株価チャート
株価
4/23
- 前日 (4/22)
- 2,192
- 始値
- 2,195
- 高値
- 2,198
- 安値
- 2,187
- 終値 -0.23%
- 2,187
- 出来高 -90.38%
- 300
乖離率
- 株価(5日)
移動平均値 - +0.55%
2,175 - 株価(25日)
移動平均値 - -0.64%
2,201 - 出来高(5日)
移動平均値 - -73.82%
1,146
2023/11/20~2024/04/23
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 | ||||||||||
04/23 | 2,195 | 2,198 | 2,187 | 2,187 | -0.23% | 300 | - | -0.64% | - | - |
04/22 | 2,158 | 2,192 | 2,158 | 2,192 | +1.91% | 3,120 | - | -0.41% | - | - |
04/19 | 2,162 | 2,170 | 2,140 | 2,151 | -1.24% | 1,870 | - | -2.18% | - | - |
04/18 | 2,163 | 2,181 | 2,163 | 2,178 | +0.46% | 380 | - | -0.91% | - | - |
04/17 | 2,191 | 2,191 | 2,168 | 2,168 | -0.96% | 60 | - | -1.23% | - | - |
04/16 | 2,213 | 2,213 | 2,189 | 2,189 | -1.44% | 120 | - | -0.14% | - | - |
04/15 | 2,225 | 2,225 | 2,157 | 2,221 | -0.22% | 280 | - | +1.42% | - | - |
04/12 | 2,220 | 2,229 | 2,219 | 2,226 | +0.68% | 660 | - | +1.78% | - | - |
04/11 | 2,211 | 2,211 | 2,211 | 2,211 | +0.32% | 150 | - | +1.19% | - | - |
04/10 | 2,210 | 2,215 | 2,204 | 2,204 | +0.05% | 560 | - | +1.01% | - | - |
04/09 | 2,188 | 2,205 | 2,188 | 2,203 | +0.59% | 150 | - | +1.06% | - | - |
04/08 | 2,201 | 2,201 | 2,190 | 2,190 | +0.6% | 200 | - | +0.6% | - | - |
04/05 | 2,175 | 2,184 | 2,164 | 2,177 | -1.67% | 400 | - | +0.14% | - | - |
04/04 | 2,218 | 2,225 | 2,214 | 2,214 | +0.68% | 13,850 | - | +1.89% | - | - |
04/03 | 2,185 | 2,200 | 2,185 | 2,199 | +0.59% | 2,980 | - | +1.34% | - | - |
04/02 | 2,212 | 2,212 | 2,186 | 2,186 | -1.13% | 14,140 | - | +0.88% | - | - |
04/01 | 2,243 | 2,243 | 2,211 | 2,211 | -0.9% | 350 | - | +2.12% | - | - |
03/29 | 2,231 | 2,231 | 2,231 | 2,231 | +1.09% | 10 | - | +3.19% | - | - |
03/28 | 2,254 | 2,254 | 2,207 | 2,207 | -0.9% | 170 | - | +2.32% | - | - |
03/27 | 2,183 | 2,277 | 2,183 | 2,227 | -0.27% | 910 | - | +3.39% | - | - |
03/26 | 2,240 | 2,240 | 2,200 | 2,233 | +0.81% | 130 | - | +3.76% | - | - |
03/25 | 2,239 | 2,239 | 2,207 | 2,215 | +0.68% | 270 | - | +3.07% | - | - |
03/22 | 2,241 | 2,241 | 2,200 | 2,200 | -0.54% | 20 | - | +2.52% | - | - |
03/21 | 2,201 | 2,260 | 2,201 | 2,212 | +0.68% | 2,250 | - | +3.22% | - | - |
03/19 | 2,169 | 2,197 | 2,169 | 2,197 | +1.06% | 290 | - | +2.66% | - | - |
03/18 | 2,158 | 2,175 | 2,132 | 2,174 | +1.12% | 800 | - | +1.73% | - | - |
03/15 | 2,115 | 2,150 | 2,115 | 2,150 | +1.42% | 50 | - | +0.7% | - | - |
03/14 | 2,077 | 2,120 | 2,077 | 2,120 | +0.05% | 290 | - | -0.7% | - | - |
03/13 | 2,118 | 2,125 | 2,118 | 2,119 | +1.15% | 500 | - | -0.75% | - | - |
03/12 | 2,116 | 2,116 | 2,095 | 2,095 | -0.99% | 140 | - | -1.92% | - | - |
03/11 | 2,155 | 2,155 | 2,116 | 2,116 | -1.81% | 170 | - | -0.94% | - | - |
03/08 | 2,155 | 2,155 | 2,141 | 2,155 | -0.69% | 100 | - | +0.94% | - | - |
03/07 | 2,186 | 2,186 | 2,124 | 2,170 | +0.93% | 830 | - | +1.78% | - | - |
03/06 | 2,122 | 2,155 | 2,122 | 2,150 | +0.47% | 40 | - | +1.03% | - | - |
03/05 | 2,117 | 2,140 | 2,117 | 2,140 | +0.61% | 30 | - | +0.71% | - | - |
