株価チャート
株価
4/24
- 前日 (4/23)
- 4,347
- 始値
- 4,391
- 高値
- 4,416
- 安値
- 4,389
- 終値 +1.29%
- 4,403
- 出来高 -17.42%
- 2,370
乖離率
- 株価（5日）
移動平均値 - +1.52%
4,337 - 株価（25日）
移動平均値 - +0.32%
4,389 - 出来高（5日）
移動平均値 - -34.31%
3,608
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 | 4,391 | 4,416 | 4,389 | 4,403 | +1.29% | 2,370 | - | +0.32% | - | - |
| 04/23 | 4,345 | 4,348 | 4,330 | 4,347 | +0.81% | 2,870 | - | -0.87% | - | - |
| 04/22 | 4,306 | 4,318 | 4,301 | 4,312 | +0.79% | 830 | - | -1.57% | - | - |
| 04/19 | 4,344 | 4,344 | 4,227 | 4,278 | -1.59% | 7,290 | - | -2.33% | - | - |
| 04/18 | 4,323 | 4,347 | 4,323 | 4,347 | +0.44% | 4,680 | - | -0.73% | - | - |
| 04/17 | 4,341 | 4,352 | 4,328 | 4,328 | -0.23% | 780 | - | -1.1% | - | - |
| 04/16 | 4,350 | 4,357 | 4,333 | 4,338 | -1.65% | 3,940 | - | -0.78% | - | - |
| 04/15 | 4,376 | 4,411 | 4,376 | 4,411 | -0.23% | 2,430 | - | +1.01% | - | - |
| 04/12 | 4,426 | 4,426 | 4,421 | 4,421 | +0.16% | 9,830 | - | +1.38% | - | - |
| 04/11 | 4,399 | 4,414 | 4,392 | 4,414 | +0.09% | 4,220 | - | +1.38% | - | - |
| 04/10 | 4,408 | 4,414 | 4,408 | 4,410 | +0.07% | 1,630 | - | +1.45% | - | - |
| 04/09 | 4,417 | 4,417 | 4,407 | 4,407 | +0.25% | 1,300 | - | +1.5% | - | - |
| 04/08 | 4,405 | 4,405 | 4,394 | 4,396 | +0.87% | 1,460 | - | +1.36% | - | - |
| 04/05 | 4,352 | 4,376 | 4,326 | 4,358 | -1.45% | 3,810 | - | +0.6% | - | - |
| 04/04 | 4,409 | 4,424 | 4,406 | 4,422 | +0.77% | 470 | - | +2.2% | - | - |
| 04/03 | 4,400 | 4,417 | 4,388 | 4,388 | -0.68% | 8,890 | - | +1.57% | - | - |
| 04/02 | 4,424 | 4,440 | 4,412 | 4,418 | -0.5% | 2,830 | - | +2.41% | - | - |
| 04/01 | 4,435 | 4,440 | 4,431 | 4,440 | +0.32% | 2,660 | - | +3.09% | - | - |
| 03/29 | 4,430 | 4,430 | 4,380 | 4,426 | +0.18% | 4,000 | - | +2.98% | - | - |
| 03/28 | 4,414 | 4,420 | 4,410 | 4,418 | +0.18% | 5,740 | - | +3.03% | - | - |
| 03/27 | 4,407 | 4,410 | 4,401 | 4,410 | +0.07% | 2,390 | - | +3.06% | - | - |
| 03/26 | 4,398 | 4,416 | 4,392 | 4,407 | +0.2% | 12,110 | - | +3.21% | - | - |
| 03/25 | 4,398 | 4,406 | 4,389 | 4,398 | -0.41% | 6,450 | - | +3.19% | - | - |
| 03/22 | 4,428 | 4,429 | 4,406 | 4,416 | +0.25% | 2,700 | - | +3.86% | - | - |
| 03/21 | 4,388 | 4,405 | 4,382 | 4,405 | +2.44% | 7,830 | - | +3.87% | - | - |
| 03/19 | 4,271 | 4,300 | 4,268 | 4,300 | +0.73% | 6,550 | - | +1.63% | - | - |
| 03/18 | 4,268 | 4,272 | 4,260 | 4,269 | +0.12% | 2,580 | - | +1.04% | - | - |
