株価チャート
株価
4/24
- 前日 (4/23)
- 1,860
- 始値
- 1,880
- 高値
- 1,890
- 安値
- 1,880
- 終値 +1.56%
- 1,889
- 出来高 -15.79%
- 160
乖離率
- 株価（5日）
移動平均値 - +1.45%
1,862 - 株価（25日）
移動平均値 - -0.79%
1,904 - 出来高（5日）
移動平均値 - -79.33%
774
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 | 1,880 | 1,890 | 1,880 | 1,889 | +1.56% | 160 | - | -0.79% | - | - |
| 04/23 | 1,872 | 1,876 | 1,860 | 1,860 | +0.59% | 190 | - | -2.36% | - | - |
| 04/22 | 1,867 | 1,867 | 1,847 | 1,849 | +0.54% | 740 | - | -2.99% | - | - |
| 04/19 | 1,855 | 1,855 | 1,816 | 1,839 | -1.82% | 2,290 | - | -3.52% | - | - |
| 04/18 | 1,860 | 1,879 | 1,855 | 1,873 | +0.16% | 490 | - | -1.73% | - | - |
| 04/17 | 1,895 | 1,895 | 1,870 | 1,870 | -0.95% | 1,310 | - | -1.84% | - | - |
| 04/16 | 1,910 | 1,910 | 1,882 | 1,888 | -1.41% | 920 | - | -0.84% | - | - |
| 04/15 | 1,915 | 1,915 | 1,903 | 1,915 | -0.98% | 960 | - | +0.68% | - | - |
| 04/12 | 1,923 | 1,934 | 1,923 | 1,934 | +0.62% | 280 | - | +1.74% | - | - |
| 04/11 | 1,897 | 1,922 | 1,890 | 1,922 | +0.1% | 1,380 | - | +1.21% | - | - |
| 04/10 | 1,921 | 1,924 | 1,920 | 1,920 | 0% | 600 | - | +1.16% | - | - |
| 04/09 | 1,915 | 1,920 | 1,912 | 1,920 | +0.79% | 190 | - | +1.21% | - | - |
| 04/08 | 1,909 | 1,912 | 1,905 | 1,905 | +1.17% | 420 | - | +0.53% | - | - |
| 04/05 | 1,890 | 1,891 | 1,875 | 1,883 | -1.93% | 590 | - | -0.58% | - | - |
| 04/04 | 1,915 | 1,920 | 1,914 | 1,920 | +1.59% | 680 | - | +1.43% | - | - |
| 04/03 | 1,893 | 1,897 | 1,881 | 1,890 | -0.32% | 2,630 | - | -0.05% | - | - |
| 04/02 | 1,917 | 1,917 | 1,895 | 1,896 | -0.42% | 440 | - | +0.32% | - | - |
| 04/01 | 1,939 | 1,939 | 1,904 | 1,904 | -1.55% | 670 | - | +0.85% | - | - |
| 03/29 | 1,935 | 1,940 | 1,934 | 1,934 | +0.21% | 600 | - | +2.55% | - | - |
| 03/28 | 1,938 | 1,938 | 1,930 | 1,930 | -0.41% | 1,600 | - | +2.55% | - | - |
| 03/27 | 1,922 | 1,943 | 1,922 | 1,938 | +0.94% | 1,270 | - | +3.19% | - | - |
| 03/26 | 1,927 | 1,931 | 1,914 | 1,920 | -0.47% | 670 | - | +2.45% | - | - |
| 03/25 | 1,947 | 1,947 | 1,929 | 1,929 | -0.62% | 550 | - | +3.16% | - | - |
| 03/22 | 1,950 | 1,958 | 1,936 | 1,941 | +0.62% | 390 | - | +4.08% | - | - |
| 03/21 | 1,928 | 1,945 | 1,928 | 1,929 | +1.26% | 1,970 | - | +3.71% | - | - |
| 03/19 | 1,888 | 1,907 | 1,882 | 1,905 | +1.01% | 410 | - | +2.7% | - | - |
| 03/18 | 1,862 | 1,886 | 1,862 | 1,886 | +1.45% | 90 | - | +1.89% | - | - |
