3,820 | 3,810 | 3,814 | +2.31% | 60 | - | +5.65% | - | - |
01/10 | 3,756 | 3,759 | 3,709 | 3,728 | +0.87% | 260 | - | +3.41% | - | - |
01/09 | 3,699 | 3,699 | 3,696 | 3,696 | +0.93% | 30 | - | +2.61% | - | - |
01/05 | 3,662 | 3,662 | 3,662 | 3,662 | +1.08% | 10 | - | +1.72% | - | - |
01/04 | 3,575 | 3,623 | 3,575 | 3,623 | +1.31% | 70 | - | +0.56% | - | - |
2023 | ||||||||||
12/28 | 3,576 | 3,576 | 3,576 | 3,576 | +0.96% | 20 | - | -0.86% | - | - |
12/26 | 3,554 | 3,554 | 3,542 | 3,542 | -0.34% | 20 | - | -1.94% | - | - |
12/25 | 3,578 | 3,578 | 3,554 | 3,554 | 0% | 60 | - | -1.8% | - | - |
12/22 | 3,575 | 3,575 | 3,554 | 3,554 | +0.17% | 20 | - | -1.93% | - | - |
12/21 | 3,548 | 3,548 | 3,548 | 3,548 | -0.84% | 10 | - | -2.21% | - | - |
12/20 | 3,601 | 3,601 | 3,578 | 3,578 | +1.53% | 30 | - | -1.49% | - | - |
12/19 | 3,524 | 3,524 | 3,524 | 3,524 | -0.42% | 10 | - | -3.03% | - | - |
12/18 | 3,522 | 3,539 | 3,522 | 3,539 | +0.25% | 20 | - | -2.75% | - | - |
12/15 | 3,630 | 3,630 | 3,530 | 3,530 | +0.34% | 70 | - | -3.16% | - | - |
12/14 | 3,523 | 3,530 | 3,518 | 3,518 | -2.06% | 80 | - | -3.62% | - | - |
12/13 | 3,575 | 3,592 | 3,575 | 3,592 | -0.25% | 20 | - | -1.67% | - | - |
12/11 | 3,600 | 3,601 | 3,583 | 3,601 | +1.44% | 360 | - | -1.32% | - | - |
12/08 | 3,567 | 3,568 | 3,547 | 3,550 | -2.42% | 120 | - | -2.58% | - | - |
12/06 | 3,638 | 3,638 | 3,638 | 3,638 | +0.72% | 10 | - | -0.14% | - | - |
12/05 | 3,542 | 3,612 | 3,542 | 3,612 | 0% | 20 | - | -0.69% | - | - |
12/04 | 3,759 | 3,759 | 3,612 | 3,612 | -2.17% | 40 | - | -0.58% | - | - |
12/01 | 3,692 | 3,692 | 3,692 | 3,692 | +1.43% | 10 | - | +1.79% | - | - |
11/30 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 20 | - | +0.55% | - | - |
11/28 | 3,640 | 3,640 | 3,640 | 3,640 | -0.98% | 10 | - | +0.69% | - | - |
11/27 | 3,676 | 3,676 | 3,676 | 3,676 | -0.49% | 10 | - | +1.8% | - | - |
11/24 | 3,694 | 3,694 | 3,694 | 3,694 | +0.79% | 10 | - | +2.38% | - | - |
11/22 | 3,673 | 3,673 | 3,665 | 3,665 | +0.58% | 70 | - | +1.69% | - | - |
11/21 | 3,740 | 3,740 | 3,644 | 3,644 | -2.7% | 110 | - | +1.22% | - | - |
11/20 | 3,745 | 3,745 | 3,745 | 3,745 | +0.86% | 10 | - | +4.06% | - | - |
11/17 | 3,711 | 3,713 | 3,711 | 3,713 | +0.11% | 110 | - | +3.4% | - | - |
11/16 | 3,706 | 3,709 | 3,706 | 3,709 | +0.03% | 60 | - | +3.46% | - | - |
11/15 | 3,710 | 3,716 | 3,708 | 3,708 | +0.68% | 180 | - | +3.72% | - | - |
11/14 | 3,686 | 3,686 | 3,683 | 3,683 | +1.01% | 20 | - | +3.17% | - | - |
11/13 | 3,670 | 3,670 | 3,646 | 3,646 | -0.11% | 50 | - | +2.13% | - | - |
11/10 | 3,630 | 3,650 | 3,630 | 3,650 | +0.52% | 110 | - | +2.18% | - | - |
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 7月期 | 1,465 2/22 | 1,059 3/15 | 591,340 2/22 | +5.01% 7/1 | -10.15% 8/22 |
2012年 1月期 | 1,352 3/28 | 1,068 7/25 | 18,060 8/22 | +7.9% 2/20 | -7.57% 7/25 |
2013年 1月期 | 2,090 5/16 | 1,094 8/1 | 121,280 1/30 | +10.26% 1/4 | -11.72% 6/7 |
2014年 1月期 | 2,197 7/7 | 1,750 8/30 | 6,020 12/11 | +5.76% 6/4 | -9.02% 2/4 |
2015年 1月期 | 2,954 6/2 | 1,960 10/17 | 3,820 7/6 | +10.02% 11/5 11/4 | -11.13% 8/25 |
2016年 1月期 | 2,878 8/6 | 2,020 7/8 6/28 | 4,700 8/6 | +5.53% 10/26 | -14.24% 2/12 |
2017年 1月期 | 2,725 7/14 | 2,157 8/4 | 1,960 6/2 | +6.24% 12/16 | -4.77% 4/7 |
2018年 1月期 | 3,280 1/18 | 2,634 8/24 | 2,570 8/8 | +5.63% 1/5 | -8.09% 2/14 |
2019年 1月期 | 3,090 10/2 | 2,407 12/25 | 1,000 2/27 | +6.98% 9/26 | -10.29% 12/25 |
2020年 1月期 | 2,838 11/12 | 1,924 3/17 | 22,510 2/5 | +14.12% 6/8 | -21.08% 3/13 |
2021年 1月期 | 3,290 6/17 | 2,313 8/5 | 4,030 1/12 | +8.63% 11/25 | -5.01% 8/20 |
2022年 1月期 | 3,320 9/27 | 2,659 3/8 | 6,320 9/29 | +4.9% 5/6 | -10.16% 3/8 |
2023年 1月期 | 3,607 7/31 | 2,699 1/16 | 3,350 6/5 | +8.34% 6/15 | -5.42% 12/21 |
最新 | 4,096 2024/4/26 | 30 | -1.7% 4,167 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 20%(1.2倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/27 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/27
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/26 vs 2022/12/30
- 25%(1.25倍)
- 2024/04/26 vs 2023/12/26
- 16%(1.16倍)
- 過去安値
1,059円(2011/03/15) - 287%(3.87倍)
4,096円(4/26)