株価チャート
株価
4/23
- 前日 (4/22)
- 3,685
- 始値
- 3,736
- 高値
- 3,809
- 安値
- 3,678
- 終値 +2.36%
- 3,772
- 出来高 -22.9%
- 22,660
乖離率
- 株価（5日）
移動平均値 - +4.23%
3,619 - 株価（25日）
移動平均値 - +3.48%
3,645 - 出来高（5日）
移動平均値 - +9.5%
20,694
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 3,736 | 3,809 | 3,678 | 3,772 | +2.36% | 22,660 | - | +3.48% | - | - |
| 04/22 | 3,620 | 3,732 | 3,587 | 3,685 | +5.29% | 29,390 | - | +1.32% | - | - |
| 04/19 | 3,634 | 3,634 | 3,455 | 3,500 | -3.21% | 22,830 | - | -3.55% | - | - |
| 04/18 | 3,500 | 3,652 | 3,500 | 3,616 | +2.73% | 15,360 | - | -0.47% | - | - |
| 04/17 | 3,579 | 3,579 | 3,516 | 3,520 | -1.81% | 13,230 | - | -3.22% | - | - |
| 04/16 | 3,603 | 3,630 | 3,500 | 3,585 | -2.37% | 35,070 | - | -1.54% | - | - |
| 04/15 | 3,567 | 3,684 | 3,556 | 3,672 | -1.48% | 38,300 | - | +1.07% | - | - |
| 04/12 | 3,818 | 3,824 | 3,710 | 3,727 | -2.79% | 27,430 | - | +2.93% | - | - |
| 04/11 | 3,755 | 3,856 | 3,672 | 3,834 | +0.89% | 69,750 | - | +6.35% | - | - |
| 04/10 | 3,701 | 3,870 | 3,701 | 3,800 | +2.81% | 42,850 | - | +5.91% | - | - |
| 04/09 | 3,672 | 3,771 | 3,671 | 3,696 | +0.71% | 16,800 | - | +3.65% | - | - |
| 04/08 | 3,675 | 3,708 | 3,588 | 3,670 | +0.55% | 20,480 | - | +3.18% | - | - |
| 04/05 | 3,650 | 3,686 | 3,525 | 3,650 | -1.88% | 117,050 | - | +2.87% | - | - |
| 04/04 | 3,737 | 3,737 | 3,685 | 3,720 | +1% | 10,400 | - | +5.11% | - | - |
| 04/03 | 3,750 | 3,776 | 3,670 | 3,683 | -1.68% | 25,260 | - | +4.33% | - | - |
| 04/02 | 3,710 | 3,800 | 3,680 | 3,746 | +1.13% | 45,610 | - | +6.36% | - | - |
| 04/01 | 3,654 | 3,725 | 3,641 | 3,704 | +3.35% | 33,930 | - | +5.47% | - | - |
| 03/29 | 3,582 | 3,610 | 3,580 | 3,584 | -0.8% | 2,540 | - | +2.31% | - | - |
| 03/28 | 3,503 | 3,640 | 3,473 | 3,613 | +2.61% | 27,100 | - | +3.29% | - | - |
| 03/27 | 3,537 | 3,578 | 3,485 | 3,521 | -0.2% | 5,420 | - | +1.12% | - | - |
| 03/26 | 3,528 | 3,594 | 3,498 | 3,528 | -0.06% | 9,290 | - | +1.67% | - | - |
| 03/25 | 3,491 | 3,582 | 3,490 | 3,530 | +1.15% | 16,440 | - | +1.99% | - | - |
| 03/22 | 3,648 | 3,663 | 3,454 | 3,490 | -6.18% | 70,700 | - | +1.34% | - | - |
| 03/21 | 3,650 | 3,720 | 3,571 | 3,720 | +4.67% | 55,280 | - | +8.52% | - | - |
| 03/19 | 3,520 | 3,573 | 3,465 | 3,554 | -0.62% | 26,990 | - | +4.41% | - | - |
| 03/18 | 3,497 | 3,595 | 3,486 | 3,576 | +2.61% | 20,720 | - | +5.77% | - | - |