| 03/15 | 1,844 | 1,862 | 1,844 | 1,859 | +1.09% | 420 | - | +0.65% | - | - |
| 03/14 | 1,829 | 1,839 | 1,828 | 1,839 | +0.05% | 100 | - | -0.27% | - | - |
| 03/13 | 1,854 | 1,857 | 1,830 | 1,838 | -0.49% | 390 | - | -0.16% | - | - |
| 03/12 | 1,831 | 1,847 | 1,815 | 1,847 | -0.11% | 620 | - | +0.44% | - | - |
| 03/11 | 1,850 | 1,852 | 1,830 | 1,849 | -2.32% | 2,650 | - | +0.65% | - | - |
| 03/08 | 1,874 | 1,893 | 1,871 | 1,893 | +0.58% | 920 | - | +3.22% | - | - |
| 03/07 | 1,909 | 1,912 | 1,882 | 1,882 | -0.74% | 2,670 | - | +2.95% | - | - |
| 03/06 | 1,877 | 1,897 | 1,877 | 1,896 | +0.26% | 1,940 | - | +3.95% | - | - |
| 03/05 | 1,878 | 1,893 | 1,871 | 1,891 | +0.91% | 880 | - | +3.96% | - | - |
| 03/04 | 1,895 | 1,895 | 1,874 | 1,874 | -0.48% | 2,690 | - | +3.36% | - | - |
| 03/01 | 1,866 | 1,883 | 1,863 | 1,883 | +1.45% | 240 | - | +4.09% | - | - |
| 02/29 | 1,850 | 1,866 | 1,846 | 1,856 | -0.22% | 1,120 | - | +2.88% | - | - |
| 02/28 | 1,854 | 1,866 | 1,854 | 1,860 | +0.05% | 170 | - | +3.28% | - | - |
| 02/27 | 1,867 | 1,872 | 1,859 | 1,859 | -0.43% | 740 | - | +3.39% | - | - |
| 02/26 | 1,867 | 1,873 | 1,855 | 1,867 | +0.7% | 1,570 | - | +4.07% | - | - |
| 02/22 | 1,838 | 1,855 | 1,838 | 1,854 | +1.76% | 1,530 | - | +3.63% | - | - |
| 02/21 | 1,820 | 1,829 | 1,815 | 1,822 | -0.44% | 14,980 | - | +2.02% | - | - |
| 02/20 | 1,837 | 1,844 | 1,827 | 1,830 | 0% | 2,200 | - | +2.64% | - | - |
| 02/19 | 1,833 | 1,837 | 1,825 | 1,830 | -0.22% | 2,720 | - | +2.81% | - | - |
| 02/16 | 1,830 | 1,836 | 1,820 | 1,834 | +1.89% | 1,590 | - | +3.21% | - | - |
| 02/15 | 1,847 | 1,921 | 1,800 | 1,800 | -0.44% | 1,220 | - | +1.52% | - | - |
| 02/14 | 1,813 | 1,813 | 1,777 | 1,808 | -0.66% | 1,330 | - | +2.15% | - | - |
| 02/13 | 1,800 | 1,824 | 1,800 | 1,820 | +1.85% | 2,740 | - | +3.12% | - | - |
| 02/09 | 1,791 | 1,799 | 1,784 | 1,787 | -0.17% | 970 | - | +1.53% | - | - |
| 02/08 | 1,776 | 1,790 | 1,775 | 1,790 | +0.56% | 420 | - | +1.94% | - | - |
| 02/07 | 1,774 | 1,780 | 1,774 | 1,780 | -0.17% | 170 | - | +1.66% | - | - |
| 02/06 | 1,793 | 1,793 | 1,774 | 1,783 | -0.17% | 790 | - | +2.06% | - | - |
| 02/05 | 1,793 | 1,793 | 1,783 | 1,786 | +0.17% | 690 | - | +2.47% | - | - |
| 02/02 | 1,780 | 1,783 | 1,769 | 1,783 | +0.73% | 800 | - | +2.65% | - | - |
| 02/01 | 1,766 | 1,772 | 1,766 | 1,770 | +0.28% | 180 | - | +2.19% | - | - |
| 01/31 | 1,780 | 1,780 | 1,758 | 1,765 | -0.51% | 440 | - | +2.14% | - | - |
