株価チャート
株価
4/26
- 前日 (4/25)
- 39,100
- 始値
- 39,240
- 高値
- 39,590
- 安値
- 39,020
- 終値 +0.79%
- 39,410
- 出来高 +28.93%
- 28,720
乖離率
- 株価(5日)
移動平均値 - +0.13%
39,360 - 株価(25日)
移動平均値 - -2.99%
40,623 - 出来高(5日)
移動平均値 - +11.59%
25,737
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 39,240 | 39,590 | 39,020 | 39,410 | +0.79% | 28,720 | - | -2.99% | - | - |
04/25 | 39,390 | 39,510 | 39,080 | 39,100 | -2.13% | 22,275 | - | -4.02% | - | - |
04/24 | 39,490 | 39,950 | 39,480 | 39,950 | +1.4% | 24,538 | - | -2.22% | - | - |
04/23 | 39,270 | 39,400 | 38,880 | 39,400 | +1.18% | 22,251 | - | -3.69% | - | - |
04/22 | 38,690 | 39,000 | 38,510 | 38,940 | +0.99% | 30,902 | - | -4.96% | - | - |
04/19 | 39,120 | 39,120 | 38,180 | 38,560 | -2.48% | 89,557 | - | -5.98% | - | - |
04/18 | 39,250 | 39,720 | 39,120 | 39,540 | +0.13% | 26,709 | - | -3.73% | - | - |
04/17 | 40,140 | 40,140 | 39,470 | 39,490 | -1.2% | 50,100 | - | -3.9% | - | - |
04/16 | 40,180 | 40,200 | 39,830 | 39,970 | -1.94% | 36,522 | - | -2.78% | - | - |
04/15 | 40,560 | 40,760 | 40,340 | 40,760 | -0.8% | 41,565 | - | -0.87% | - | - |
04/12 | 41,260 | 41,340 | 41,010 | 41,090 | +0.24% | 15,165 | - | -0.09% | - | - |
04/11 | 40,590 | 41,020 | 40,580 | 40,990 | -0.34% | 31,794 | - | -0.31% | - | - |
04/10 | 41,150 | 41,270 | 41,060 | 41,130 | -0.46% | 23,029 | - | -0.01% | - | - |
04/09 | 41,040 | 41,330 | 41,030 | 41,320 | +1.05% | 21,732 | - | +0.43% | - | - |
04/08 | 40,900 | 41,180 | 40,740 | 40,890 | +0.86% | 27,994 | - | -0.63% | - | - |
04/05 | 40,720 | 40,780 | 40,300 | 40,540 | -2.01% | 51,776 | - | -1.51% | - | - |
04/04 | 41,600 | 41,840 | 41,350 | 41,370 | +0.8% | 14,869 | - | +0.52% | - | - |
04/03 | 41,080 | 41,200 | 40,770 | 41,040 | -0.87% | 30,348 | - | -0.2% | - | - |
04/02 | 41,490 | 41,730 | 41,270 | 41,400 | +0.02% | 22,680 | - | +0.73% | - | - |
04/01 | 42,280 | 42,330 | 41,250 | 41,390 | -1.5% | 50,349 | - | +0.79% | - | - |
03/29 | 41,900 | 42,120 | 41,860 | 42,020 | +0.67% | 13,625 | - | +2.43% | - | - |
03/28 | 41,980 | 42,060 | 41,640 | 41,740 | -0.78% | 28,984 | - | +2% | - | - |
03/27 | 41,820 | 42,300 | 41,780 | 42,070 | +0.79% | 18,187 | - | +3.02% | - | - |
03/26 | 41,720 | 41,850 | 41,610 | 41,740 | +0.02% | 17,584 | - | +2.45% | - | - |
03/25 | 42,110 | 42,160 | 41,730 | 41,730 | -1.18% | 14,258 | - | +2.63% | - | - |
03/22 | 42,360 | 42,420 | 42,040 | 42,230 | +0.28% | 26,098 | - | +4.1% | - | - |
03/21 | 41,920 | 42,150 | 41,770 | 42,110 | +2.06% | 50,332 | - | +4.14% | - | - |
