株価チャート
株価
4/17
- 前日 (4/16)
- 43,090
- 始値
- 43,480
- 高値
- 43,490
- 安値
- 42,000
- 終値 -2.53%
- 42,000
- 出来高 -4.25%
- 59,264
乖離率
- 株価（5日）
移動平均値 - -4.93%
44,180 - 株価（25日）
移動平均値 - -8.07%
45,686 - 出来高（5日）
移動平均値 - +19.35%
49,655
2023/11/20～2024/04/17
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 | 43,480 | 43,490 | 42,000 | 42,000 | -2.53% | 59,264 | - | -8.07% | - | - |
| 04/16 | 43,500 | 43,610 | 42,800 | 43,090 | -3.86% | 61,892 | - | -5.81% | - | - |
| 04/15 | 44,380 | 44,820 | 43,910 | 44,820 | -1.71% | 63,567 | - | -2.06% | - | - |
| 04/12 | 46,050 | 46,150 | 45,410 | 45,600 | +0.46% | 31,859 | - | -0.42% | - | - |
| 04/11 | 44,710 | 45,450 | 44,480 | 45,390 | -0.59% | 31,693 | - | -0.86% | - | - |
| 04/10 | 45,750 | 46,000 | 45,520 | 45,660 | -0.93% | 27,877 | - | -0.37% | - | - |
| 04/09 | 45,500 | 46,120 | 45,450 | 46,090 | +2.08% | 35,485 | - | +0.49% | - | - |
| 04/08 | 45,080 | 45,800 | 44,840 | 45,150 | +1.74% | 49,817 | - | -1.59% | - | - |
| 04/05 | 44,890 | 44,950 | 43,870 | 44,380 | -4.13% | 58,250 | - | -3.35% | - | - |
| 04/04 | 46,690 | 47,310 | 46,250 | 46,290 | +1.69% | 44,347 | - | +0.82% | - | - |
| 04/03 | 45,610 | 45,860 | 44,930 | 45,520 | -1.68% | 31,736 | - | -0.7% | - | - |
| 04/02 | 46,560 | 47,080 | 46,040 | 46,300 | 0% | 34,551 | - | +1.09% | - | - |
| 04/01 | 48,360 | 48,430 | 46,010 | 46,300 | -3.14% | 75,707 | - | +1.26% | - | - |
| 03/29 | 47,500 | 47,960 | 47,370 | 47,800 | +1.46% | 19,150 | - | +4.73% | - | - |
| 03/28 | 47,630 | 47,840 | 46,870 | 47,110 | -1.75% | 28,220 | - | +3.71% | - | - |
| 03/27 | 47,380 | 48,480 | 47,260 | 47,950 | +1.52% | 33,658 | - | +5.98% | - | - |
| 03/26 | 47,130 | 47,440 | 46,860 | 47,230 | +0.06% | 26,998 | - | +4.87% | - | - |
| 03/25 | 48,050 | 48,190 | 47,200 | 47,200 | -2.32% | 35,510 | - | +5.22% | - | - |
| 03/22 | 48,570 | 48,790 | 47,880 | 48,320 | +0.44% | 58,130 | - | +8.2% | - | - |
| 03/21 | 47,550 | 48,160 | 47,280 | 48,110 | +4.25% | 88,091 | - | +8.42% | - | - |
| 03/19 | 45,220 | 46,150 | 44,830 | 46,150 | +1.32% | 53,936 | - | +4.6% | - | - |
| 03/18 | 43,930 | 45,580 | 43,800 | 45,550 | +5.2% | 54,491 | - | +3.87% | - | - |
| 03/15 | 42,910 | 43,510 | 42,850 | 43,300 | -0.64% | 35,928 | - | -0.71% | - | - |
| 03/14 | 43,080 | 43,590 | 42,610 | 43,580 | +0.74% | 38,177 | - | +0.44% | - | - |
| 03/13 | 44,300 | 44,300 | 42,740 | 43,260 | -0.62% | 63,844 | - | +0.23% | - | - |
| 03/12 | 42,850 | 43,570 | 42,350 | 43,530 | 0% | 66,691 | - | +1.31% | - | - |