| 01/30 | 1,774 | 1,774 | 1,774 | 1,774 | +0.57% | 570 | - | +2.96% | - | - |
| 01/29 | 1,748 | 1,774 | 1,746 | 1,764 | +0.92% | 470 | - | +2.62% | - | - |
| 01/26 | 1,750 | 1,756 | 1,742 | 1,748 | -0.91% | 780 | - | +1.98% | - | - |
| 01/25 | 1,764 | 1,764 | 1,760 | 1,764 | -0.34% | 280 | - | +3.22% | - | - |
| 01/24 | 1,772 | 1,773 | 1,765 | 1,770 | -0.56% | 710 | - | +3.81% | - | - |
| 01/23 | 1,784 | 1,799 | 1,780 | 1,780 | -0.06% | 1,920 | - | +4.77% | - | - |
| 01/22 | 1,766 | 1,781 | 1,766 | 1,781 | +1.31% | 810 | - | +5.14% | - | - |
| 01/19 | 1,771 | 1,771 | 1,756 | 1,758 | +0.34% | 850 | - | +4.02% | - | - |
| 01/18 | 1,745 | 1,757 | 1,745 | 1,752 | -0.45% | 1,460 | - | +3.98% | - | - |
| 01/17 | 1,767 | 1,786 | 1,759 | 1,760 | +0.11% | 1,890 | - | +4.76% | - | - |
| 01/16 | 1,771 | 1,771 | 1,751 | 1,758 | -0.34% | 910 | - | +4.89% | - | - |
| 01/15 | 1,753 | 1,791 | 1,750 | 1,764 | +1.09% | 2,620 | - | +5.44% | - | - |
| 01/12 | 1,754 | 1,769 | 1,745 | 1,745 | +0.11% | 2,520 | - | +4.55% | - | - |
| 01/11 | 1,733 | 1,743 | 1,733 | 1,743 | +1.63% | 3,170 | - | +4.62% | - | - |
| 01/10 | 1,695 | 1,720 | 1,695 | 1,715 | +1.24% | 1,640 | - | +3.13% | - | - |
| 01/09 | 1,691 | 1,700 | 1,686 | 1,694 | +0.06% | 1,690 | - | +1.99% | - | - |
| 01/05 | 1,686 | 1,695 | 1,686 | 1,693 | +0.47% | 8,130 | - | +1.99% | - | - |
| 01/04 | 1,670 | 1,685 | 1,652 | 1,685 | +0.9% | 940 | - | +1.57% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,675 | 1,682 | 1,670 | 1,670 | -0.24% | 880 | - | +0.66% | - | - |
| 12/28 | 1,663 | 1,675 | 1,663 | 1,674 | -0.18% | 310 | - | +0.84% | - | - |
| 12/27 | 1,664 | 1,677 | 1,656 | 1,677 | +1.7% | 2,600 | - | +1.02% | - | - |
| 12/26 | 1,656 | 1,656 | 1,649 | 1,649 | -0.36% | 1,360 | - | -0.66% | - | - |
| 12/25 | 1,660 | 1,660 | 1,652 | 1,655 | +0.18% | 1,370 | - | -0.36% | - | - |
| 12/22 | 1,652 | 1,656 | 1,652 | 1,652 | +0.3% | 660 | - | -0.6% | - | - |
| 12/21 | 1,646 | 1,651 | 1,645 | 1,647 | -1.2% | 550 | - | -0.9% | - | - |
| 12/20 | 1,659 | 1,671 | 1,659 | 1,667 | +1.28% | 1,710 | - | +0.24% | - | - |
| 12/19 | 1,642 | 1,648 | 1,630 | 1,646 | +0.49% | 1,560 | - | -1.02% | - | - |
| 12/18 | 1,640 | 1,640 | 1,626 | 1,638 | -0.61% | 910 | - | -1.5% | - | - |
| 12/15 | 1,645 | 1,655 | 1,644 | 1,648 | +0.86% | 540 | - | -0.9% | - | - |
| 12/14 | 1,657 | 1,657 | 1,632 | 1,634 | -1.39% | 840 | - | -1.74% | - | - |
