株価チャート
株価
4/24
- 前日 (4/23)
- 1,830
- 始値
- 1,827
- 高値
- 1,829
- 安値
- 1,817
- 終値 -0.38%
- 1,823
- 出来高 +54.14%
- 106,200
乖離率
- 株価（5日）
移動平均値 - +0.33%
1,817 - 株価（25日）
移動平均値 - +0.61%
1,812 - 出来高（5日）
移動平均値 - +66.41%
63,820
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 | 1,827 | 1,829 | 1,817 | 1,823 | -0.38% | 106,200 | - | +0.61% | - | - |
| 04/23 | 1,827 | 1,844 | 1,825 | 1,830 | +0.66% | 68,900 | - | +1.05% | - | - |
| 04/22 | 1,804 | 1,831 | 1,804 | 1,818 | +0.83% | 48,500 | - | +0.55% | - | - |
| 04/19 | 1,809 | 1,811 | 1,790 | 1,803 | -0.33% | 69,300 | - | -0.11% | - | - |
| 04/18 | 1,815 | 1,822 | 1,809 | 1,809 | -0.28% | 26,200 | - | +0.44% | - | - |
| 04/17 | 1,803 | 1,823 | 1,801 | 1,814 | +0.61% | 242,200 | - | +1% | - | - |
| 04/16 | 1,792 | 1,817 | 1,790 | 1,803 | +0.5% | 205,200 | - | +0.67% | - | - |
| 04/15 | 1,787 | 1,801 | 1,787 | 1,794 | -0.28% | 23,800 | - | +0.34% | - | - |
| 04/12 | 1,826 | 1,826 | 1,789 | 1,799 | -1.15% | 115,900 | - | +0.84% | - | - |
| 04/11 | 1,818 | 1,826 | 1,793 | 1,820 | +0.5% | 88,700 | - | +2.25% | - | - |
| 04/10 | 1,822 | 1,838 | 1,809 | 1,811 | -0.77% | 58,400 | - | +1.91% | - | - |
| 04/09 | 1,818 | 1,830 | 1,812 | 1,825 | +0.88% | 58,300 | - | +2.87% | - | - |
| 04/08 | 1,785 | 1,809 | 1,773 | 1,809 | +1.97% | 82,300 | - | +2.2% | - | - |
| 04/05 | 1,779 | 1,786 | 1,767 | 1,774 | -0.67% | 46,600 | - | +0.4% | - | - |
| 04/04 | 1,784 | 1,787 | 1,778 | 1,786 | +0.11% | 66,600 | - | +1.13% | - | - |
| 04/03 | 1,790 | 1,791 | 1,775 | 1,784 | -0.83% | 105,700 | - | +1.08% | - | - |
| 04/02 | 1,816 | 1,816 | 1,789 | 1,799 | -0.66% | 160,400 | - | +2.04% | - | - |
| 04/01 | 1,823 | 1,834 | 1,807 | 1,811 | -0.44% | 75,100 | - | +2.84% | - | - |
| 03/29 | 1,831 | 1,831 | 1,813 | 1,819 | -0.16% | 177,200 | - | +3.47% | - | - |
| 03/28 | 1,844 | 1,844 | 1,820 | 1,822 | -0.55% | 65,800 | - | +3.82% | - | - |
| 03/27 | 1,832 | 1,841 | 1,829 | 1,832 | +0.16% | 68,200 | - | +4.63% | - | - |
| 03/26 | 1,841 | 1,841 | 1,827 | 1,829 | -0.44% | 24,300 | - | +4.69% | - | - |
| 03/25 | 1,848 | 1,848 | 1,835 | 1,837 | -0.05% | 245,700 | - | +5.33% | - | - |
| 03/22 | 1,830 | 1,840 | 1,820 | 1,838 | +0.93% | 160,900 | - | +5.63% | - | - |
| 03/21 | 1,812 | 1,823 | 1,793 | 1,821 | +1.34% | 180,000 | - | +4.78% | - | - |
| 03/19 | 1,742 | 1,805 | 1,742 | 1,797 | +3.34% | 267,100 | - | +3.51% | - | - |
| 03/18 | 1,770 | 1,770 | 1,728 | 1,739 | -0.17% | 204,300 | - | +0.17% | - | - |