| 03/15 | 4,272 | 4,276 | 4,252 | 4,264 | -0.09% | 2,940 | - | +1.07% | - | - |
| 03/14 | 4,262 | 4,277 | 4,260 | 4,268 | +0.23% | 2,680 | - | +1.33% | - | - |
| 03/13 | 4,265 | 4,265 | 4,251 | 4,258 | +0.24% | 5,700 | - | +1.28% | - | - |
| 03/12 | 4,215 | 4,248 | 4,207 | 4,248 | +0.97% | 9,250 | - | +1.22% | - | - |
| 03/11 | 4,198 | 4,207 | 4,191 | 4,207 | -1.34% | 10,060 | - | +0.45% | - | - |
| 03/08 | 4,247 | 4,266 | 4,232 | 4,264 | +0.85% | 5,140 | - | +2.03% | - | - |
| 03/07 | 4,255 | 4,255 | 4,219 | 4,228 | -0.56% | 6,030 | - | +1.39% | - | - |
| 03/06 | 4,247 | 4,260 | 4,234 | 4,252 | -0.61% | 5,380 | - | +2.14% | - | - |
| 03/05 | 4,287 | 4,287 | 4,275 | 4,278 | -0.19% | 1,670 | - | +2.96% | - | - |
| 03/04 | 4,288 | 4,288 | 4,270 | 4,286 | +0.33% | 6,070 | - | +3.4% | - | - |
| 03/01 | 4,244 | 4,275 | 4,237 | 4,272 | +0.9% | 7,050 | - | +3.34% | - | - |
| 02/29 | 4,231 | 4,246 | 4,220 | 4,234 | -0.56% | 3,540 | - | +2.69% | - | - |
| 02/28 | 4,249 | 4,263 | 4,247 | 4,258 | +0.54% | 1,090 | - | +3.5% | - | - |
| 02/27 | 4,255 | 4,255 | 4,235 | 4,235 | -0.19% | 1,380 | - | +3.19% | - | - |
| 02/26 | 4,261 | 4,261 | 4,241 | 4,243 | +0.83% | 2,690 | - | +3.66% | - | - |
| 02/22 | 4,209 | 4,221 | 4,160 | 4,208 | +0.79% | 5,170 | - | +3.16% | - | - |
| 02/21 | 4,175 | 4,175 | 4,164 | 4,175 | -0.33% | 1,000 | - | +2.58% | - | - |
| 02/20 | 4,194 | 4,194 | 4,177 | 4,189 | +0.05% | 1,650 | - | +3.13% | - | - |
| 02/19 | 4,200 | 4,200 | 4,178 | 4,187 | -0.31% | 2,450 | - | +3.28% | - | - |
| 02/16 | 4,188 | 4,203 | 4,182 | 4,200 | +0.79% | 2,750 | - | +3.83% | - | - |
| 02/15 | 4,169 | 4,177 | 4,100 | 4,167 | +0.9% | 5,200 | - | +3.25% | - | - |
| 02/14 | 4,144 | 4,146 | 4,128 | 4,130 | -0.6% | 7,490 | - | +2.56% | - | - |
| 02/13 | 4,153 | 4,166 | 4,149 | 4,155 | +0.29% | 3,970 | - | +3.38% | - | - |
| 02/09 | 4,139 | 4,146 | 4,131 | 4,143 | +0.44% | 2,380 | - | +3.34% | - | - |
| 02/08 | 4,100 | 4,125 | 4,096 | 4,125 | +1.08% | 5,640 | - | +3.18% | - | - |
| 02/07 | 4,069 | 4,082 | 4,069 | 4,081 | +0.17% | 11,630 | - | +2.31% | - | - |
| 02/06 | 4,065 | 4,084 | 4,063 | 4,074 | -0.07% | 1,190 | - | +2.31% | - | - |
| 02/05 | 4,076 | 4,083 | 4,067 | 4,077 | +1.02% | 6,370 | - | +2.57% | - | - |
| 02/02 | 4,031 | 4,039 | 4,018 | 4,036 | +1.28% | 6,300 | - | +1.74% | - | - |