03/04 | 2,180 | 2,180 | 2,126 | 2,127 | -0.05% | 520 | - | +0.24% | - | - |
03/01 | 2,159 | 2,159 | 2,116 | 2,128 | -0.79% | 90 | - | +0.38% | - | - |
02/29 | 2,148 | 2,175 | 2,115 | 2,145 | -0.23% | 500 | - | +1.18% | - | - |
02/28 | 2,128 | 2,150 | 2,128 | 2,150 | +1.03% | 30 | - | +1.51% | - | - |
02/27 | 2,136 | 2,136 | 2,128 | 2,128 | -0.09% | 40 | - | +0.38% | - | - |
02/26 | 2,178 | 2,178 | 2,100 | 2,130 | +0.09% | 800 | - | +0.42% | - | - |
02/22 | 2,159 | 2,159 | 2,128 | 2,128 | +0.76% | 460 | - | +0.28% | - | - |
02/21 | 2,109 | 2,120 | 2,109 | 2,112 | -0.42% | 330 | - | -0.52% | - | - |
02/20 | 2,245 | 2,245 | 2,113 | 2,121 | -3.37% | 4,490 | - | -0.19% | - | - |
02/19 | 2,189 | 2,197 | 2,187 | 2,195 | +2.38% | 760 | - | +3.25% | - | - |
02/16 | 2,144 | 2,144 | 2,144 | 2,144 | +0.05% | 30 | - | +1.04% | - | - |
02/15 | 2,143 | 2,143 | 2,143 | 2,143 | +0.37% | 40 | - | +0.94% | - | - |
02/14 | 2,175 | 2,199 | 2,135 | 2,135 | 0% | 190 | - | +0.38% | - | - |
02/13 | 2,157 | 2,174 | 2,114 | 2,135 | +0.47% | 1,540 | - | +0.19% | - | - |
02/09 | 2,125 | 2,125 | 2,110 | 2,125 | 0% | 230 | - | -0.33% | - | - |
02/08 | 2,125 | 2,125 | 2,101 | 2,125 | -0.38% | 280 | - | -0.33% | - | - |
02/07 | 2,134 | 2,134 | 2,133 | 2,133 | +0.38% | 90 | - | +0.14% | - | - |
02/06 | 2,136 | 2,136 | 2,091 | 2,125 | -0.61% | 940 | - | -0.23% | - | - |
02/05 | 2,096 | 2,138 | 2,096 | 2,138 | +1.81% | 340 | - | +0.47% | - | - |
02/02 | 2,112 | 2,138 | 2,069 | 2,100 | +0.29% | 690 | - | -1.08% | - | - |
02/01 | 2,094 | 2,094 | 2,091 | 2,094 | +0.77% | 400 | - | -1.09% | - | - |
01/31 | 2,062 | 2,078 | 2,059 | 2,078 | +0.1% | 80 | - | -1.61% | - | - |
01/30 | 2,081 | 2,081 | 2,073 | 2,076 | -0.19% | 220 | - | -1.52% | - | - |
01/29 | 2,063 | 2,081 | 2,063 | 2,080 | +1.02% | 330 | - | -1.28% | - | - |
01/26 | 2,066 | 2,067 | 2,057 | 2,059 | -0.29% | 580 | - | -2.14% | - | - |
01/25 | 2,076 | 2,076 | 2,055 | 2,065 | -2.87% | 1,680 | - | -1.85% | - | - |
01/24 | 2,125 | 2,144 | 2,125 | 2,126 | +1.24% | 330 | - | +1.14% | - | - |
01/23 | 2,257 | 2,257 | 2,100 | 2,100 | -5.19% | 3,080 | - | +0.24% | - | - |
01/22 | 2,150 | 2,263 | 2,147 | 2,215 | +3.02% | 860 | - | +6.03% | - | - |
01/19 | 2,164 | 2,164 | 2,150 | 2,150 | -0.46% | 30 | - | +3.46% | - | - |
01/18 | 2,164 | 2,164 | 2,140 | 2,160 | +0.84% | 160 | - | +4.3% | - | - |
01/17 | 2,161 | 2,161 | 2,140 | 2,142 | -0.88% | 90 | - | +3.83% | - | - |
01/16 | 2,164 | 2,164 | 2,159 | 2,161 | +0.98% | 260 | - | +5.11% | - | - |
01/15 | 2,114 | 2,140 | 2,107 | 2,140 | +1.42% | 150 | - | +4.49% | - | - |
01/12 | 2,109 | 2,120 | 2,100 | 2,110 | -2.09% | 370 | - | +3.33% | - | - |
01/11 | 2,254 | 2,254 | 2,096 | 2,155 | -4.48% | 4,250 | - | +5.84% | - | - |
01/10 | 2,112 | 2,321 | 2,112 | 2,256 | +1.39% | 2,570 | - | +11.24% | - | - |
01/09 | 2,200 | 2,250 | 2,151 | 2,225 | +3.49% | 820 | - | +10.31% | - | - |
01/05 | 2,135 | 2,150 | 2,120 | 2,150 | +0.94% | 140 | - | +7.18% | - | - |
