株価チャート
株価
4/18
- 前日 (4/17)
- 38,290
- 始値
- 38,100
- 高値
- 38,520
- 安値
- 37,990
- 終値 +0.26%
- 38,390
- 出来高 +373.17%
- 9,137
乖離率
- 株価（5日）
移動平均値 - -1.49%
38,972 - 株価（25日）
移動平均値 - -3.68%
39,858 - 出来高（5日）
移動平均値 - +46.92%
6,219
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 38,100 | 38,520 | 37,990 | 38,390 | +0.26% | 9,137 | - | -3.68% | - | - |
| 04/17 | 38,970 | 38,970 | 38,290 | 38,290 | -1.29% | 1,931 | - | -3.97% | - | - |
| 04/16 | 39,030 | 39,030 | 38,670 | 38,790 | -1.8% | 9,090 | - | -2.77% | - | - |
| 04/15 | 39,360 | 39,540 | 39,150 | 39,500 | -0.98% | 7,118 | - | -1% | - | - |
| 04/12 | 40,020 | 40,100 | 39,800 | 39,890 | +0.25% | 3,820 | - | -0.05% | - | - |
| 04/11 | 39,400 | 39,790 | 39,400 | 39,790 | -0.23% | 2,498 | - | -0.28% | - | - |
| 04/10 | 39,930 | 40,040 | 39,850 | 39,880 | -0.45% | 3,490 | - | -0.1% | - | - |
| 04/09 | 39,840 | 40,090 | 39,830 | 40,060 | +0.98% | 2,925 | - | +0.32% | - | - |
| 04/08 | 39,730 | 39,950 | 39,570 | 39,670 | +0.92% | 4,515 | - | -0.67% | - | - |
| 04/05 | 39,550 | 39,570 | 39,120 | 39,310 | -2.17% | 10,241 | - | -1.6% | - | - |
| 04/04 | 40,370 | 40,590 | 40,170 | 40,180 | +0.9% | 7,655 | - | +0.57% | - | - |
| 04/03 | 39,860 | 39,960 | 39,570 | 39,820 | -0.75% | 6,730 | - | -0.24% | - | - |
| 04/02 | 40,280 | 40,490 | 40,050 | 40,120 | -0.05% | 1,101 | - | +0.57% | - | - |
| 04/01 | 41,030 | 41,050 | 40,050 | 40,140 | -1.62% | 3,809 | - | +0.71% | - | - |
| 03/29 | 40,650 | 40,850 | 40,630 | 40,800 | +0.77% | 10,873 | - | +2.46% | - | - |
| 03/28 | 40,720 | 40,790 | 40,450 | 40,490 | -0.78% | 17,345 | - | +1.93% | - | - |
| 03/27 | 40,600 | 41,010 | 40,590 | 40,810 | +0.72% | 7,901 | - | +2.95% | - | - |
| 03/26 | 40,520 | 40,590 | 40,400 | 40,520 | -0.07% | 424 | - | +2.46% | - | - |
| 03/25 | 40,910 | 40,910 | 40,550 | 40,550 | -1.29% | 389 | - | +2.73% | - | - |
| 03/22 | 41,050 | 41,160 | 40,820 | 41,080 | +0.46% | 1,663 | - | +4.32% | - | - |
| 03/21 | 40,660 | 40,900 | 40,540 | 40,890 | +2.12% | 9,979 | - | +4.19% | - | - |
| 03/19 | 39,640 | 40,040 | 39,480 | 40,040 | +0.63% | 3,226 | - | +2.32% | - | - |
| 03/18 | 39,050 | 39,790 | 39,050 | 39,790 | +2.68% | 3,943 | - | +2% | - | - |
| 03/15 | 38,620 | 38,870 | 38,600 | 38,750 | -0.39% | 1,328 | - | -0.37% | - | - |
| 03/14 | 38,660 | 38,920 | 38,500 | 38,900 | +0.34% | 1,084 | - | +0.28% | - | - |
| 03/13 | 39,230 | 39,230 | 38,530 | 38,770 | -0.28% | 3,718 | - | +0.22% | - | - |