| 02/01 | 3,991 | 3,999 | 3,980 | 3,985 | -1.34% | 17,400 | - | +0.61% | - | - |
| 01/31 | 4,040 | 4,045 | 4,030 | 4,039 | -0.37% | 2,030 | - | +2.07% | - | - |
| 01/30 | 4,045 | 4,055 | 4,045 | 4,054 | +0.27% | 2,460 | - | +2.63% | - | - |
| 01/29 | 4,024 | 4,046 | 4,024 | 4,043 | +0.5% | 5,640 | - | +2.48% | - | - |
| 01/26 | 4,025 | 4,026 | 4,017 | 4,023 | +0.3% | 8,550 | - | +2.13% | - | - |
| 01/25 | 4,014 | 4,014 | 4,004 | 4,011 | +0.15% | 2,610 | - | +2.01% | - | - |
| 01/24 | 4,017 | 4,022 | 4,004 | 4,005 | +0.02% | 7,160 | - | +2.04% | - | - |
| 01/23 | 4,005 | 4,006 | 3,989 | 4,004 | +0.1% | 8,070 | - | +2.19% | - | - |
| 01/22 | 3,984 | 4,008 | 3,983 | 4,000 | +1.01% | 12,970 | - | +2.22% | - | - |
| 01/19 | 3,955 | 3,965 | 3,930 | 3,960 | +1.2% | 18,400 | - | +1.36% | - | - |
| 01/18 | 3,923 | 3,928 | 3,900 | 3,913 | -1.68% | 60,020 | - | +0.28% | - | - |
| 01/17 | 3,999 | 4,004 | 3,973 | 3,980 | 0% | 72,720 | - | +2.13% | - | - |
| 01/16 | 3,980 | 3,985 | 3,967 | 3,980 | +0.1% | 8,910 | - | +2.31% | - | - |
| 01/15 | 3,970 | 3,978 | 3,963 | 3,976 | +0.15% | 5,420 | - | +2.32% | - | - |
| 01/12 | 3,963 | 3,977 | 3,950 | 3,970 | -0.2% | 16,480 | - | +2.32% | - | - |
| 01/11 | 3,976 | 3,980 | 3,971 | 3,978 | +1.14% | 12,160 | - | +2.63% | - | - |
| 01/10 | 3,926 | 3,941 | 3,925 | 3,933 | +0.2% | 14,820 | - | +1.58% | - | - |
| 01/09 | 3,933 | 3,935 | 3,910 | 3,925 | +0.64% | 5,690 | - | +1.47% | - | - |
| 01/05 | 3,903 | 3,912 | 3,900 | 3,900 | +0.62% | 5,160 | - | +0.91% | - | - |
| 01/04 | 3,877 | 3,993 | 3,860 | 3,876 | -0.54% | 15,980 | - | +0.34% | - | - |
| 2023 | ||||||||||
| 12/29 | 3,898 | 3,901 | 3,888 | 3,897 | -0.08% | 2,730 | - | +0.85% | - | - |
| 12/28 | 3,894 | 3,905 | 3,882 | 3,900 | -0.1% | 4,330 | - | +0.93% | - | - |
| 12/27 | 3,891 | 3,914 | 3,891 | 3,904 | +0.28% | 5,210 | - | +1.09% | - | - |
| 12/26 | 3,877 | 3,897 | 3,876 | 3,893 | +0.15% | 2,450 | - | +0.85% | - | - |
| 12/25 | 3,860 | 3,896 | 3,860 | 3,887 | +0.41% | 4,720 | - | +0.75% | - | - |
| 12/22 | 3,861 | 3,879 | 3,860 | 3,871 | +0.05% | 6,950 | - | +0.34% | - | - |
| 12/21 | 3,873 | 3,879 | 3,856 | 3,869 | -1.4% | 3,120 | - | +0.26% | - | - |
| 12/20 | 3,922 | 3,937 | 3,911 | 3,924 | +0.87% | 14,780 | - | +1.66% | - | - |
| 12/19 | 3,860 | 3,890 | 3,853 | 3,890 | +1.12% | 8,020 | - | +0.88% | - | - |
| 12/18 | 3,843 | 3,849 | 3,840 | 3,847 | +0.08% | 10,020 | - | -0.16% | - | - |