03/19 | 40,870 | 41,260 | 40,680 | 41,260 | +0.61% | 22,987 | - | +2.34% | - | - |
03/18 | 40,240 | 41,010 | 40,210 | 41,010 | +2.65% | 46,858 | - | +2.04% | - | - |
03/15 | 39,790 | 40,060 | 39,770 | 39,950 | -0.32% | 14,795 | - | -0.3% | - | - |
03/14 | 39,850 | 40,110 | 39,660 | 40,080 | +0.33% | 13,664 | - | +0.29% | - | - |
03/13 | 40,440 | 40,450 | 39,710 | 39,950 | -0.35% | 24,372 | - | +0.24% | - | - |
03/12 | 39,770 | 40,100 | 39,540 | 40,090 | +0.05% | 21,859 | - | +0.84% | - | - |
03/11 | 40,290 | 40,300 | 39,770 | 40,070 | -2.15% | 26,854 | - | +1.07% | - | - |
03/08 | 41,010 | 41,290 | 40,830 | 40,950 | +0.17% | 27,886 | - | +3.6% | - | - |
03/07 | 41,720 | 41,790 | 40,810 | 40,880 | -1.23% | 29,623 | - | +3.79% | - | - |
03/06 | 41,140 | 41,450 | 41,090 | 41,390 | -0.02% | 11,735 | - | +5.48% | - | - |
03/05 | 41,270 | 41,550 | 41,140 | 41,400 | -0.02% | 25,238 | - | +5.96% | - | - |
03/04 | 41,620 | 41,660 | 41,310 | 41,410 | +0.49% | 13,859 | - | +6.48% | - | - |
03/01 | 40,600 | 41,300 | 40,560 | 41,210 | +1.93% | 26,966 | - | +6.4% | - | - |
02/29 | 40,240 | 40,520 | 40,150 | 40,430 | -0.12% | 19,776 | - | +4.8% | - | - |
02/28 | 40,510 | 40,570 | 40,350 | 40,480 | -0.07% | 14,656 | - | +5.22% | - | - |
02/27 | 40,500 | 40,690 | 40,360 | 40,510 | +0.05% | 26,824 | - | +5.6% | - | - |
02/26 | 40,630 | 40,690 | 40,450 | 40,490 | +0.32% | 12,083 | - | +5.92% | - | - |
02/22 | 40,050 | 40,430 | 39,900 | 40,360 | +2.13% | 31,694 | - | +6.02% | - | - |
02/21 | 39,450 | 39,570 | 39,330 | 39,520 | -0.25% | 10,407 | - | +4.22% | - | - |
02/20 | 39,760 | 40,000 | 39,520 | 39,620 | -0.15% | 11,029 | - | +4.78% | - | - |
02/19 | 39,680 | 39,800 | 39,520 | 39,680 | -0.13% | 16,523 | - | +5.22% | - | - |
02/16 | 39,970 | 40,110 | 39,610 | 39,730 | +0.84% | 42,822 | - | +5.65% | - | - |
02/15 | 39,360 | 39,410 | 39,150 | 39,400 | +1.23% | 14,758 | - | +5.14% | - | - |
02/14 | 38,900 | 39,040 | 38,800 | 38,920 | -0.64% | 12,738 | - | +4.26% | - | - |
02/13 | 38,730 | 39,230 | 38,670 | 39,170 | +2.86% | 14,058 | - | +5.36% | - | - |
02/09 | 38,200 | 38,470 | 38,080 | 38,080 | +0.11% | 25,519 | - | +2.91% | - | - |
02/08 | 37,550 | 38,130 | 37,470 | 38,040 | +2.07% | 27,257 | - | +3.19% | - | - |
02/07 | 37,070 | 37,350 | 36,990 | 37,270 | -0.03% | 20,670 | - | +1.46% | - | - |
02/06 | 37,430 | 37,460 | 37,220 | 37,280 | -0.75% | 13,923 | - | +1.75% | - | - |
02/05 | 37,640 | 37,650 | 37,370 | 37,560 | +0.67% | 17,932 | - | +2.77% | - | - |
02/02 | 37,400 | 37,610 | 37,230 | 37,310 | +0.57% | 24,033 | - | +2.43% | - | - |