| 03/15 | 3,578 | 3,578 | 3,448 | 3,485 | -3.19% | 34,310 | - | +3.72% | - | - |
| 03/14 | 3,628 | 3,710 | 3,600 | 3,600 | -2.96% | 31,840 | - | +7.59% | - | - |
| 03/13 | 3,646 | 3,710 | 3,601 | 3,710 | +2.57% | 52,490 | - | +11.51% | - | - |
| 03/12 | 3,470 | 3,628 | 3,426 | 3,617 | +6.38% | 66,910 | - | +9.71% | - | - |
| 03/11 | 3,291 | 3,420 | 3,278 | 3,400 | +0.74% | 21,490 | - | +4.04% | - | - |
| 03/08 | 3,295 | 3,395 | 3,290 | 3,375 | +1.81% | 15,950 | - | +3.91% | - | - |
| 03/07 | 3,409 | 3,414 | 3,315 | 3,315 | -3.04% | 15,990 | - | +2.7% | - | - |
| 03/06 | 3,234 | 3,439 | 3,234 | 3,419 | +5.04% | 29,240 | - | +6.41% | - | - |
| 03/05 | 3,346 | 3,397 | 3,200 | 3,255 | -5.73% | 45,690 | - | +1.75% | - | - |
| 03/04 | 3,495 | 3,530 | 3,398 | 3,453 | -0.2% | 36,550 | - | +8.08% | - | - |
| 03/01 | 3,361 | 3,488 | 3,280 | 3,460 | +1.59% | 43,010 | - | +8.67% | - | - |
| 02/29 | 3,369 | 3,453 | 3,351 | 3,406 | -2.69% | 38,910 | - | +7.65% | - | - |
| 02/28 | 3,586 | 3,615 | 3,482 | 3,500 | +0.29% | 46,740 | - | +11.32% | - | - |
| 02/27 | 3,500 | 3,519 | 3,426 | 3,490 | -0.29% | 24,150 | - | +12.15% | - | - |
| 02/26 | 3,533 | 3,578 | 3,466 | 3,500 | +0.4% | 54,910 | - | +13.45% | - | - |
| 02/22 | 3,445 | 3,500 | 3,355 | 3,486 | +1.34% | 68,220 | - | +13.96% | - | - |
| 02/21 | 3,203 | 3,490 | 3,189 | 3,440 | +7% | 94,870 | - | +13.38% | - | - |
| 02/20 | 3,225 | 3,294 | 3,157 | 3,215 | -0.09% | 19,230 | - | +6.56% | - | - |
| 02/19 | 3,315 | 3,315 | 3,188 | 3,218 | -2.48% | 45,380 | - | +6.8% | - | - |
| 02/16 | 3,150 | 3,300 | 3,097 | 3,300 | +6.11% | 67,810 | - | +9.6% | - | - |
| 02/15 | 3,100 | 3,149 | 3,032 | 3,110 | +0.84% | 38,440 | - | +3.36% | - | - |
| 02/14 | 3,061 | 3,085 | 2,901 | 3,084 | -1.5% | 48,790 | - | +2.53% | - | - |
| 02/13 | 2,980 | 3,143 | 2,980 | 3,131 | +5.07% | 76,390 | - | +4.02% | - | - |
| 02/09 | 3,000 | 3,045 | 2,914 | 2,980 | -2.45% | 43,940 | - | -1.26% | - | - |
| 02/08 | 3,080 | 3,148 | 3,021 | 3,055 | -2.24% | 36,690 | - | +0.83% | - | - |
| 02/07 | 3,250 | 3,250 | 3,090 | 3,125 | -0.45% | 107,650 | - | +2.66% | - | - |
| 02/06 | 2,980 | 3,143 | 2,920 | 3,139 | +6.41% | 52,740 | - | +2.72% | - | - |
| 02/05 | 2,845 | 2,960 | 2,801 | 2,950 | +2.32% | 33,420 | - | -3.59% | - | - |
| 02/02 | 2,902 | 3,000 | 2,865 | 2,883 | -0.62% | 37,960 | - | -6.06% | - | - |
| 02/01 | 2,876 | 2,950 | 2,811 | 2,901 | +0.9% | 31,600 | - | -5.9% | - | - |
