株価チャート
株価
4/19
- 前日 (4/18)
- 2,740
- 始値
- 2,769
- 高値
- 2,834
- 安値
- 2,769
- 終値 +2.55%
- 2,810
- 出来高 +319.03%
- 559,753
乖離率
- 株価（5日）
移動平均値 - +2.78%
2,734 - 株価（25日）
移動平均値 - +6.12%
2,648 - 出来高（5日）
移動平均値 - +137.67%
235,520
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 2,769 | 2,834 | 2,769 | 2,810 | +2.55% | 559,753 | - | +6.12% | - | - |
| 04/18 | 2,763 | 2,770 | 2,729 | 2,740 | -0.22% | 133,582 | - | +3.63% | - | - |
| 04/17 | 2,699 | 2,746 | 2,699 | 2,746 | +1.33% | 195,309 | - | +3.9% | - | - |
| 04/16 | 2,697 | 2,721 | 2,697 | 2,710 | +1.76% | 140,102 | - | +2.57% | - | - |
| 04/15 | 2,674 | 2,687 | 2,662 | 2,663 | +0.87% | 148,854 | - | +0.79% | - | - |
| 04/12 | 2,627 | 2,644 | 2,624 | 2,640 | -0.34% | 43,323 | - | -0.08% | - | - |
| 04/11 | 2,673 | 2,673 | 2,644 | 2,649 | +0.34% | 42,991 | - | +0.23% | - | - |
| 04/10 | 2,635 | 2,641 | 2,629 | 2,640 | +0.53% | 107,381 | - | -0.11% | - | - |
| 04/09 | 2,641 | 2,643 | 2,626 | 2,626 | -1.13% | 48,413 | - | -0.61% | - | - |
| 04/08 | 2,652 | 2,664 | 2,636 | 2,656 | -0.86% | 147,430 | - | +0.53% | - | - |
| 04/05 | 2,666 | 2,692 | 2,662 | 2,679 | +2.17% | 505,250 | - | +1.4% | - | - |
| 04/04 | 2,609 | 2,624 | 2,594 | 2,622 | -0.98% | 76,639 | - | -0.79% | - | - |
| 04/03 | 2,643 | 2,662 | 2,636 | 2,648 | +0.99% | 160,985 | - | +0.11% | - | - |
| 04/02 | 2,618 | 2,630 | 2,602 | 2,622 | -0.04% | 171,211 | - | -0.94% | - | - |
| 04/01 | 2,568 | 2,631 | 2,566 | 2,623 | +1.47% | 240,353 | - | -1.02% | - | - |
| 03/29 | 2,592 | 2,594 | 2,580 | 2,585 | -0.69% | 173,657 | - | -2.56% | - | - |
| 03/28 | 2,588 | 2,608 | 2,585 | 2,603 | +0.89% | 38,778 | - | -2.14% | - | - |
| 03/27 | 2,595 | 2,599 | 2,566 | 2,580 | -0.81% | 303,894 | - | -3.23% | - | - |
| 03/26 | 2,603 | 2,610 | 2,596 | 2,601 | 0% | 62,693 | - | -2.69% | - | - |
| 03/25 | 2,578 | 2,601 | 2,577 | 2,601 | +1.17% | 55,852 | - | -2.91% | - | - |
| 03/22 | 2,564 | 2,583 | 2,560 | 2,571 | -0.27% | 91,811 | - | -4.28% | - | - |
| 03/21 | 2,592 | 2,601 | 2,577 | 2,578 | -2.09% | 327,679 | - | -4.34% | - | - |
| 03/19 | 2,660 | 2,671 | 2,633 | 2,633 | -0.64% | 364,949 | - | -2.59% | - | - |
| 03/18 | 2,704 | 2,704 | 2,650 | 2,650 | -2.65% | 175,753 | - | -2.32% | - | - |
| 03/15 | 2,736 | 2,736 | 2,718 | 2,722 | +0.29% | 54,413 | - | 0% | - | - |
