株価チャート
株価
4/18
- 前日 (4/17)
- 13,405
- 始値
- 13,470
- 高値
- 13,470
- 安値
- 13,085
- 終値 -1.68%
- 13,180
- 出来高 -23.02%
- 970
乖離率
- 株価（5日）
移動平均値 - -0.06%
13,188 - 株価（25日）
移動平均値 - +1.97%
12,925 - 出来高（5日）
移動平均値 - -53.9%
2,104
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 13,470 | 13,470 | 13,085 | 13,180 | -1.68% | 970 | - | +1.97% | - | - |
| 04/17 | 13,405 | 13,480 | 13,345 | 13,405 | +0.15% | 1,260 | - | +3.99% | - | - |
| 04/16 | 13,240 | 13,395 | 13,165 | 13,385 | +2.49% | 5,400 | - | +4.15% | - | - |
| 04/15 | 13,060 | 13,260 | 13,045 | 13,060 | +1.16% | 2,130 | - | +1.79% | - | - |
| 04/12 | 12,790 | 12,930 | 12,730 | 12,910 | +1.85% | 760 | - | +0.62% | - | - |
| 04/11 | 12,900 | 12,940 | 12,625 | 12,675 | -0.08% | 3,780 | - | -1.33% | - | - |
| 04/10 | 12,865 | 12,865 | 12,590 | 12,685 | -1.4% | 2,270 | - | -1.44% | - | - |
| 04/09 | 12,840 | 12,960 | 12,740 | 12,865 | +0.19% | 590 | - | -0.33% | - | - |
| 04/08 | 12,840 | 13,045 | 12,815 | 12,840 | +0.67% | 960 | - | -0.63% | - | - |
| 04/05 | 12,785 | 13,110 | 12,755 | 12,755 | +0.16% | 1,320 | - | -1.41% | - | - |
| 04/04 | 12,705 | 12,770 | 12,705 | 12,735 | -0.43% | 470 | - | -1.71% | - | - |
| 04/03 | 12,710 | 12,965 | 12,680 | 12,790 | +0.71% | 870 | - | -1.43% | - | - |
| 04/02 | 12,820 | 12,845 | 12,645 | 12,700 | -1.36% | 1,290 | - | -2.23% | - | - |
| 04/01 | 12,960 | 12,960 | 12,840 | 12,875 | -0.66% | 650 | - | -1.03% | - | - |
| 03/29 | 12,935 | 13,015 | 12,905 | 12,960 | +0.23% | 250 | - | -0.49% | - | - |
| 03/28 | 13,170 | 13,195 | 12,875 | 12,930 | -1.67% | 3,240 | - | -0.82% | - | - |
| 03/27 | 13,050 | 13,220 | 13,025 | 13,150 | +0.8% | 780 | - | +0.58% | - | - |
| 03/26 | 13,165 | 13,235 | 13,005 | 13,045 | -0.34% | 1,340 | - | -0.4% | - | - |
| 03/25 | 13,280 | 13,300 | 13,005 | 13,090 | -0.91% | 1,710 | - | -0.23% | - | - |
| 03/22 | 12,910 | 13,300 | 12,910 | 13,210 | +3.85% | 4,130 | - | +0.4% | - | - |
| 03/21 | 12,900 | 12,910 | 12,640 | 12,720 | -2.12% | 1,150 | - | -3.61% | - | - |
| 03/19 | 12,805 | 12,995 | 12,780 | 12,995 | +1.72% | 730 | - | -1.87% | - | - |
| 03/18 | 12,900 | 12,920 | 12,700 | 12,775 | -1.2% | 1,710 | - | -3.9% | - | - |
| 03/15 | 12,645 | 12,935 | 12,645 | 12,930 | +3.69% | 1,430 | - | -3.08% | - | - |
| 03/14 | 12,380 | 12,545 | 12,360 | 12,470 | +1.3% | 1,920 | - | -6.75% | - | - |
| 03/13 | 12,450 | 12,510 | 12,310 | 12,310 | -1.12% | 2,890 | - | -8.29% | - | - |
| 03/12 | 12,740 | 12,740 | 12,450 | 12,450 | -2.96% | 3,210 | - | -7.78% | - | - |