| 01/31 | 2,901 | 3,000 | 2,822 | 2,875 | -2.58% | 48,080 | - | -7.08% | - | - |
| 01/30 | 2,985 | 3,020 | 2,900 | 2,951 | -4.03% | 55,040 | - | -5.17% | - | - |
| 01/29 | 3,142 | 3,200 | 3,053 | 3,075 | -2.04% | 75,780 | - | -1.66% | - | - |
| 01/26 | 3,174 | 3,204 | 3,075 | 3,139 | -1.84% | 96,270 | - | +0.1% | - | - |
| 01/25 | 3,133 | 3,222 | 3,021 | 3,198 | +8.63% | 133,210 | - | +1.75% | - | - |
| 01/24 | 2,981 | 3,049 | 2,851 | 2,944 | +1.38% | 110,300 | - | -6.57% | - | - |
| 01/23 | 2,744 | 2,906 | 2,719 | 2,904 | +7.68% | 114,520 | - | -8.19% | - | - |
| 01/22 | 2,921 | 2,921 | 2,691 | 2,697 | -4.4% | 50,820 | - | -15.19% | - | - |
| 01/19 | 2,860 | 2,904 | 2,821 | 2,821 | -1.02% | 19,730 | - | -12.01% | - | - |
| 01/18 | 2,855 | 2,890 | 2,801 | 2,850 | -0.49% | 34,740 | - | -11.55% | - | - |
| 01/17 | 3,008 | 3,021 | 2,864 | 2,864 | -5.35% | 60,870 | - | -11.69% | - | - |
| 01/16 | 3,130 | 3,148 | 3,022 | 3,026 | -2.83% | 23,170 | - | -7.26% | - | - |
| 01/15 | 3,150 | 3,189 | 3,095 | 3,114 | -1.7% | 8,680 | - | -5.15% | - | - |
| 01/12 | 3,200 | 3,219 | 3,123 | 3,168 | -1.89% | 11,310 | - | -3.91% | - | - |
| 01/11 | 3,111 | 3,240 | 3,093 | 3,229 | +4.36% | 11,420 | - | -2.54% | - | - |
| 01/10 | 3,115 | 3,157 | 3,085 | 3,094 | -1.53% | 22,790 | - | -7.23% | - | - |
| 01/09 | 3,206 | 3,219 | 3,131 | 3,142 | -5.3% | 30,310 | - | -6.54% | - | - |
| 01/05 | 3,282 | 3,394 | 3,266 | 3,318 | +1.1% | 4,470 | - | -2.18% | - | - |
| 01/04 | 3,333 | 3,359 | 3,275 | 3,282 | -3.5% | 13,510 | - | -3.92% | - | - |
| 2023 | ||||||||||
| 12/29 | 3,361 | 3,450 | 3,353 | 3,401 | -0.87% | 13,570 | - | -1.25% | - | - |
| 12/28 | 3,278 | 3,443 | 3,231 | 3,431 | +5.8% | 31,850 | - | -1.15% | - | - |
| 12/27 | 3,230 | 3,269 | 3,187 | 3,243 | +1.89% | 35,350 | - | -7.26% | - | - |
| 12/26 | 3,224 | 3,224 | 3,180 | 3,183 | -0.93% | 4,300 | - | -9.91% | - | - |
| 12/25 | 3,154 | 3,231 | 3,154 | 3,213 | +0.56% | 6,250 | - | -10.03% | - | - |
| 12/22 | 3,339 | 3,373 | 3,156 | 3,195 | -3.62% | 20,950 | - | -11.32% | - | - |
| 12/21 | 3,232 | 3,316 | 3,220 | 3,315 | -0.48% | 10,890 | - | -9.05% | - | - |
| 12/20 | 3,377 | 3,391 | 3,328 | 3,331 | +1.06% | 10,700 | - | -9.51% | - | - |
| 12/19 | 3,310 | 3,324 | 3,238 | 3,296 | -0.57% | 11,610 | - | -11.11% | - | - |
| 12/18 | 3,461 | 3,462 | 3,312 | 3,315 | -2.33% | 6,690 | - | -11.24% | - | - |
