株価チャート
株価
4/17
- 前日 (4/16)
- 25,045
- 始値
- 25,000
- 高値
- 25,000
- 安値
- 24,745
- 終値 -1.2%
- 24,745
- 出来高 +195.29%
- 1,128
乖離率
- 株価（5日）
移動平均値 - -2.03%
25,258 - 株価（25日）
移動平均値 - -2.37%
25,346 - 出来高（5日）
移動平均値 - +230.79%
341
2023/11/13～2024/04/17
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 | ||||||||||
| 04/17 | 25,000 | 25,000 | 24,745 | 24,745 | -1.2% | 1,128 | - | -2.37% | - | - |
| 04/16 | 25,115 | 25,115 | 24,970 | 25,045 | -1.77% | 382 | - | -1.14% | - | - |
| 04/15 | 25,295 | 25,495 | 25,100 | 25,495 | -0.22% | 72 | - | +0.76% | - | - |
| 04/12 | 25,545 | 25,605 | 25,535 | 25,550 | +0.37% | 116 | - | +0.99% | - | - |
| 04/11 | 25,250 | 25,455 | 25,250 | 25,455 | -0.06% | 6 | - | +0.7% | - | - |
| 04/10 | 25,365 | 25,495 | 25,365 | 25,470 | -0.04% | 21 | - | +0.83% | - | - |
| 04/09 | 25,435 | 25,500 | 25,435 | 25,480 | +0.91% | 9 | - | +0.95% | - | - |
| 04/08 | 25,225 | 25,325 | 25,225 | 25,250 | +1.12% | 100 | - | +0.15% | - | - |
| 04/05 | 25,080 | 25,425 | 24,890 | 24,970 | -2.12% | 49 | - | -0.89% | - | - |
| 04/04 | 25,400 | 25,510 | 25,400 | 25,510 | +1.57% | 4,242 | - | +1.34% | - | - |
| 04/03 | 24,995 | 25,145 | 24,925 | 25,115 | -1.3% | 2,207 | - | -0.08% | - | - |
| 04/02 | 25,380 | 25,445 | 25,100 | 25,445 | -0.88% | 150 | - | +1.32% | - | - |
| 04/01 | 25,690 | 25,690 | 25,165 | 25,670 | -0.33% | 3,457 | - | +2.36% | - | - |
| 03/29 | 25,460 | 25,885 | 25,460 | 25,755 | -0.39% | 7 | - | +2.92% | - | - |
| 03/28 | 25,500 | 25,885 | 25,430 | 25,855 | +0.52% | 14 | - | +3.59% | - | - |
| 03/27 | 25,635 | 25,990 | 25,570 | 25,720 | -0.69% | 78 | - | +3.33% | - | - |
| 03/26 | 25,360 | 25,900 | 25,360 | 25,900 | +1.17% | 73 | - | +4.33% | - | - |
| 03/25 | 25,705 | 25,730 | 25,465 | 25,600 | -0.52% | 27 | - | +3.41% | - | - |
| 03/22 | 25,780 | 26,000 | 25,735 | 25,735 | -0.98% | 122 | - | +4.26% | - | - |
| 03/21 | 25,305 | 25,990 | 25,305 | 25,990 | +2.71% | 28 | - | +5.66% | - | - |
| 03/19 | 24,875 | 25,305 | 24,875 | 25,305 | +1.24% | 2,021 | - | +3.24% | - | - |
| 03/18 | 24,560 | 25,005 | 24,560 | 24,995 | +2.1% | 1,131 | - | +2.28% | - | - |
| 03/15 | 24,735 | 24,735 | 24,225 | 24,480 | -1.37% | 177 | - | +0.41% | - | - |
| 03/14 | 24,200 | 24,820 | 24,200 | 24,820 | +2.14% | 99 | - | +2.02% | - | - |
| 03/13 | 24,485 | 24,595 | 24,250 | 24,300 | -0.63% | 2,213 | - | +0.14% | - | - |
| 03/12 | 24,395 | 24,455 | 24,075 | 24,455 | +0.97% | 223 | - | +0.95% | - | - |