| 03/15 | 1,720 | 1,760 | 1,720 | 1,742 | +1.87% | 244,800 | - | +0.23% | - | - |
| 03/14 | 1,685 | 1,712 | 1,685 | 1,710 | +1.48% | 78,500 | - | -1.72% | - | - |
| 03/13 | 1,711 | 1,711 | 1,677 | 1,685 | -0.82% | 215,700 | - | -3.38% | - | - |
| 03/12 | 1,715 | 1,715 | 1,693 | 1,699 | -0.41% | 94,600 | - | -2.86% | - | - |
| 03/11 | 1,702 | 1,713 | 1,697 | 1,706 | +0.24% | 133,800 | - | -2.74% | - | - |
| 03/08 | 1,700 | 1,714 | 1,691 | 1,702 | +0.12% | 59,400 | - | -3.19% | - | - |
| 03/07 | 1,727 | 1,732 | 1,699 | 1,700 | -2.3% | 319,400 | - | -3.57% | - | - |
| 03/06 | 1,749 | 1,752 | 1,737 | 1,740 | +0.12% | 248,400 | - | -1.64% | - | - |
| 03/05 | 1,754 | 1,754 | 1,734 | 1,738 | -0.17% | 163,400 | - | -1.92% | - | - |
| 03/04 | 1,752 | 1,757 | 1,738 | 1,741 | +0.69% | 94,500 | - | -1.97% | - | - |
| 03/01 | 1,750 | 1,750 | 1,726 | 1,729 | -0.63% | 67,500 | - | -2.81% | - | - |
| 02/29 | 1,755 | 1,755 | 1,727 | 1,740 | -0.8% | 115,200 | - | -2.47% | - | - |
| 02/28 | 1,767 | 1,767 | 1,748 | 1,754 | +0.06% | 78,800 | - | -1.96% | - | - |
| 02/27 | 1,755 | 1,760 | 1,747 | 1,753 | +0.17% | 154,100 | - | -2.23% | - | - |
| 02/26 | 1,731 | 1,754 | 1,731 | 1,750 | +1.33% | 1,076,400 | - | -2.56% | - | - |
| 02/22 | 1,736 | 1,736 | 1,709 | 1,727 | -0.52% | 1,369,800 | - | -4% | - | - |
| 02/21 | 1,740 | 1,742 | 1,723 | 1,736 | +0.23% | 1,709,800 | - | -3.77% | - | - |
| 02/20 | 1,739 | 1,749 | 1,730 | 1,732 | +0.06% | 1,660,500 | - | -4.2% | - | - |
| 02/19 | 1,745 | 1,746 | 1,723 | 1,731 | -0.63% | 1,790,300 | - | -4.58% | - | - |
| 02/16 | 1,753 | 1,758 | 1,732 | 1,742 | -0.63% | 2,068,200 | - | -4.18% | - | - |
| 02/15 | 1,771 | 1,775 | 1,747 | 1,753 | -1.02% | 1,308,300 | - | -3.79% | - | - |
| 02/14 | 1,789 | 1,789 | 1,771 | 1,771 | -0.95% | 1,049,200 | - | -3.01% | - | - |
| 02/13 | 1,788 | 1,795 | 1,780 | 1,788 | 0% | 49,500 | - | -2.24% | - | - |
| 02/09 | 1,800 | 1,800 | 1,786 | 1,788 | -0.39% | 62,000 | - | -2.35% | - | - |
| 02/08 | 1,801 | 1,804 | 1,793 | 1,795 | 0% | 81,200 | - | -2.02% | - | - |
| 02/07 | 1,820 | 1,820 | 1,794 | 1,795 | -0.83% | 44,500 | - | -2.13% | - | - |
| 02/06 | 1,815 | 1,815 | 1,801 | 1,810 | -0.33% | 60,400 | - | -1.36% | - | - |
| 02/05 | 1,820 | 1,833 | 1,815 | 1,816 | -0.22% | 22,900 | - | -1.04% | - | - |
| 02/02 | 1,813 | 1,823 | 1,813 | 1,820 | +0.72% | 40,900 | - | -0.76% | - | - |
| 02/01 | 1,826 | 1,826 | 1,798 | 1,807 | -1.15% | 117,300 | - | -1.42% | - | - |
| 01/31 | 1,830 | 1,832 | 1,824 | 1,828 | -0.11% | 17,100 | - | -0.27% | - | - |