| 03/12 | 38,630 | 38,880 | 38,370 | 38,880 | -0.03% | 3,373 | - | +0.74% | - | - |
| 03/11 | 39,060 | 39,100 | 38,600 | 38,890 | -2.19% | 5,193 | - | +1.05% | - | - |
| 03/08 | 39,800 | 40,070 | 39,650 | 39,760 | +0.18% | 14,578 | - | +3.62% | - | - |
| 03/07 | 40,460 | 40,550 | 39,610 | 39,690 | -1.27% | 1,724 | - | +3.81% | - | - |
| 03/06 | 39,910 | 40,210 | 39,870 | 40,200 | +0.05% | 2,521 | - | +5.53% | - | - |
| 03/05 | 40,050 | 40,280 | 39,950 | 40,180 | -0.02% | 765 | - | +5.94% | - | - |
| 03/04 | 40,370 | 40,400 | 40,100 | 40,190 | +0.48% | 1,552 | - | +6.45% | - | - |
| 03/01 | 39,400 | 40,070 | 39,400 | 40,000 | +1.7% | 2,348 | - | +6.39% | - | - |
| 02/29 | 39,050 | 39,340 | 38,970 | 39,330 | +0.13% | 3,940 | - | +5.03% | - | - |
| 02/28 | 39,310 | 39,370 | 39,220 | 39,280 | +0.03% | 3,003 | - | +5.2% | - | - |
| 02/27 | 39,320 | 39,440 | 39,190 | 39,270 | +0.03% | 3,323 | - | +5.48% | - | - |
| 02/26 | 39,410 | 39,460 | 39,260 | 39,260 | +0.18% | 2,087 | - | +5.82% | - | - |
| 02/22 | 38,890 | 39,210 | 38,750 | 39,190 | +2.19% | 3,781 | - | +6.06% | - | - |
| 02/21 | 38,270 | 38,400 | 38,160 | 38,350 | -0.31% | 568 | - | +4.19% | - | - |
| 02/20 | 38,580 | 38,780 | 38,350 | 38,470 | -0.08% | 2,999 | - | +4.82% | - | - |
| 02/19 | 38,530 | 38,590 | 38,360 | 38,500 | -0.16% | 959 | - | +5.19% | - | - |
| 02/16 | 38,760 | 38,910 | 38,430 | 38,560 | +0.86% | 8,996 | - | +5.68% | - | - |
| 02/15 | 38,170 | 38,230 | 38,000 | 38,230 | +1.14% | 960 | - | +5.16% | - | - |
| 02/14 | 37,780 | 37,880 | 37,650 | 37,800 | -0.66% | 3,110 | - | +4.4% | - | - |
| 02/13 | 37,610 | 38,050 | 37,530 | 38,050 | +2.95% | 1,823 | - | +5.56% | - | - |
| 02/09 | 37,040 | 37,310 | 36,960 | 36,960 | +0.11% | 2,296 | - | +3.06% | - | - |
| 02/08 | 36,440 | 37,020 | 36,370 | 36,920 | +2.16% | 12,530 | - | +3.37% | - | - |
| 02/07 | 36,000 | 36,240 | 35,900 | 36,140 | -0.36% | 1,203 | - | +1.55% | - | - |
| 02/06 | 36,340 | 36,340 | 36,140 | 36,270 | -0.49% | 5,270 | - | +2.18% | - | - |
| 02/05 | 36,520 | 36,540 | 36,290 | 36,450 | +0.66% | 333 | - | +2.96% | - | - |
| 02/02 | 36,290 | 36,440 | 36,210 | 36,210 | +0.5% | 290 | - | +2.62% | - | - |
| 02/01 | 36,020 | 36,150 | 35,990 | 36,030 | -0.83% | 1,686 | - | +2.42% | - | - |
| 01/31 | 35,780 | 36,330 | 35,750 | 36,330 | +0.53% | 731 | - | +3.58% | - | - |
| 01/30 | 36,290 | 36,290 | 36,120 | 36,140 | +0.11% | 355 | - | +3.38% | - | - |