| 03/11 | 24,545 | 24,605 | 24,220 | 24,220 | -4.78% | 187 | - | +0.17% | - | - |
| 03/08 | 24,925 | 25,435 | 24,925 | 25,435 | +1.74% | 6 | - | +5.36% | - | - |
| 03/07 | 25,215 | 25,215 | 25,000 | 25,000 | -0.14% | 63 | - | +3.92% | - | - |
| 03/06 | 24,755 | 25,045 | 24,755 | 25,035 | +0.24% | 109 | - | +4.38% | - | - |
| 03/05 | 24,795 | 25,000 | 24,785 | 24,975 | +0.71% | 176 | - | +4.45% | - | - |
| 03/04 | 25,010 | 25,010 | 24,800 | 24,800 | 0% | 3,866 | - | +4.07% | - | - |
| 03/01 | 24,495 | 24,800 | 24,495 | 24,800 | +1.64% | 399 | - | +4.37% | - | - |
| 02/29 | 24,475 | 24,475 | 24,400 | 24,400 | -0.69% | 298 | - | +2.95% | - | - |
| 02/28 | 24,610 | 24,610 | 24,500 | 24,570 | 0% | 2,401 | - | +3.83% | - | - |
| 02/27 | 24,560 | 24,625 | 24,560 | 24,570 | +0.02% | 2,185 | - | +4.05% | - | - |
| 02/26 | 24,450 | 24,630 | 24,450 | 24,565 | +0.88% | 526 | - | +4.3% | - | - |
| 02/22 | 24,305 | 24,430 | 24,300 | 24,350 | +1.1% | 10,770 | - | +3.67% | - | - |
| 02/21 | 24,035 | 24,100 | 24,000 | 24,085 | -0.27% | 15,409 | - | +2.78% | - | - |
| 02/20 | 24,270 | 24,270 | 24,105 | 24,150 | +0.35% | 15,840 | - | +3.24% | - | - |
| 02/19 | 24,130 | 24,130 | 24,065 | 24,065 | -0.56% | 8,119 | - | +3.06% | - | - |
| 02/16 | 24,160 | 24,200 | 24,000 | 24,200 | +1.81% | 128 | - | +3.84% | - | - |
| 02/15 | 23,610 | 23,770 | 23,610 | 23,770 | +0.68% | 2 | - | +2.24% | - | - |
| 02/14 | 24,215 | 24,215 | 23,610 | 23,610 | -0.84% | 83 | - | +1.79% | - | - |
| 02/13 | 23,635 | 23,885 | 23,635 | 23,810 | +1.32% | 5,801 | - | +2.94% | - | - |
| 02/09 | 23,430 | 23,500 | 23,375 | 23,500 | -0.04% | 68 | - | +1.89% | - | - |
| 02/08 | 23,455 | 23,510 | 23,455 | 23,510 | +1.27% | 11 | - | +2.2% | - | - |
| 02/07 | 23,215 | 23,215 | 23,215 | 23,215 | -0.06% | 1 | - | +1.2% | - | - |
| 02/06 | 23,295 | 23,295 | 23,230 | 23,230 | -0.28% | 48 | - | +1.52% | - | - |
| 02/05 | 23,295 | 23,295 | 23,295 | 23,295 | -0.06% | 2 | - | +2.04% | - | - |
| 02/02 | 23,320 | 23,380 | 23,280 | 23,310 | +0.28% | 226 | - | +2.4% | - | - |
| 02/01 | 23,240 | 23,245 | 23,240 | 23,245 | -0.45% | 55 | - | +2.4% | - | - |
| 01/31 | 23,295 | 23,350 | 23,295 | 23,350 | +0.73% | 22 | - | +3.11% | - | - |
| 01/30 | 23,245 | 23,245 | 23,180 | 23,180 | -0.09% | 52 | - | +2.68% | - | - |
| 01/29 | 23,070 | 23,200 | 23,070 | 23,200 | +1.07% | 45 | - | +3.01% | - | - |
| 01/26 | 23,100 | 23,105 | 22,955 | 22,955 | -0.63% | 129 | - | +2.27% | - | - |