| 12/15 | 3,861 | 3,864 | 3,839 | 3,844 | +0.37% | 3,400 | - | -0.16% | - | - |
| 12/14 | 3,856 | 3,861 | 3,828 | 3,830 | -1.03% | 5,690 | - | -0.44% | - | - |
| 12/13 | 3,863 | 3,871 | 3,857 | 3,870 | +0.26% | 3,260 | - | +0.68% | - | - |
| 12/12 | 3,870 | 3,870 | 3,845 | 3,860 | +0.78% | 2,280 | - | +0.52% | - | - |
| 12/11 | 3,820 | 3,831 | 3,820 | 3,830 | +1.19% | 9,650 | - | -0.13% | - | - |
| 12/08 | 3,790 | 3,790 | 3,750 | 3,785 | -0.92% | 8,620 | - | -1.15% | - | - |
| 12/07 | 3,837 | 3,849 | 3,820 | 3,820 | -1.01% | 1,640 | - | -0.08% | - | - |
| 12/06 | 3,857 | 3,873 | 3,857 | 3,859 | +0.23% | 920 | - | +1.18% | - | - |
| 12/05 | 3,861 | 3,861 | 3,850 | 3,850 | -0.05% | 3,690 | - | +1.26% | - | - |
| 12/04 | 3,860 | 3,890 | 3,852 | 3,852 | -0.52% | 4,500 | - | +1.58% | - | - |
| 12/01 | 3,875 | 3,877 | 3,862 | 3,872 | +0.91% | 2,580 | - | +2.38% | - | - |
| 11/30 | 3,841 | 3,849 | 3,835 | 3,837 | -0.29% | 750 | - | +1.7% | - | - |
| 11/29 | 3,835 | 3,865 | 3,835 | 3,848 | -0.52% | 3,920 | - | +2.2% | - | - |
| 11/28 | 3,872 | 3,873 | 3,860 | 3,868 | -0.33% | 2,560 | - | +2.95% | - | - |
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 | |
| 2012年 1月期 | 1,090 4/11 | 750 10/4 | 80,770 11/17 | +9.53% 10/31 | -15.19% 8/9 |
| 2013年 1月期 | 1,192 1/31 | 821 6/4 | 42,070 1/16 | +8.69% 1/15 | -8.69% 5/18 |
| 2014年 1月期 | 1,579 12/30 | 1,150 2/26 | 46,170 2/21 | +8.05% 5/17 | -9.87% 6/13 |
| 2015年 1月期 | 1,970 12/30 | 1,400 2/4 | 27,550 11/25 | +7.72% 11/25 | -6.58% 10/16 |
| 2016年 1月期 | 1,996 6/2 | 1,560 1/21 | 42,280 8/24 | +4.2% 10/26 | -11.71% 2/12 |
| 2017年 1月期 | 1,836 1/4 | 1,400 2/12 | 37,970 7/19 | +6.67% 11/25 | -9.27% 6/28 |
| 2018年 1月期 | 2,196 1/9 | 1,740 2/1 | 20,550 10/23 | +4.8% 5/8 | -8.37% 2/6 |
| 2019年 1月期 | 2,169 10/2 | 1,690 12/25 | 62,390 12/25 | +4.95% 2/5 | -10.28% 12/25 |
| 2020年 1月期 | 2,374 1/16 | 1,907 8/6 | 22,050 9/12 | +4.41% 1/16 | -12.48% 3/9 |
| 2021年 1月期 | 2,579 1/14 | 1,531 3/23 | 45,950 3/13 | +10.1% 6/8 | -24.64% 3/23 |
| 2022年 1月期 | 3,310 1/5 | 2,450 2/1 | 35,200 1/17 | +5.21% 10/20 | -6.91% 1/27 |
| 2023年 1月期 | 3,410 9/13 | 2,829 3/8 | 45,570 9/26 | +9.62% 3/29 | -7.82% 5/12 |
| 最新 | 4,403 2024/4/24 | 2,370 | +0.32% 4,389 | ||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/04/24 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
750円（2011/10/04） - 487%（5.87倍）
4,403円（4/24）