| 01/29 | 35,890 | 36,210 | 35,890 | 36,100 | +0.81% | 847 | - | +3.52% | - | - |
| 01/26 | 35,990 | 36,090 | 35,750 | 35,810 | -1.32% | 2,622 | - | +3% | - | - |
| 01/25 | 36,240 | 36,340 | 36,000 | 36,290 | +0.06% | 2,580 | - | +4.71% | - | - |
| 01/24 | 36,540 | 36,540 | 36,170 | 36,270 | -0.87% | 1,119 | - | +5.04% | - | - |
| 01/23 | 36,660 | 37,020 | 36,500 | 36,590 | 0% | 1,361 | - | +6.38% | - | - |
| 01/22 | 36,440 | 36,590 | 36,380 | 36,590 | +1.55% | 685 | - | +6.79% | - | - |
| 01/19 | 36,170 | 36,170 | 35,850 | 36,030 | +1.49% | 1,018 | - | +5.59% | - | - |
| 01/18 | 35,430 | 35,760 | 35,430 | 35,500 | -0.14% | 753 | - | +4.4% | - | - |
| 01/17 | 35,940 | 36,300 | 35,550 | 35,550 | -0.48% | 6,462 | - | +4.92% | - | - |
| 01/16 | 35,990 | 35,990 | 35,660 | 35,720 | -0.78% | 4,196 | - | +5.72% | - | - |
| 01/15 | 35,700 | 36,040 | 35,600 | 36,000 | +0.9% | 3,054 | - | +6.81% | - | - |
| 01/12 | 35,680 | 35,780 | 35,450 | 35,680 | +1.42% | 4,116 | - | +6.23% | - | - |
| 01/11 | 34,990 | 35,210 | 34,920 | 35,180 | +1.88% | 7,194 | - | +5.02% | - | - |
| 01/10 | 33,990 | 34,570 | 33,970 | 34,530 | +2.04% | 2,848 | - | +3.25% | - | - |
| 01/09 | 33,860 | 34,020 | 33,670 | 33,840 | +1.26% | 1,349 | - | +1.29% | - | - |
| 01/05 | 33,430 | 33,630 | 33,360 | 33,420 | +0.33% | 1,185 | - | +0.06% | - | - |
| 01/04 | 33,020 | 33,350 | 32,770 | 33,310 | -1.19% | 4,445 | - | -0.3% | - | - |
| 2023 | ||||||||||
| 12/29 | 33,810 | 33,910 | 33,620 | 33,710 | -0.35% | 7,832 | - | +0.85% | - | - |
| 12/28 | 33,770 | 33,870 | 33,740 | 33,830 | -0.38% | 8,673 | - | +1.18% | - | - |
| 12/27 | 33,790 | 34,000 | 33,790 | 33,960 | +1.28% | 19,941 | - | +1.59% | - | - |
| 12/26 | 33,560 | 33,560 | 33,450 | 33,530 | +0.03% | 4,707 | - | +0.34% | - | - |
| 12/25 | 33,670 | 33,670 | 33,490 | 33,520 | +0.27% | 182 | - | +0.3% | - | - |
| 12/22 | 33,510 | 33,560 | 33,420 | 33,430 | +0.12% | 76 | - | -0.01% | - | - |
| 12/21 | 33,540 | 33,560 | 33,370 | 33,390 | -1.94% | 4,283 | - | -0.16% | - | - |
| 12/20 | 33,760 | 34,100 | 33,760 | 34,050 | +1.79% | 8,805 | - | +1.77% | - | - |
| 12/19 | 33,060 | 33,450 | 32,950 | 33,450 | +1.3% | 3,335 | - | +0.09% | - | - |
| 12/18 | 33,000 | 33,020 | 32,820 | 33,020 | -0.42% | 7,210 | - | -1.12% | - | - |
| 12/15 | 33,020 | 33,370 | 33,020 | 33,160 | +0.7% | 27,416 | - | -0.68% | - | - |
| 12/14 | 33,330 | 33,420 | 32,790 | 32,930 | -0.84% | 5,369 | - | -1.34% | - | - |