| 01/25 | 23,150 | 23,150 | 23,100 | 23,100 | -0.73% | 3 | - | +3.15% | - | - |
| 01/24 | 23,270 | 23,270 | 23,270 | 23,270 | -0.96% | 27 | - | +4.21% | - | - |
| 01/23 | 23,575 | 23,575 | 23,495 | 23,495 | +0.71% | 149 | - | +5.48% | - | - |
| 01/22 | 23,110 | 23,330 | 23,110 | 23,330 | +1.24% | 29 | - | +5.08% | - | - |
| 01/19 | 23,085 | 23,085 | 23,045 | 23,045 | +0.57% | 105 | - | +4.07% | - | - |
| 01/18 | 22,915 | 22,915 | 22,915 | 22,915 | -0.48% | 5 | - | +3.72% | - | - |
| 01/17 | 23,300 | 23,300 | 23,025 | 23,025 | +0.11% | 2,062 | - | +4.43% | - | - |
| 01/16 | 23,200 | 23,200 | 23,000 | 23,000 | -0.69% | 56 | - | +4.52% | - | - |
| 01/15 | 22,920 | 23,205 | 22,920 | 23,160 | +1.05% | 29 | - | +5.47% | - | - |
| 01/12 | 22,925 | 23,010 | 22,520 | 22,920 | +0.53% | 110 | - | +4.62% | - | - |
| 01/11 | 22,740 | 22,800 | 22,740 | 22,800 | +1.81% | 151 | - | +4.26% | - | - |
| 01/10 | 22,420 | 22,420 | 22,395 | 22,395 | +1.8% | 94 | - | +2.53% | - | - |
| 01/09 | 22,195 | 22,200 | 22,000 | 22,000 | -0.65% | 111 | - | +0.77% | - | - |
| 01/05 | 22,040 | 22,145 | 22,040 | 22,145 | +0.66% | 744 | - | +1.47% | - | - |
| 01/04 | 21,820 | 22,005 | 21,820 | 22,000 | +0.43% | 45 | - | +0.81% | - | - |
| 2023 | ||||||||||
| 12/29 | 21,785 | 21,905 | 21,785 | 21,905 | +0.55% | 5 | - | +0.38% | - | - |
| 12/28 | 21,510 | 21,800 | 21,510 | 21,785 | -0.53% | 37 | - | -0.16% | - | - |
| 12/27 | 21,660 | 21,900 | 21,660 | 21,900 | +1.18% | 96 | - | +0.34% | - | - |
| 12/26 | 21,565 | 21,645 | 21,565 | 21,645 | -0.41% | 145 | - | -0.78% | - | - |
| 12/25 | 21,710 | 21,735 | 21,710 | 21,735 | -0.75% | 46 | - | -0.38% | - | - |
| 12/22 | 21,600 | 21,900 | 21,595 | 21,900 | +1.39% | 446 | - | +0.42% | - | - |
| 12/21 | 21,525 | 21,600 | 21,525 | 21,600 | -0.87% | 1,173 | - | -0.83% | - | - |
| 12/20 | 21,790 | 21,790 | 21,790 | 21,790 | +2.18% | 410 | - | +0.03% | - | - |
| 12/18 | 21,330 | 22,200 | 21,325 | 21,325 | -1.61% | 523 | - | -2.04% | - | - |
| 12/15 | 21,385 | 21,675 | 21,385 | 21,675 | +0.95% | 22 | - | -0.39% | - | - |
| 12/14 | 22,065 | 22,065 | 21,425 | 21,470 | -2.08% | 2,902 | - | -1.11% | - | - |
| 12/12 | 22,000 | 22,000 | 21,915 | 21,925 | +1.13% | 61 | - | +1.17% | - | - |
| 12/11 | 21,995 | 21,995 | 21,680 | 21,680 | -0.66% | 21 | - | +0.31% | - | - |
| 12/08 | 21,825 | 21,825 | 21,825 | 21,825 | -0.05% | 1 | - | +1.16% | - | - |