| 03/11 | 43,830 | 44,040 | 42,820 | 43,530 | -4.43% | 81,498 | - | +1.84% | - | - |
| 03/08 | 45,660 | 46,250 | 45,220 | 45,550 | +0.53% | 40,580 | - | +7.17% | - | - |
| 03/07 | 47,170 | 47,400 | 45,150 | 45,310 | -2.66% | 70,168 | - | +7.35% | - | - |
| 03/06 | 45,940 | 46,610 | 45,790 | 46,550 | 0% | 35,009 | - | +11.09% | - | - |
| 03/05 | 46,140 | 46,800 | 45,890 | 46,550 | +0.19% | 32,513 | - | +12.04% | - | - |
| 03/04 | 46,770 | 46,990 | 46,250 | 46,460 | +0.85% | 67,628 | - | +12.85% | - | - |
| 03/01 | 44,750 | 46,240 | 44,620 | 46,070 | +3.85% | 82,507 | - | +12.82% | - | - |
| 02/29 | 43,900 | 44,550 | 43,710 | 44,360 | -0.2% | 54,171 | - | +9.49% | - | - |
| 02/28 | 44,520 | 44,650 | 44,150 | 44,450 | -0.16% | 28,673 | - | +10.33% | - | - |
| 02/27 | 44,490 | 44,910 | 44,200 | 44,520 | +0.25% | 32,335 | - | +11.13% | - | - |
| 02/26 | 44,760 | 44,900 | 44,370 | 44,410 | +0.48% | 51,035 | - | +11.63% | - | - |
| 02/22 | 43,580 | 44,330 | 43,180 | 44,200 | +4.39% | 73,030 | - | +11.99% | - | - |
| 02/21 | 42,230 | 42,520 | 41,960 | 42,340 | -0.63% | 25,573 | - | +8.12% | - | - |
| 02/20 | 42,920 | 43,400 | 42,370 | 42,610 | -0.28% | 37,511 | - | +9.41% | - | - |
| 02/19 | 42,780 | 42,970 | 42,380 | 42,730 | -0.33% | 30,525 | - | +10.3% | - | - |
| 02/16 | 43,260 | 43,680 | 42,610 | 42,870 | +1.68% | 68,432 | - | +11.34% | - | - |
| 02/15 | 42,000 | 42,200 | 41,650 | 42,160 | +2.31% | 39,242 | - | +10.31% | - | - |
| 02/14 | 41,150 | 41,400 | 40,880 | 41,210 | -1.27% | 33,562 | - | +8.69% | - | - |
| 02/13 | 40,780 | 41,820 | 40,670 | 41,740 | +5.67% | 54,114 | - | +11.03% | - | - |
| 02/09 | 39,710 | 40,260 | 39,500 | 39,500 | +0.2% | 50,551 | - | +6.11% | - | - |
| 02/08 | 38,370 | 39,580 | 38,220 | 39,420 | +4.2% | 60,531 | - | +6.74% | - | - |
| 02/07 | 37,440 | 37,990 | 37,250 | 37,830 | -0.13% | 34,972 | - | +3.21% | - | - |
| 02/06 | 38,150 | 38,190 | 37,710 | 37,880 | -1.35% | 22,787 | - | +3.93% | - | - |
| 02/05 | 38,580 | 38,580 | 38,020 | 38,400 | +1.19% | 30,201 | - | +5.94% | - | - |
| 02/02 | 38,090 | 38,500 | 37,740 | 37,950 | +1.12% | 47,131 | - | +5.42% | - | - |
| 02/01 | 37,470 | 37,890 | 37,410 | 37,530 | -1.65% | 42,710 | - | +4.94% | - | - |
| 01/31 | 37,010 | 38,160 | 36,920 | 38,160 | +1.27% | 38,270 | - | +7.38% | - | - |
| 01/30 | 38,070 | 38,100 | 37,660 | 37,680 | 0% | 28,055 | - | +6.79% | - | - |