01/04 | 2,078 | 2,134 | 2,078 | 2,130 | +2.5% | 700 | - | +6.55% | - | - |
2023 | ||||||||||
12/29 | 2,082 | 2,178 | 2,020 | 2,078 | -2.49% | 260 | - | +4.32% | - | - |
12/28 | 2,131 | 2,131 | 2,085 | 2,131 | +2.35% | 340 | - | +7.25% | - | - |
12/27 | 2,020 | 2,178 | 2,000 | 2,082 | +3.17% | 1,980 | - | +5.1% | - | - |
12/26 | 1,933 | 2,018 | 1,932 | 2,018 | +4.4% | 550 | - | +2.13% | - | - |
12/25 | 1,960 | 1,960 | 1,933 | 1,933 | -2.28% | 460 | - | -2.03% | - | - |
12/22 | 1,972 | 2,015 | 1,935 | 1,978 | -0.7% | 1,690 | - | +0.25% | - | - |
12/21 | 2,069 | 2,069 | 1,973 | 1,992 | -2.64% | 180 | - | +1.07% | - | - |
12/20 | 1,971 | 2,049 | 1,971 | 2,046 | +2.25% | 100 | - | +3.96% | - | - |
12/18 | 2,000 | 2,001 | 2,000 | 2,001 | -2.39% | 120 | - | +1.88% | - | - |
12/15 | 2,030 | 2,050 | 1,919 | 2,050 | +0.99% | 530 | - | +4.49% | - | - |
12/14 | 1,970 | 2,030 | 1,931 | 2,030 | +4.69% | 310 | - | +3.73% | - | - |
12/12 | 1,965 | 1,965 | 1,939 | 1,939 | -0.26% | 20 | - | -0.72% | - | - |
12/11 | 1,944 | 1,944 | 1,944 | 1,944 | -0.31% | 10 | - | -0.36% | - | - |
12/08 | 1,958 | 1,958 | 1,930 | 1,950 | -0.66% | 730 | - | +0.1% | - | - |
12/07 | 1,968 | 1,968 | 1,963 | 1,963 | -0.76% | 60 | - | +0.87% | - | - |
12/06 | 1,956 | 1,978 | 1,956 | 1,978 | +0.92% | 50 | - | +1.85% | - | - |
12/05 | 1,950 | 1,964 | 1,950 | 1,960 | -0.15% | 70 | - | +1.08% | - | - |
12/04 | 1,969 | 1,969 | 1,955 | 1,963 | -0.76% | 270 | - | +1.39% | - | - |
12/01 | 1,987 | 1,996 | 1,970 | 1,978 | +0.36% | 6,410 | - | +2.33% | - | - |
11/30 | 1,954 | 1,975 | 1,952 | 1,971 | +0.46% | 5,030 | - | +2.12% | - | - |
11/29 | 1,963 | 1,969 | 1,959 | 1,962 | 0% | 230 | - | +1.82% | - | - |
11/28 | 1,970 | 1,970 | 1,962 | 1,962 | -0.56% | 20 | - | +1.92% | - | - |
11/24 | 1,979 | 1,979 | 1,971 | 1,973 | +1.02% | 290 | - | +2.6% | - | - |
11/21 | 1,954 | 1,954 | 1,945 | 1,953 | -0.76% | 150 | - | +1.45% | - | - |
11/20 | 1,972 | 1,972 | 1,968 | 1,968 | +0.31% | 60 | - | +2.29% | - | - |
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 | 1,620 12/2 | 1,125 6/28 | 4,750 12/4 | +4.37% 7/25 | -10.26% 2/12 |
2017年 1月期 | 1,633 7/20 7/14 | 1,200 8/4 8/3 | 6,750 2/17 | +8.1% 12/14 | -4.92% 4/14 |
2018年 1月期 | 1,867 1/15 | 1,583 8/22 | 30,140 7/3 | +7.64% 9/29 | -9.81% 2/14 |
2019年 1月期 | 1,770 10/2 | 1,359 12/26 | 604,240 9/3 | +5.16% 9/26 | -11.55% 12/25 |
2020年 1月期 | 1,655 12/13 | 1,108 3/17 | 116,860 5/28 | +9.18% 6/9 | -20.71% 3/17 |
2021年 1月期 | 1,740 3/23 | 1,225 8/3 | 73,030 11/10 | +5.8% 3/19 | -4.4% 4/21 |
2022年 1月期 | 1,657 3/24 | 1,466 12/1 | 17,760 12/20 | +5.68% 9/14 | -4.87% 3/8 |
2023年 1月期 | 1,897 7/27 | 1,551 1/16 | 5,940 6/8 | +4.09% 6/15 | -3.78% 9/28 |
最新 | 2,187 2024/4/23 | 300 | -0.64% 2,201 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 7%(1.07倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/04/23 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
1,108円(2020/03/17) - 97%(1.97倍)
2,187円(4/23)