| 12/15 | 3,352 | 3,470 | 3,350 | 3,394 | +4.56% | 22,230 | - | -9.76% | - | - |
| 12/14 | 3,380 | 3,380 | 3,227 | 3,246 | -2.43% | 22,910 | - | -14.29% | - | - |
| 12/13 | 3,399 | 3,399 | 3,285 | 3,327 | -0.98% | 6,460 | - | -12.93% | - | - |
| 12/12 | 3,338 | 3,380 | 3,280 | 3,360 | +4.19% | 12,200 | - | -12.82% | - | - |
| 12/11 | 3,336 | 3,351 | 3,190 | 3,225 | -4.02% | 25,510 | - | -17.07% | - | - |
| 12/08 | 3,370 | 3,400 | 3,291 | 3,360 | -0.36% | 21,640 | - | -14.2% | - | - |
| 12/07 | 3,451 | 3,459 | 3,338 | 3,372 | -4.23% | 24,030 | - | -14.33% | - | - |
| 12/06 | 3,440 | 3,538 | 3,388 | 3,521 | +2% | 18,140 | - | -11.02% | - | - |
| 12/05 | 3,561 | 3,561 | 3,419 | 3,452 | -3.55% | 27,150 | - | -13.11% | - | - |
| 12/04 | 3,650 | 3,711 | 3,558 | 3,579 | -5.07% | 42,560 | - | -10.46% | - | - |
| 12/01 | 3,810 | 3,848 | 3,760 | 3,770 | -0.24% | 12,170 | - | -5.96% | - | - |
| 11/30 | 3,894 | 3,894 | 3,750 | 3,779 | -2.95% | 35,900 | - | -5.85% | - | - |
| 11/29 | 3,928 | 3,965 | 3,856 | 3,894 | -0.87% | 16,560 | - | -3.06% | - | - |
| 11/28 | 3,980 | 3,998 | 3,928 | 3,928 | -0.98% | 13,560 | - | -2.24% | - | - |
| 11/27 | 4,070 | 4,112 | 3,925 | 3,967 | -2.79% | 16,070 | - | -1.29% | - | - |
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 | |
| 2013年 12月期 | 14,430 2/4 | 7,470 6/25 | 12,450 1/4 | +16.85% 11/25 | -23.38% 6/13 |
| 2014年 12月期 | 17,930 12/29 | 8,580 3/14 | 7,260 1/6 | +25.94% 12/8 | -11.68% 3/14 |
| 2015年 12月期 | 26,930 5/26 | 9,220 9/7 | 120,020 7/9 | +34.02% 4/13 | -31.77% 8/25 |
| 2016年 12月期 | 10,660 1/4 | 5,660 2/12 | 12,950 2/12 | +15.4% 7/20 | -19.44% 2/12 |
| 2017年 12月期 | 15,340 11/22 | 9,620 2/3 | 5,090 7/14 | +20.11% 1/24 | -7.86% 4/19 |
| 2018年 12月期 | 19,720 1/29 | 9,620 12/25 | 11,530 1/24 | +11.16% 2/1 | -17.71% 2/9 |
| 2019年 12月期 | 14,380 4/15 | 9,510 1/4 | 7,120 12/30 | +12.06% 7/1 | -14.99% 8/7 |
| 2020年 12月期 | 13,400 1/20 | 7,570 3/17 | 5,640 7/7 | +22.14% 1/21 | -25.4% 3/23 |
| 2021年 12月期 | 14,300 2/18 | 6,590 12/21 | 15,320 7/28 | +13.6% 10/22 | -20.16% 7/28 |
| 2022年 12月期 | 7,960 2/10 | 3,010 10/31 | 84,610 10/24 | +21.19% 6/8 | -35.74% 3/15 |
| 2023年 12月期 | 6,169 1/30 | 3,154 12/25 | 51,340 7/31 | +13.49% 7/31 | -17.07% 12/11 |
| 最新 | 3,772 2024/4/23 | 22,660 | +3.48% 3,645 | ||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/04/23 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
3,010円（2022/10/31） - 25%（1.25倍）
3,772円（4/23）