| 12/07 | 21,835 | 21,835 | 21,835 | 21,835 | +0.25% | 60 | - | +1.32% | - | - |
| 12/05 | 21,715 | 21,780 | 21,715 | 21,780 | -0.64% | 11 | - | +1.19% | - | - |
| 12/04 | 21,920 | 21,920 | 21,920 | 21,920 | +0.32% | 21 | - | +1.98% | - | - |
| 11/30 | 21,850 | 21,850 | 21,850 | 21,850 | -0.25% | 50 | - | +1.75% | - | - |
| 11/29 | 21,905 | 21,905 | 21,905 | 21,905 | -0.02% | 35 | - | +2.05% | - | - |
| 11/28 | 21,980 | 22,005 | 21,910 | 21,910 | -1.17% | 24 | - | +2.28% | - | - |
| 11/27 | 22,105 | 22,210 | 22,105 | 22,170 | +0.29% | 15 | - | +3.67% | - | - |
| 11/24 | 22,080 | 22,105 | 22,080 | 22,105 | +1.14% | 11 | - | +3.67% | - | - |
| 11/22 | 21,855 | 21,855 | 21,855 | 21,855 | -1.18% | 4 | - | +2.71% | - | - |
| 11/20 | 22,115 | 22,115 | 22,115 | 22,115 | +0.91% | 1 | - | +4% | - | - |
| 11/17 | 21,915 | 21,915 | 21,915 | 21,915 | -0.02% | 42 | - | +3.18% | - | - |
| 11/16 | 21,965 | 22,000 | 21,920 | 21,920 | +0.09% | 27 | - | +3.28% | - | - |
| 11/15 | 21,900 | 21,900 | 21,900 | 21,900 | +1.18% | 16 | - | +3.27% | - | - |
| 11/14 | 21,705 | 21,705 | 21,645 | 21,645 | -0.16% | 37 | - | +2.12% | - | - |
| 11/13 | 21,615 | 21,680 | 21,615 | 21,680 | +0.81% | 116 | - | +2.28% | - | - |
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 7月期 | 11,870 7/31 7/4 | 10,460 4/14 | 5,735 7/7 | +5.32% 6/19 | -3.52% 8/8 |
| 2015年 1月期 | 15,420 6/24 | 10,820 10/17 | 39,876 12/30 | +9.13% 11/14 | -12.32% 8/25 |
| 2016年 1月期 | 15,440 8/11 | 10,830 2/12 | 119,539 8/25 | +5.44% 10/26 | -13.35% 2/12 |
| 2017年 1月期 | 14,770 6/29 | 11,450 8/4 | 31,625 10/25 | +6.11% 12/9 | -4.19% 11/9 |
| 2018年 1月期 | 17,110 1/23 | 14,170 9/6 | 37,084 1/23 | +4.96% 11/7 | -7.43% 2/14 |
| 2019年 1月期 | 16,580 10/2 | 12,790 12/26 | 18,911 8/1 | +5.81% 9/26 | -11.24% 12/25 |
| 2020年 1月期 | 15,900 12/17 | 10,970 3/13 | 6,400 11/18 | +8.28% 5/29 | -19.52% 3/13 |
| 2021年 1月期 | 18,380 3/19 | 13,830 8/4 | 20,129 11/17 | +8.02% 11/25 | -4.07% 5/13 |
| 2022年 1月期 | 19,390 9/14 | 16,025 3/8 | 9,218 9/21 | +7.2% 9/14 | -7.2% 3/8 |
| 2023年 1月期 | 21,675 7/3 | 16,770 9/28 | 10,106 7/10 | +6.43% 6/14 | -5.1% 9/28 |
| 最新 | 24,745 2024/4/17 | 1,128 | -2.37% 25,346 | ||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/27 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/27
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/17 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
10,460円（2014/04/14） - 137%（2.37倍）
24,745円（4/17）