| 03/11 | 13,150 | 13,150 | 12,800 | 12,830 | -1.72% | 5,110 | - | -5.4% | - | - |
| 03/08 | 13,230 | 13,240 | 13,020 | 13,055 | -1.95% | 1,250 | - | -4.13% | - | - |
| 03/07 | 13,195 | 13,315 | 13,060 | 13,315 | +0.38% | 2,440 | - | -2.59% | - | - |
| 03/06 | 13,625 | 13,635 | 13,180 | 13,265 | -2.64% | 6,010 | - | -3.22% | - | - |
| 03/05 | 13,340 | 13,665 | 13,325 | 13,625 | +3.26% | 5,740 | - | -0.76% | - | - |
| 03/04 | 13,115 | 13,300 | 13,030 | 13,195 | -0.38% | 4,180 | - | -3.95% | - | - |
| 03/01 | 13,345 | 13,530 | 13,120 | 13,245 | -0.15% | 5,050 | - | -3.73% | - | - |
| 02/29 | 13,405 | 13,495 | 13,160 | 13,265 | +0.64% | 2,700 | - | -3.87% | - | - |
| 02/28 | 12,975 | 13,180 | 12,890 | 13,180 | +0.19% | 4,950 | - | -4.82% | - | - |
| 02/27 | 13,235 | 13,310 | 13,120 | 13,155 | -0.27% | 2,080 | - | -5.46% | - | - |
| 02/26 | 13,095 | 13,285 | 13,015 | 13,190 | -0.45% | 5,630 | - | -5.61% | - | - |
| 02/22 | 13,290 | 13,480 | 13,190 | 13,250 | -0.26% | 3,970 | - | -5.53% | - | - |
| 02/21 | 13,730 | 13,755 | 13,110 | 13,285 | -4.01% | 8,120 | - | -5.58% | - | - |
| 02/20 | 13,725 | 13,885 | 13,650 | 13,840 | +0.51% | 2,830 | - | -1.77% | - | - |
| 02/19 | 13,565 | 13,895 | 13,555 | 13,770 | +1.29% | 3,210 | - | -2.15% | - | - |
| 02/16 | 13,885 | 13,925 | 13,565 | 13,595 | -3.07% | 5,470 | - | -3.27% | - | - |
| 02/15 | 14,100 | 14,100 | 13,900 | 14,025 | -1.16% | 2,130 | - | -0.09% | - | - |
| 02/14 | 14,075 | 14,590 | 14,075 | 14,190 | +2.45% | 7,600 | - | +1.26% | - | - |
| 02/13 | 14,230 | 14,300 | 13,755 | 13,850 | -3.05% | 6,570 | - | -0.89% | - | - |
| 02/09 | 14,230 | 14,415 | 14,135 | 14,285 | +2.36% | 6,210 | - | +2.5% | - | - |
| 02/08 | 13,860 | 13,960 | 13,710 | 13,955 | +1.64% | 4,110 | - | +0.55% | - | - |
| 02/07 | 13,585 | 13,835 | 13,400 | 13,730 | 0% | 7,990 | - | -0.61% | - | - |
| 02/06 | 14,400 | 14,400 | 13,715 | 13,730 | -3.48% | 12,410 | - | -0.21% | - | - |
| 02/05 | 14,330 | 14,645 | 14,190 | 14,225 | +1.39% | 9,630 | - | +3.7% | - | - |
| 02/02 | 14,140 | 14,165 | 13,805 | 14,030 | -1.2% | 3,840 | - | +2.69% | - | - |
| 02/01 | 14,315 | 14,315 | 13,995 | 14,200 | -0.84% | 3,300 | - | +4.28% | - | - |
| 01/31 | 14,400 | 14,400 | 14,055 | 14,320 | +0.49% | 6,000 | - | +5.57% | - | - |
| 01/30 | 14,210 | 14,250 | 13,885 | 14,250 | +2.7% | 5,270 | - | +5.55% | - | - |
| 01/29 | 13,855 | 13,900 | 13,625 | 13,875 | +0.43% | 5,570 | - | +3.24% | - | - |