| 03/14 | 2,732 | 2,744 | 2,714 | 2,714 | -0.4% | 112,675 | - | -0.59% | - | - |
| 03/13 | 2,689 | 2,739 | 2,689 | 2,725 | +0.29% | 266,505 | - | -0.51% | - | - |
| 03/12 | 2,738 | 2,752 | 2,714 | 2,717 | +0.11% | 160,003 | - | -1.06% | - | - |
| 03/11 | 2,703 | 2,735 | 2,702 | 2,714 | +2.07% | 225,808 | - | -1.49% | - | - |
| 03/08 | 2,661 | 2,665 | 2,638 | 2,659 | -0.23% | 364,074 | - | -3.8% | - | - |
| 03/07 | 2,612 | 2,668 | 2,606 | 2,665 | +1.37% | 202,104 | - | -3.96% | - | - |
| 03/06 | 2,648 | 2,650 | 2,629 | 2,629 | -0.04% | 372,277 | - | -5.64% | - | - |
| 03/05 | 2,641 | 2,648 | 2,623 | 2,630 | -0.11% | 718,756 | - | -6% | - | - |
| 03/04 | 2,619 | 2,638 | 2,616 | 2,633 | -0.42% | 72,356 | - | -6.37% | - | - |
| 03/01 | 2,684 | 2,686 | 2,640 | 2,644 | -1.86% | 262,431 | - | -6.34% | - | - |
| 02/29 | 2,710 | 2,715 | 2,691 | 2,694 | -0.07% | 68,328 | - | -4.97% | - | - |
| 02/28 | 2,690 | 2,700 | 2,689 | 2,696 | +0.22% | 35,488 | - | -5.17% | - | - |
| 02/27 | 2,691 | 2,701 | 2,680 | 2,690 | -0.22% | 74,618 | - | -5.65% | - | - |
| 02/26 | 2,684 | 2,696 | 2,680 | 2,696 | -0.19% | 50,785 | - | -5.8% | - | - |
| 02/22 | 2,723 | 2,734 | 2,698 | 2,701 | -2.17% | 306,733 | - | -6.02% | - | - |
| 02/21 | 2,768 | 2,775 | 2,760 | 2,761 | +0.29% | 71,007 | - | -4.3% | - | - |
| 02/20 | 2,745 | 2,761 | 2,728 | 2,753 | +0.11% | 101,245 | - | -4.87% | - | - |
| 02/19 | 2,749 | 2,758 | 2,743 | 2,750 | +0.11% | 60,404 | - | -5.24% | - | - |
| 02/16 | 2,732 | 2,754 | 2,720 | 2,747 | -0.83% | 591,283 | - | -5.63% | - | - |
| 02/15 | 2,774 | 2,788 | 2,769 | 2,770 | -1.18% | 35,156 | - | -5.23% | - | - |
| 02/14 | 2,804 | 2,813 | 2,796 | 2,803 | +0.61% | 58,408 | - | -4.5% | - | - |
| 02/13 | 2,819 | 2,824 | 2,784 | 2,786 | -2.86% | 143,708 | - | -5.53% | - | - |
| 02/09 | 2,862 | 2,868 | 2,840 | 2,868 | -0.14% | 258,295 | - | -3.27% | - | - |
| 02/08 | 2,912 | 2,914 | 2,865 | 2,872 | -2.21% | 463,567 | - | -3.56% | - | - |
| 02/07 | 2,948 | 2,955 | 2,927 | 2,937 | +0.17% | 139,040 | - | -1.77% | - | - |
| 02/06 | 2,922 | 2,935 | 2,919 | 2,932 | +0.72% | 30,926 | - | -2.27% | - | - |
| 02/05 | 2,905 | 2,927 | 2,905 | 2,911 | -0.72% | 57,771 | - | -3.26% | - | - |
| 02/02 | 2,924 | 2,936 | 2,908 | 2,932 | -0.51% | 43,170 | - | -2.91% | - | - |
| 02/01 | 2,949 | 2,950 | 2,933 | 2,947 | +0.89% | 83,432 | - | -2.77% | - | - |