02/01 | 37,090 | 37,300 | 37,070 | 37,100 | -0.91% | 20,120 | - | +2.16% | - | - |
01/31 | 36,850 | 37,440 | 36,820 | 37,440 | +0.67% | 14,444 | - | +3.4% | - | - |
01/30 | 37,380 | 37,400 | 37,190 | 37,190 | -0.03% | 12,109 | - | +3.06% | - | - |
01/29 | 36,980 | 37,340 | 36,950 | 37,200 | +0.87% | 31,292 | - | +3.33% | - | - |
01/26 | 37,090 | 37,210 | 36,820 | 36,880 | -1.44% | 35,811 | - | +2.75% | - | - |
01/25 | 37,320 | 37,480 | 37,050 | 37,420 | +0.08% | 15,391 | - | +4.59% | - | - |
01/24 | 37,650 | 37,650 | 37,260 | 37,390 | -0.85% | 15,107 | - | +4.87% | - | - |
01/23 | 37,810 | 38,170 | 37,600 | 37,710 | -0.11% | 29,775 | - | +6.18% | - | - |
01/22 | 37,550 | 37,750 | 37,460 | 37,750 | +1.64% | 24,518 | - | +6.72% | - | - |
01/19 | 37,260 | 37,310 | 36,930 | 37,140 | +1.48% | 25,473 | - | +5.43% | - | - |
01/18 | 36,540 | 36,880 | 36,490 | 36,600 | -0.03% | 27,166 | - | +4.26% | - | - |
01/17 | 37,060 | 37,400 | 36,590 | 36,610 | -0.6% | 32,093 | - | +4.65% | - | - |
01/16 | 37,090 | 37,120 | 36,730 | 36,830 | -0.62% | 19,289 | - | +5.58% | - | - |
01/15 | 36,800 | 37,180 | 36,680 | 37,060 | +0.14% | 18,688 | - | +6.5% | - | - |
01/12 | 36,750 | 37,160 | 36,750 | 37,010 | +1.4% | 95,939 | - | +6.72% | - | - |
01/11 | 36,330 | 36,560 | 36,240 | 36,500 | +1.9% | 60,849 | - | +5.56% | - | - |
01/10 | 35,260 | 35,920 | 35,250 | 35,820 | +2.02% | 45,168 | - | +3.81% | - | - |
01/09 | 35,190 | 35,350 | 34,940 | 35,110 | +1.01% | 30,928 | - | +1.88% | - | - |
01/05 | 34,700 | 34,910 | 34,580 | 34,760 | +0.4% | 13,728 | - | +0.92% | - | - |
01/04 | 34,330 | 34,640 | 34,000 | 34,620 | -0.4% | 34,514 | - | +0.53% | - | - |
2023 | ||||||||||
12/29 | 34,840 | 34,980 | 34,640 | 34,760 | -0.4% | 10,922 | - | +0.92% | - | - |
12/28 | 34,760 | 34,910 | 34,750 | 34,900 | -0.26% | 11,624 | - | +1.31% | - | - |
12/27 | 34,810 | 35,060 | 34,810 | 34,990 | +1.27% | 56,416 | - | +1.59% | - | - |
12/26 | 34,580 | 34,590 | 34,450 | 34,550 | +0.03% | 10,030 | - | +0.35% | - | - |
12/25 | 34,710 | 34,710 | 34,500 | 34,540 | +0.35% | 9,948 | - | +0.31% | - | - |
12/22 | 34,550 | 34,650 | 34,420 | 34,420 | 0% | 13,815 | - | -0.08% | - | - |
12/21 | 34,530 | 34,600 | 34,360 | 34,420 | -1.71% | 25,328 | - | -0.1% | - | - |
12/20 | 34,750 | 35,130 | 34,750 | 35,020 | +1.51% | 81,137 | - | +1.59% | - | - |
12/19 | 34,070 | 34,500 | 33,910 | 34,500 | +1.32% | 12,565 | - | +0.2% | - | - |
12/18 | 34,080 | 34,080 | 33,810 | 34,050 | -0.58% | 7,362 | - | -1.02% | - | - |