| 01/26 | 13,610 | 13,990 | 13,610 | 13,815 | +0.84% | 3,660 | - | +3.1% | - | - |
| 01/25 | 13,695 | 14,000 | 13,550 | 13,700 | -3.99% | 6,100 | - | +2.58% | - | - |
| 01/24 | 14,195 | 14,405 | 14,000 | 14,270 | -1.25% | 5,230 | - | +7.22% | - | - |
| 01/23 | 14,775 | 14,890 | 14,280 | 14,450 | -2.89% | 8,700 | - | +9.06% | - | - |
| 01/22 | 14,495 | 14,890 | 14,215 | 14,880 | +1.67% | 9,080 | - | +12.74% | - | - |
| 01/19 | 14,445 | 14,635 | 14,330 | 14,635 | +1.14% | 5,770 | - | +11.5% | - | - |
| 01/18 | 14,565 | 14,600 | 14,400 | 14,470 | +0.73% | 6,450 | - | +10.69% | - | - |
| 01/17 | 13,900 | 14,365 | 13,900 | 14,365 | +4.17% | 5,090 | - | +10.42% | - | - |
| 01/16 | 13,475 | 13,790 | 13,415 | 13,790 | +2.68% | 2,980 | - | +6.4% | - | - |
| 01/15 | 13,475 | 13,475 | 13,270 | 13,430 | +0.9% | 3,070 | - | +3.88% | - | - |
| 01/12 | 13,300 | 13,355 | 13,205 | 13,310 | +0.99% | 960 | - | +3.08% | - | - |
| 01/11 | 13,500 | 13,500 | 13,155 | 13,180 | -1.61% | 1,720 | - | +2.28% | - | - |
| 01/10 | 13,345 | 13,395 | 13,270 | 13,395 | +1.48% | 2,320 | - | +4.1% | - | - |
| 01/09 | 13,175 | 13,200 | 12,960 | 13,200 | +2.33% | 2,680 | - | +2.84% | - | - |
| 01/05 | 12,900 | 13,075 | 12,710 | 12,900 | +0.31% | 2,370 | - | +0.68% | - | - |
| 01/04 | 12,670 | 12,860 | 12,620 | 12,860 | +4.3% | 3,340 | - | +0.51% | - | - |
| 2023 | ||||||||||
| 12/29 | 12,275 | 12,400 | 12,255 | 12,330 | -0.24% | 1,590 | - | -3.51% | - | - |
| 12/28 | 12,665 | 12,670 | 12,280 | 12,360 | -2.72% | 3,480 | - | -3.24% | - | - |
| 12/27 | 12,775 | 12,800 | 12,680 | 12,705 | -1.05% | 2,510 | - | -0.49% | - | - |
| 12/26 | 12,810 | 12,860 | 12,810 | 12,840 | -0.39% | 1,940 | - | +0.75% | - | - |
| 12/25 | 12,985 | 12,985 | 12,835 | 12,890 | -0.08% | 1,080 | - | +1.33% | - | - |
| 12/22 | 12,645 | 12,980 | 12,510 | 12,900 | +1.38% | 2,750 | - | +1.53% | - | - |
| 12/21 | 12,950 | 12,975 | 12,710 | 12,725 | -0.04% | 2,700 | - | +0.32% | - | - |
| 12/20 | 12,820 | 12,820 | 12,665 | 12,730 | -1.16% | 1,520 | - | +0.5% | - | - |
| 12/19 | 12,730 | 12,880 | 12,685 | 12,880 | +1.34% | 1,350 | - | +1.68% | - | - |
| 12/18 | 12,785 | 12,785 | 12,495 | 12,710 | +1.48% | 1,200 | - | +0.34% | - | - |
| 12/15 | 12,600 | 12,635 | 12,340 | 12,525 | -1.96% | 3,240 | - | -1.13% | - | - |
| 12/14 | 12,980 | 12,980 | 12,640 | 12,775 | -3.18% | 5,600 | - | +0.86% | - | - |
| 12/13 | 12,995 | 13,195 | 12,995 | 13,195 | +1.19% | 800 | - | +4.3% | - | - |