| 12/13 | 33,220 | 33,340 | 33,190 | 33,210 | +0.36% | 7,765 | - | -0.45% | - | - |
| 12/12 | 33,400 | 33,400 | 33,090 | 33,090 | 0% | 285 | - | -0.73% | - | - |
| 12/11 | 32,970 | 33,200 | 32,960 | 33,090 | +1.82% | 21,108 | - | -0.71% | - | - |
| 12/08 | 32,790 | 32,830 | 32,500 | 32,500 | -1.9% | 29,629 | - | -2.38% | - | - |
| 12/07 | 33,370 | 33,420 | 33,090 | 33,130 | -1.66% | 2,151 | - | -0.41% | - | - |
| 12/06 | 33,180 | 33,690 | 33,180 | 33,690 | +1.91% | 6,273 | - | +1.52% | - | - |
| 12/05 | 33,290 | 33,300 | 32,990 | 33,060 | -1.17% | 2,854 | - | -0.04% | - | - |
| 12/04 | 33,600 | 33,610 | 33,300 | 33,450 | -0.95% | 951 | - | +1.36% | - | - |
| 12/01 | 33,830 | 33,830 | 33,690 | 33,770 | +0.15% | 1,626 | - | +2.65% | - | - |
| 11/30 | 33,490 | 33,720 | 33,450 | 33,720 | +0.45% | 370 | - | +2.77% | - | - |
| 11/29 | 33,530 | 33,730 | 33,450 | 33,570 | -0.33% | 6,131 | - | +2.61% | - | - |
| 11/28 | 33,820 | 33,820 | 33,620 | 33,680 | -0.06% | 128 | - | +3.24% | - | - |
| 11/27 | 34,000 | 34,070 | 33,670 | 33,700 | -0.62% | 1,292 | - | +3.56% | - | - |
| 11/24 | 34,030 | 34,090 | 33,910 | 33,910 | +0.62% | 450 | - | +4.46% | - | - |
| 11/22 | 33,440 | 33,810 | 33,440 | 33,700 | +0.09% | 10,154 | - | +4.02% | - | - |
| 11/21 | 33,730 | 33,730 | 33,530 | 33,670 | +0.12% | 126 | - | +4.11% | - | - |
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 | |
| 2015年 7月期 | 21,080 6/24 | 16,600 1/16 | 27,732 2/5 | +4.85% 3/18 | -12.04% 8/25 |
| 2016年 1月期 | 20,930 8/11 | 14,910 2/12 | 52,640 1/12 | +5.93% 4/22 | -11.85% 1/21 |
| 2017年 1月期 | 20,540 6/20 | 15,950 8/4 | 85,755 6/20 | +6.18% 12/13 | -4.48% 11/9 |
| 2018年 1月期 | 24,150 1/18 | 19,250 9/8 | 43,928 6/29 | +6.68% 11/7 | -8.68% 2/13 |
| 2019年 1月期 | 24,600 10/2 | 18,990 1/4 | 30,082 12/25 | +5.81% 9/28 | -10.91% 12/25 |
| 2020年 1月期 | 24,250 12/17 | 16,350 3/19 | 49,680 3/13 | +10.11% 6/8 | -20.88% 3/18 |
| 2021年 1月期 | 30,750 2/16 | 21,970 8/3 | 68,213 5/13 | +8.03% 11/17 | -6.11% 5/13 |
| 2022年 1月期 | 30,750 9/14 | 24,700 3/9 | 61,883 8/16 | +7.66% 9/14 | -7.57% 1/27 |
| 2023年 1月期 | 34,140 6/19 | 25,750 1/16 1/6 | 95,925 8/15 | +7.43% 6/14 | -5.76% 9/28 |
| 最新 | 38,390 2024/4/18 | 9,137 | -3.68% 39,858 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89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）
- 2024/04/18 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
14,910円（2016/02/12） - 157%（2.57倍）
38,390円（4/18）