| 01/30 | 1,826 | 1,834 | 1,826 | 1,830 | -0.05% | 36,000 | - | -0.11% | - | - |
| 01/29 | 1,836 | 1,836 | 1,825 | 1,831 | 0% | 12,000 | - | -0.05% | - | - |
| 01/26 | 1,833 | 1,835 | 1,829 | 1,831 | +0.11% | 13,300 | - | 0% | - | - |
| 01/25 | 1,843 | 1,843 | 1,823 | 1,829 | -0.92% | 82,600 | - | -0.11% | - | - |
| 01/24 | 1,855 | 1,856 | 1,842 | 1,846 | -0.38% | 159,600 | - | +0.82% | - | - |
| 01/23 | 1,862 | 1,865 | 1,852 | 1,853 | -0.54% | 77,200 | - | +1.2% | - | - |
| 01/22 | 1,846 | 1,863 | 1,842 | 1,863 | +1.47% | 87,500 | - | +1.8% | - | - |
| 01/19 | 1,830 | 1,836 | 1,828 | 1,836 | +0.66% | 36,100 | - | +0.38% | - | - |
| 01/18 | 1,849 | 1,849 | 1,821 | 1,824 | -0.76% | 115,200 | - | -0.27% | - | - |
| 01/17 | 1,863 | 1,863 | 1,835 | 1,838 | -0.7% | 38,700 | - | +0.44% | - | - |
| 01/16 | 1,865 | 1,865 | 1,851 | 1,851 | -0.59% | 52,700 | - | +1.15% | - | - |
| 01/15 | 1,851 | 1,862 | 1,850 | 1,862 | +0.54% | 105,100 | - | +1.75% | - | - |
| 01/12 | 1,844 | 1,853 | 1,844 | 1,852 | +0.54% | 741,700 | - | +1.26% | - | - |
| 01/11 | 1,838 | 1,848 | 1,837 | 1,842 | +0.22% | 1,017,800 | - | +0.71% | - | - |
| 01/10 | 1,838 | 1,843 | 1,838 | 1,838 | -0.11% | 1,031,100 | - | +0.55% | - | - |
| 01/09 | 1,839 | 1,845 | 1,834 | 1,840 | -0.05% | 668,900 | - | +0.6% | - | - |
| 01/05 | 1,823 | 1,847 | 1,819 | 1,841 | +1.49% | 56,300 | - | +0.6% | - | - |
| 01/04 | 1,830 | 1,830 | 1,812 | 1,814 | -1.47% | 54,900 | - | -0.93% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,817 | 1,841 | 1,817 | 1,841 | +0.6% | 58,500 | - | +0.49% | - | - |
| 12/28 | 1,805 | 1,832 | 1,805 | 1,830 | +1.39% | 805,500 | - | -0.16% | - | - |
| 12/27 | 1,799 | 1,806 | 1,798 | 1,805 | +0.73% | 1,354,200 | - | -1.58% | - | - |
| 12/26 | 1,791 | 1,797 | 1,787 | 1,792 | -0.17% | 35,000 | - | -2.4% | - | - |
| 12/25 | 1,811 | 1,811 | 1,792 | 1,795 | -0.94% | 856,100 | - | -2.34% | - | - |
| 12/22 | 1,807 | 1,812 | 1,803 | 1,812 | +0.28% | 70,400 | - | -1.58% | - | - |
| 12/21 | 1,817 | 1,820 | 1,804 | 1,807 | -0.93% | 131,000 | - | -1.95% | - | - |
| 12/20 | 1,809 | 1,827 | 1,809 | 1,824 | +0.61% | 49,900 | - | -1.14% | - | - |
| 12/19 | 1,820 | 1,822 | 1,804 | 1,813 | -0.38% | 344,300 | - | -1.79% | - | - |
| 12/18 | 1,830 | 1,830 | 1,815 | 1,820 | -0.82% | 509,100 | - | -1.46% | - | - |
| 12/15 | 1,836 | 1,837 | 1,830 | 1,835 | -0.05% | 623,500 | - | -0.65% | - | - |
| 12/14 | 1,835 | 1,842 | 1,831 | 1,836 | 0% | 106,200 | - | -0.6% | - | - |