| 01/31 | 2,969 | 2,970 | 2,921 | 2,921 | -0.71% | 73,818 | - | -3.98% | - | - |
| 01/30 | 2,928 | 2,942 | 2,925 | 2,942 | -0.03% | 89,622 | - | -3.67% | - | - |
| 01/29 | 2,958 | 2,960 | 2,930 | 2,943 | -0.84% | 89,656 | - | -3.92% | - | - |
| 01/26 | 2,951 | 2,970 | 2,942 | 2,968 | +1.54% | 66,057 | - | -3.45% | - | - |
| 01/25 | 2,933 | 2,953 | 2,921 | 2,923 | -0.17% | 76,612 | - | -5.25% | - | - |
| 01/24 | 2,907 | 2,938 | 2,907 | 2,928 | +0.86% | 50,536 | - | -5.46% | - | - |
| 01/23 | 2,897 | 2,911 | 2,866 | 2,903 | +0.1% | 172,707 | - | -6.69% | - | - |
| 01/22 | 2,916 | 2,921 | 2,900 | 2,900 | -1.73% | 170,244 | - | -7.17% | - | - |
| 01/19 | 2,942 | 2,965 | 2,934 | 2,951 | -1.37% | 203,534 | - | -5.99% | - | - |
| 01/18 | 2,998 | 3,000 | 2,970 | 2,992 | +0.03% | 157,398 | - | -5.05% | - | - |
| 01/17 | 2,957 | 2,992 | 2,928 | 2,991 | +0.47% | 284,286 | - | -5.44% | - | - |
| 01/16 | 2,954 | 2,981 | 2,952 | 2,977 | +0.74% | 186,606 | - | -6.21% | - | - |
| 01/15 | 2,980 | 2,986 | 2,947 | 2,955 | -0.97% | 129,402 | - | -7.16% | - | - |
| 01/12 | 3,005 | 3,005 | 2,972 | 2,984 | -1.52% | 178,812 | - | -6.6% | - | - |
| 01/11 | 3,045 | 3,050 | 3,025 | 3,030 | -1.78% | 113,185 | - | -5.43% | - | - |
| 01/10 | 3,130 | 3,135 | 3,075 | 3,085 | -2.06% | 147,660 | - | -3.92% | - | - |
| 01/09 | 3,145 | 3,165 | 3,130 | 3,150 | -0.94% | 119,232 | - | -2.05% | - | - |
| 01/05 | 3,190 | 3,200 | 3,170 | 3,180 | -0.47% | 48,169 | - | -1.18% | - | - |
| 01/04 | 3,225 | 3,250 | 3,195 | 3,195 | +0.47% | 70,928 | - | -0.75% | - | - |
| 2023 | ||||||||||
| 12/29 | 3,175 | 3,195 | 3,165 | 3,180 | +0.32% | 104,942 | - | -1.21% | - | - |
| 12/28 | 3,180 | 3,180 | 3,170 | 3,170 | +0.32% | 8,298 | - | -1.52% | - | - |
| 12/27 | 3,175 | 3,180 | 3,155 | 3,160 | -1.4% | 25,661 | - | -1.86% | - | - |
| 12/26 | 3,200 | 3,215 | 3,200 | 3,205 | 0% | 6,092 | - | -0.53% | - | - |
| 12/25 | 3,185 | 3,210 | 3,185 | 3,205 | -0.31% | 18,815 | - | -0.53% | - | - |
| 12/22 | 3,205 | 3,215 | 3,195 | 3,215 | 0% | 7,513 | - | -0.22% | - | - |
| 12/21 | 3,200 | 3,220 | 3,200 | 3,215 | +1.58% | 5,853 | - | -0.19% | - | - |
| 12/20 | 3,185 | 3,185 | 3,150 | 3,165 | -1.56% | 79,896 | - | -1.74% | - | - |
| 12/19 | 3,255 | 3,270 | 3,210 | 3,215 | -1.23% | 6,701 | - | -0.31% | - | - |