| 01/29 | 37,250 | 37,990 | 37,200 | 37,680 | +1.76% | 32,450 | - | +7.36% | - | - |
| 01/26 | 37,450 | 37,720 | 36,950 | 37,030 | -2.94% | 43,526 | - | +6.2% | - | - |
| 01/25 | 37,960 | 38,270 | 37,400 | 38,150 | +0.29% | 49,274 | - | +10.16% | - | - |
| 01/24 | 38,620 | 38,620 | 37,820 | 38,040 | -1.73% | 41,292 | - | +10.68% | - | - |
| 01/23 | 38,950 | 39,700 | 38,540 | 38,710 | -0.18% | 93,182 | - | +13.57% | - | - |
| 01/22 | 38,300 | 38,830 | 38,260 | 38,780 | +3.25% | 56,096 | - | +14.75% | - | - |
| 01/19 | 37,810 | 37,810 | 37,180 | 37,560 | +2.88% | 51,817 | - | +12.14% | - | - |
| 01/18 | 36,370 | 37,090 | 36,350 | 36,510 | -0.14% | 34,897 | - | +9.83% | - | - |
| 01/17 | 37,450 | 38,140 | 36,540 | 36,560 | -1.08% | 82,498 | - | +10.81% | - | - |
| 01/16 | 37,500 | 37,550 | 36,780 | 36,960 | -1.41% | 52,341 | - | +12.73% | - | - |
| 01/15 | 36,870 | 37,670 | 36,690 | 37,490 | +1.96% | 58,449 | - | +14.97% | - | - |
| 01/12 | 36,400 | 37,080 | 36,330 | 36,770 | +2.71% | 69,042 | - | +13.63% | - | - |
| 01/11 | 35,590 | 35,940 | 35,290 | 35,800 | +3.62% | 57,940 | - | +11.28% | - | - |
| 01/10 | 33,470 | 34,700 | 33,400 | 34,550 | +4.1% | 68,445 | - | +7.84% | - | - |
| 01/09 | 33,300 | 33,580 | 32,840 | 33,190 | +2.25% | 52,411 | - | +3.85% | - | - |
| 01/05 | 32,360 | 32,780 | 32,180 | 32,460 | +0.78% | 38,561 | - | +1.68% | - | - |
| 01/04 | 31,430 | 32,250 | 31,070 | 32,210 | -0.74% | 69,183 | - | +0.9% | - | - |
| 2023 | ||||||||||
| 12/29 | 32,630 | 32,920 | 32,250 | 32,450 | -0.79% | 31,716 | - | +1.61% | - | - |
| 12/28 | 32,530 | 32,770 | 32,460 | 32,710 | -0.52% | 18,018 | - | +2.36% | - | - |
| 12/27 | 32,600 | 33,050 | 32,600 | 32,880 | +2.33% | 40,706 | - | +2.92% | - | - |
| 12/26 | 32,170 | 32,200 | 31,930 | 32,130 | +0.09% | 17,874 | - | +0.63% | - | - |
| 12/25 | 32,380 | 32,390 | 32,000 | 32,100 | +0.63% | 13,223 | - | +0.51% | - | - |
| 12/22 | 32,100 | 32,300 | 31,860 | 31,900 | +0.25% | 32,272 | - | -0.21% | - | - |
| 12/21 | 32,160 | 32,180 | 31,750 | 31,820 | -3.43% | 54,071 | - | -0.53% | - | - |
| 12/20 | 32,510 | 33,200 | 32,510 | 32,950 | +3.03% | 55,016 | - | +2.89% | - | - |
| 12/19 | 31,230 | 31,990 | 30,940 | 31,980 | +2.73% | 47,621 | - | +0.09% | - | - |
| 12/18 | 31,240 | 31,240 | 30,740 | 31,130 | -1.42% | 29,222 | - | -2.44% | - | - |
| 12/15 | 31,190 | 31,830 | 31,150 | 31,580 | +2% | 35,716 | - | -1.01% | - | - |
| 12/14 | 31,730 | 31,930 | 30,680 | 30,960 | -1.59% | 44,359 | - | -2.89% | - | - |