12/15 | 34,030 | 34,390 | 34,030 | 34,250 | +0.88% | 8,789 | - | -0.42% | - | - |
12/14 | 34,330 | 34,440 | 33,760 | 33,950 | -0.67% | 16,811 | - | -1.26% | - | - |
12/13 | 34,220 | 34,360 | 34,120 | 34,180 | +0.32% | 9,820 | - | -0.52% | - | - |
12/12 | 34,410 | 34,450 | 34,060 | 34,070 | +0.03% | 8,858 | - | -0.76% | - | - |
12/11 | 33,950 | 34,210 | 33,950 | 34,060 | +1.49% | 14,096 | - | -0.77% | - | - |
12/08 | 33,790 | 33,850 | 33,450 | 33,560 | -1.67% | 55,679 | - | -2.13% | - | - |
12/07 | 34,430 | 34,460 | 34,070 | 34,130 | -1.73% | 16,312 | - | -0.39% | - | - |
12/06 | 34,180 | 34,730 | 34,180 | 34,730 | +2% | 9,857 | - | +1.61% | - | - |
12/05 | 34,290 | 34,350 | 33,980 | 34,050 | -1.28% | 47,998 | - | -0.05% | - | - |
12/04 | 34,630 | 34,630 | 34,290 | 34,490 | -0.66% | 12,979 | - | +1.46% | - | - |
12/01 | 34,880 | 34,880 | 34,690 | 34,720 | -0.06% | 10,068 | - | +2.46% | - | - |
11/30 | 34,520 | 34,750 | 34,430 | 34,740 | +0.46% | 11,647 | - | +2.8% | - | - |
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 7月期 | 10,400 7/31 | 7,050 3/10 | 16,392 4/24 | +13.47% 4/6 | -7.68% 7/13 |
2010年 1月期 | 11,480 4/5 | 9,150 11/27 | 133,853 5/21 | +7.1% 12/24 | -10.66% 5/25 |
2011年 1月期 | 10,990 2/17 | 8,120 3/15 | 305,933 3/17 | +5.55% 11/22 | -16.64% 3/15 |
2012年 1月期 | 10,430 3/28 | 8,300 11/25 | 142,947 1/27 | +6.67% 2/28 | -7.31% 5/18 |
2013年 1月期 | 16,340 5/23 | 8,630 8/3 | 433,193 5/23 | +10.12% 5/22 | -11.81% 6/13 |
2014年 1月期 | 16,720 12/30 | 13,450 8/28 | 254,690 2/4 | +6.53% 11/25 | -10.04% 2/4 |
2015年 7月期 | 21,520 6/24 | 14,930 10/17 | 487,562 10/31 | +9.95% 11/13 | -12.12% 8/25 |
2016年 1月期 | 21,400 8/11 | 15,210 2/12 | 211,955 8/26 | +6.13% 4/22 | -12.02% 1/21 |
2017年 1月期 | 20,950 6/20 | 16,290 8/4 | 195,947 11/9 | +6.15% 12/13 12/12 | -4.46% 11/9 |
2018年 1月期 | 24,730 1/9 | 19,700 9/8 | 196,190 2/6 | +6.79% 11/7 | -8.59% 2/14 |
2019年 1月期 | 25,240 10/2 | 19,620 12/26 | 177,464 10/26 | +5.57% 10/1 | -10.8% 12/25 |
2020年 1月期 | 24,930 1/14 | 16,820 3/19 | 152,325 5/28 | +10.09% 6/8 | -20.98% 3/18 |
2021年 1月期 | 31,650 2/16 | 22,560 8/3 | 171,307 6/21 | +8.03% 11/16 | -6.08% 5/13 |
2022年 1月期 | 31,750 9/14 | 25,510 3/8 | 182,071 10/5 | +7.67% 9/8 | -7.66% 1/27 |
2023年 1月期 | 35,130 6/19 | 26,495 1/16 | 90,868 3/13 | +7.47% 6/14 | -5.55% 1/4 |
最新 | 39,410 2024/4/26 | 28,720 | -2.99% 40,623 |
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- 16%(1.16倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/04/26 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
7,050円(2009/03/10) - 459%(5.59倍)
39,410円(4/26)