| 12/12 | 13,210 | 13,210 | 13,000 | 13,040 | -2.18% | 2,120 | - | +3.38% | - | - |
| 12/11 | 12,890 | 13,425 | 12,890 | 13,330 | +3.74% | 3,800 | - | +5.99% | - | - |
| 12/08 | 12,990 | 12,990 | 12,680 | 12,850 | -2.36% | 2,310 | - | +2.39% | - | - |
| 12/07 | 13,015 | 13,240 | 13,010 | 13,160 | +1.43% | 2,520 | - | +4.85% | - | - |
| 12/06 | 13,105 | 13,130 | 12,895 | 12,975 | -0.5% | 1,560 | - | +3.53% | - | - |
| 12/05 | 12,830 | 13,050 | 12,800 | 13,040 | +3% | 6,130 | - | +4.19% | - | - |
| 12/04 | 12,570 | 12,790 | 12,500 | 12,660 | -0.51% | 2,570 | - | +1.33% | - | - |
| 12/01 | 12,640 | 12,800 | 12,605 | 12,725 | +1.03% | 900 | - | +1.78% | - | - |
| 11/30 | 12,615 | 12,635 | 12,490 | 12,595 | -0.2% | 660 | - | +0.74% | - | - |
| 11/29 | 12,355 | 12,620 | 12,305 | 12,620 | +1.28% | 2,140 | - | +0.87% | - | - |
| 11/28 | 12,355 | 12,480 | 12,305 | 12,460 | +0.08% | 600 | - | -0.46% | - | - |
| 11/27 | 12,250 | 12,495 | 12,250 | 12,450 | +1.88% | 1,270 | - | -0.6% | - | - |
| 11/24 | 12,170 | 12,285 | 12,080 | 12,220 | +0.33% | 1,280 | - | -2.45% | - | - |
| 11/22 | 12,200 | 12,245 | 12,160 | 12,180 | +0.54% | 460 | - | -2.75% | - | - |
| 11/21 | 12,100 | 12,115 | 11,905 | 12,115 | -1.22% | 3,210 | - | -3.27% | - | - |
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 | 15,000 6/25 | 9,540 1/23 | 13,960 6/25 | +15.58% 6/25 | -6.94% 8/15 |
| 2014年 12月期 | 13,400 3/20 | 10,300 7/30 | 4,880 7/2 | +8.95% 10/2 | -6.76% 4/9 |
| 2015年 12月期 | 14,200 7/9 | 9,000 5/26 4/28 | 209,860 7/9 | +15.41% 7/8 | -12.18% 4/13 |
| 2016年 12月期 | 15,000 2/3 | 9,020 9/9 | 22,320 2/12 | +8.61% 12/26 | -9.5% 8/16 |
| 2017年 12月期 | 11,190 1/4 | 7,780 11/22 | 3,210 11/28 | +4.45% 9/29 | -11.88% 1/25 |
| 2018年 12月期 | 8,870 10/30 | 6,500 1/29 | 6,190 2/6 | +9.41% 7/3 | -6.11% 1/31 |
| 2019年 12月期 | 8,560 1/4 | 7,270 4/24 | 3,580 3/11 | +22.2% 1/30 | -5.15% 7/1 |
| 2020年 12月期 | 9,780 1/31 | 6,380 11/9 | 19,170 2/3 | +21.76% 3/19 | -9.85% 1/21 |
| 2021年 12月期 | 8,885 12/29 | 5,800 1/21 | 17,040 9/21 | +12.24% 7/28 | -5.69% 10/25 |
| 2022年 12月期 | 15,995 11/1 10/25 | 8,040 2/10 | 16,430 10/25 | +29.61% 3/15 | -17.81% 11/15 |
| 2023年 12月期 | 13,425 12/11 | 8,600 1/30 | 17,970 8/17 | +13.7% 2/27 | -6.86% 7/28 |
| 最新 | 13,180 2024/4/18 | 970 | +1.97% 12,925 | ||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -27%（0.73倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/04/18 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
5,800円（2021/01/21） - 127%（2.27倍）
13,180円（4/18）