| 12/13 | 1,665 | 1,665 | 1,653 | 1,657 | 0% | 840 | - | -0.36% | - | - |
| 12/12 | 1,677 | 1,677 | 1,657 | 1,657 | +0.36% | 2,190 | - | -0.3% | - | - |
| 12/11 | 1,652 | 1,663 | 1,651 | 1,651 | +1.29% | 720 | - | -0.66% | - | - |
| 12/08 | 1,652 | 1,652 | 1,630 | 1,630 | -1.98% | 1,990 | - | -1.87% | - | - |
| 12/07 | 1,668 | 1,672 | 1,662 | 1,663 | -1.19% | 320 | - | +0.18% | - | - |
| 12/06 | 1,652 | 1,683 | 1,652 | 1,683 | +1.88% | 520 | - | +1.57% | - | - |
| 12/05 | 1,662 | 1,662 | 1,651 | 1,652 | -0.9% | 1,000 | - | 0% | - | - |
| 12/04 | 1,674 | 1,674 | 1,658 | 1,667 | -0.77% | 1,970 | - | +1.09% | - | - |
| 12/01 | 1,671 | 1,683 | 1,671 | 1,680 | +0.72% | 950 | - | +2.13% | - | - |
| 11/30 | 1,664 | 1,668 | 1,660 | 1,668 | +0.24% | 320 | - | +1.65% | - | - |
| 11/29 | 1,668 | 1,668 | 1,664 | 1,664 | -0.06% | 60 | - | +1.59% | - | - |
| 11/28 | 1,677 | 1,677 | 1,665 | 1,665 | -0.77% | 260 | - | +1.9% | - | - |
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 | |
| 2014年 1月期 | 1,103 7/31 | 950 10/8 | 13,010 4/28 | +11.57% 12/9 | -6.69% 4/15 |
| 2015年 1月期 | 1,383 7/22 7/21 | 1,017 10/17 | 8,960 10/6 | +15.81% 3/16 | -11.65% 8/25 |
| 2016年 1月期 | 1,434 3/10 | 1,050 6/28 | 11,290 12/3 | +12.66% 1/4 | -14.74% 6/20 |
| 2017年 1月期 | 1,345 7/4 | 1,114 8/1 | 27,880 7/4 | +7.22% 6/6 | -4.15% 4/17 |
| 2018年 1月期 | 1,435 1/4 11/10 | 1,213 9/6 | 5,280 10/5 | +7.32% 11/9 | -8.4% 2/6 |
| 2019年 1月期 | 1,420 10/2 | 1,090 12/25 | 194,580 12/27 | +5.47% 9/28 | -11.88% 12/25 |
| 2020年 1月期 | 1,365 12/19 | 884 3/13 | 89,100 8/28 | +10.52% 6/3 | -25.12% 3/13 |
| 2021年 1月期 | 1,650 3/22 | 1,198 8/3 | 16,560 3/22 | +9.1% 3/16 | -5.89% 5/13 |
| 2022年 1月期 | 1,666 9/14 | 1,382 3/8 | 6,530 6/2 | +4.33% 8/17 | -8.95% 3/8 |
| 2023年 1月期 | 1,800 6/29 | 1,447 10/3 | 3,610 7/19 | +9.01% 6/20 | -6.59% 7/12 |
| 最新 | 1,889 2024/4/24 | 160 | -0.79% 1,904 | ||
年間値上がり率
- 2014/12/11 vs 2013/12/25
- 13%（1.13倍）
- 2015/12/24 vs 2014/12/11
- 8%（1.08倍）
- 2016/12/12 vs 2015/12/24
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/12
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/29 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/20 vs 2020/12/29
- 7%（1.07倍）
- 2022/12/29 vs 2021/12/20
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/29
- 13%（1.13倍）
- 2024/04/24 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
884円（2020/03/13） - 114%（2.14倍）
1,889円（4/24）