| 12/13 | 1,845 | 1,845 | 1,829 | 1,836 | -0.22% | 43,400 | - | -0.6% | - | - |
| 12/12 | 1,846 | 1,849 | 1,837 | 1,840 | -0.27% | 5,800 | - | -0.43% | - | - |
| 12/11 | 1,841 | 1,848 | 1,839 | 1,845 | +0.44% | 129,200 | - | -0.22% | - | - |
| 12/08 | 1,831 | 1,837 | 1,830 | 1,837 | +0.05% | 13,800 | - | -0.65% | - | - |
| 12/07 | 1,843 | 1,845 | 1,835 | 1,836 | -0.81% | 17,300 | - | -0.76% | - | - |
| 12/06 | 1,845 | 1,853 | 1,843 | 1,851 | +0.38% | 20,100 | - | +0.05% | - | - |
| 12/05 | 1,845 | 1,847 | 1,837 | 1,844 | +0.05% | 138,600 | - | -0.32% | - | - |
| 12/04 | 1,837 | 1,850 | 1,837 | 1,843 | +0.33% | 71,700 | - | -0.43% | - | - |
| 12/01 | 1,864 | 1,864 | 1,836 | 1,837 | -1.29% | 205,800 | - | -0.76% | - | - |
| 11/30 | 1,852 | 1,863 | 1,839 | 1,861 | +0.54% | 54,100 | - | +0.54% | - | - |
| 11/29 | 1,855 | 1,858 | 1,849 | 1,851 | -0.38% | 129,500 | - | +0.05% | - | - |
| 11/28 | 1,859 | 1,860 | 1,853 | 1,858 | -0.05% | 6,300 | - | +0.49% | - | - |
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 | |
| 2009年 3月期 | 1,035 7/2 | 699 10/28 | 145,700 10/22 | +14.92% 3/27 | -12.79% 2/23 |
| 2010年 1月期 | 1,041 8/14 | 811 11/27 | 86,000 4/30 | +4.58% 4/26 | -9.22% 11/27 |
| 2011年 1月期 | 1,168 1/4 | 870 3/15 | 195,000 3/18 | +7.06% 12/15 | -12.26% 3/15 |
| 2012年 1月期 | 1,016 8/4 | 817 11/28 | 409,000 10/5 | +9.3% 2/27 | -6.42% 11/21 |
| 2013年 1月期 | 1,815 4/5 | 950 8/1 | 803,100 5/14 | +21.06% 3/27 | -13.12% 5/15 |
| 2014年 1月期 | 1,632 7/31 | 1,293 8/28 | 280,000 11/15 | +8.59% 9/27 | -2.38% 2/5 |
| 2015年 1月期 | 2,020 1/19 | 1,590 8/8 | 537,000 9/19 | +8.1% 12/3 | -8.22% 9/2 |
| 2016年 1月期 | 1,987 4/26 | 1,509 9/8 | 535,600 10/9 | +9.17% 2/1 | -9.99% 9/8 |
| 2017年 1月期 | 1,882 12/30 | 1,633 7/18 | 113,400 10/26 | +3.35% 12/30 | -4.79% 7/14 7/12 |
| 2018年 1月期 | 1,808 6/27 | 1,617 11/15 11/14 | 172,200 5/7 | +3.9% 1/24 | -3.63% 2/14 |
| 2019年 1月期 | 2,041 7/29 | 1,727 12/25 | 213,200 5/15 | +3.45% 1/29 | -3.27% 12/25 |
| 2020年 1月期 | 2,286 11/5 11/1 | 1,225 3/23 | 670,100 4/24 | +8.64% 5/11 | -37.12% 3/19 |
| 2021年 1月期 | 2,222 7/6 | 1,646 10/29 | 1,786,300 12/11 | +8.81% 2/16 | -4.2% 10/30 |
| 2022年 1月期 | 2,214 8/5 | 1,811 1/21 | 718,700 10/1 | +5.66% 3/29 | -8.29% 1/20 |
| 2023年 1月期 | 2,081 8/31 | 1,764 3/20 | 427,800 8/2 | +3.86% 11/1 | -5.07% 12/20 |
| 最新 | 1,823 2024/4/24 | 106,200 | +0.61% 1,812 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/24 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
699円（2008/10/28） - 161%（2.61倍）
1,823円（4/24）