| 12/13 | 31,570 | 31,800 | 31,340 | 31,460 | +0.64% | 27,839 | - | -1.22% | - | - |
| 12/12 | 31,880 | 31,960 | 31,230 | 31,260 | +0.03% | 31,173 | - | -1.7% | - | - |
| 12/11 | 31,150 | 31,500 | 31,100 | 31,250 | +3.14% | 41,830 | - | -1.72% | - | - |
| 12/08 | 30,760 | 30,870 | 30,130 | 30,300 | -3.47% | 39,810 | - | -4.52% | - | - |
| 12/07 | 31,930 | 32,020 | 31,280 | 31,390 | -3.39% | 32,760 | - | -0.94% | - | - |
| 12/06 | 31,560 | 32,520 | 31,540 | 32,490 | +3.93% | 26,206 | - | +3% | - | - |
| 12/05 | 31,720 | 31,820 | 31,130 | 31,260 | -2.43% | 25,146 | - | -0.26% | - | - |
| 12/04 | 32,350 | 32,350 | 31,700 | 32,040 | -1.48% | 36,045 | - | +2.65% | - | - |
| 12/01 | 32,800 | 32,800 | 32,430 | 32,520 | -0.15% | 21,955 | - | +4.82% | - | - |
| 11/30 | 32,130 | 32,580 | 31,990 | 32,570 | +0.84% | 24,903 | - | +5.53% | - | - |
| 11/29 | 32,160 | 32,700 | 32,020 | 32,300 | -0.49% | 30,343 | - | +5.25% | - | - |
| 11/28 | 32,710 | 32,730 | 32,280 | 32,460 | -0.18% | 15,028 | - | +6.36% | - | - |
| 11/27 | 33,110 | 33,260 | 32,450 | 32,520 | -1.22% | 29,233 | - | +7.1% | - | - |
| 11/24 | 33,180 | 33,280 | 32,900 | 32,920 | +1.23% | 18,092 | - | +8.95% | - | - |
| 11/22 | 32,030 | 32,850 | 32,000 | 32,520 | +0.43% | 15,274 | - | +8.03% | - | - |
| 11/21 | 32,570 | 32,590 | 32,180 | 32,380 | -0.03% | 16,311 | - | +7.94% | - | - |
| 11/20 | 32,760 | 33,350 | 32,370 | 32,390 | -1.25% | 25,037 | - | +8.43% | - | - |
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 | |
| 2016年 1月期 | 14,400 6/24 | 8,100 1/21 | 1,378,370 8/25 | +11.85% 11/9 | -23.53% 2/12 |
| 2017年 1月期 | 11,650 1/5 | 6,680 6/24 | 1,631,906 11/9 | +12.52% 12/13 | -18.02% 6/24 |
| 2018年 1月期 | 17,800 1/23 | 10,120 4/17 | 575,784 5/11 | +13.97% 11/7 | -17% 2/13 |
| 2019年 1月期 | 18,440 10/2 | 10,890 12/26 | 563,433 2/6 | +11.38% 9/26 | -21.32% 12/25 |
| 2020年 1月期 | 17,810 1/17 | 12,240 8/6 | 274,842 5/10 | +11.62% 9/13 | -25.34% 3/9 |
| 2021年 1月期 | 24,680 1/14 | 7,940 3/19 | 264,361 3/12 | +20.73% 6/8 | -40.8% 3/16 |
| 2022年 1月期 | 27,630 9/14 | 19,680 1/27 | 183,394 2/26 | +15.59% 9/14 | -14.93% 3/8 |
| 2023年 1月期 | 24,625 8/17 | 17,565 3/9 | 145,236 2/24 | +13.37% 3/29 | -14.76% 3/9 |
| 最新 | 42,000 2024/4/17 | 59,264 | -8.07% 45,686 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- 29%（1.29倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/04/17 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
6,680円（2016/06/24） - 529%（6.29倍）
42,000円（4/17）