| 12/18 | 3,255 | 3,280 | 3,255 | 3,255 | +0.77% | 4,547 | - | +0.84% | - | - |
| 12/15 | 3,260 | 3,260 | 3,220 | 3,230 | -1.22% | 38,637 | - | +0.03% | - | - |
| 12/14 | 3,230 | 3,280 | 3,220 | 3,270 | +1.08% | 147,470 | - | +1.21% | - | - |
| 12/13 | 3,235 | 3,245 | 3,225 | 3,235 | -0.61% | 131,021 | - | +0.03% | - | - |
| 12/12 | 3,220 | 3,255 | 3,220 | 3,255 | +0.15% | 92,367 | - | +0.56% | - | - |
| 12/11 | 3,260 | 3,270 | 3,240 | 3,250 | -1.81% | 113,398 | - | +0.37% | - | - |
| 12/08 | 3,280 | 3,315 | 3,275 | 3,310 | +1.69% | 58,962 | - | +2.1% | - | - |
| 12/07 | 3,225 | 3,255 | 3,220 | 3,255 | +1.88% | 15,112 | - | +0.28% | - | - |
| 12/06 | 3,240 | 3,245 | 3,195 | 3,195 | -2.14% | 9,530 | - | -1.81% | - | - |
| 12/05 | 3,235 | 3,265 | 3,235 | 3,265 | +1.4% | 43,293 | - | -0.06% | - | - |
| 12/04 | 3,205 | 3,240 | 3,205 | 3,220 | +0.78% | 28,770 | - | -1.65% | - | - |
| 12/01 | 3,180 | 3,200 | 3,180 | 3,195 | -0.16% | 2,148 | - | -2.77% | - | - |
| 11/30 | 3,215 | 3,220 | 3,200 | 3,200 | -0.31% | 3,986 | - | -2.91% | - | - |
| 11/29 | 3,215 | 3,220 | 3,190 | 3,210 | +0.16% | 42,148 | - | -2.9% | - | - |
| 11/28 | 3,190 | 3,210 | 3,190 | 3,205 | +0.16% | 10,090 | - | -3.35% | - | - |
| 11/27 | 3,175 | 3,200 | 3,165 | 3,200 | +0.63% | 60,667 | - | -3.79% | - | - |
| 11/24 | 3,165 | 3,180 | 3,160 | 3,180 | -0.63% | 7,897 | - | -4.62% | - | - |
| 11/22 | 3,230 | 3,230 | 3,185 | 3,200 | -0.31% | 9,042 | - | -4.22% | - | - |
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 | 11,780 1/21 | 9,480 8/11 | 40,789 12/18 | +12.62% 8/25 | -6.05% 11/9 |
| 2017年 1月期 | 13,600 6/24 | 8,690 1/5 | 28,063 7/29 | +8.57% 6/24 | -6.41% 7/19 |
| 2018年 1月期 | 9,210 4/17 | 6,730 1/23 | 34,254 3/21 | +9.24% 2/14 | -6.79% 11/7 |
| 2019年 1月期 | 8,050 12/26 | 6,360 10/2 | 21,435 12/7 | +11.69% 12/25 | -5.56% 9/28 |
| 2020年 1月期 | 7,440 2/8 | 5,950 1/20 1/17 | 221,833 6/3 | +13.94% 3/9 | -5.69% 9/13 |
| 2021年 1月期 | 8,610 3/19 | 4,465 1/14 | 222,436 9/24 | +25.34% 3/16 | -9.83% 6/8 |
| 2022年 1月期 | 4,670 2/1 | 4,040 9/14 | 508,274 9/24 | +7.67% 3/8 | -7.31% 9/14 |
| 2023年 1月期 | 4,865 3/9 | 3,965 8/17 | 437,509 2/9 | +7.42% 3/9 | -7.05% 3/24 |
| 最新 | 2,810 2024/4/19 | 559,753 | +6.12% 2,648 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/04/19 vs 2023/12/29
- -12%（0.88倍）