株価チャート
株価
4/19
- 前日 (4/18)
- 3,250
- 始値
- 3,275
- 高値
- 3,340
- 安値
- 3,265
- 終値 +1.85%
- 3,310
- 出来高 -26.29%
- 4,697
乖離率
- 株価（5日）
移動平均値 - +2.26%
3,237 - 株価（25日）
移動平均値 - +3.73%
3,191 - 出来高（5日）
移動平均値 - +3.21%
4,551
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 | 3,275 | 3,340 | 3,265 | 3,310 | +1.85% | 4,697 | - | +3.73% | - | - |
| 04/18 | 3,275 | 3,275 | 3,230 | 3,250 | +0.15% | 6,372 | - | +1.85% | - | - |
| 04/17 | 3,210 | 3,260 | 3,210 | 3,245 | +0.78% | 7,067 | - | +1.6% | - | - |
| 04/16 | 3,190 | 3,230 | 3,185 | 3,220 | +1.9% | 2,898 | - | +0.72% | - | - |
| 04/15 | 3,190 | 3,195 | 3,160 | 3,160 | +0.16% | 1,720 | - | -1.28% | - | - |
| 04/12 | 3,155 | 3,155 | 3,140 | 3,155 | -0.47% | 17,701 | - | -1.5% | - | - |
| 04/11 | 3,195 | 3,195 | 3,165 | 3,170 | +0.32% | 5,770 | - | -1.12% | - | - |
| 04/10 | 3,170 | 3,170 | 3,160 | 3,160 | 0% | 822 | - | -1.5% | - | - |
| 04/09 | 3,175 | 3,180 | 3,155 | 3,160 | -1.1% | 2,328 | - | -1.59% | - | - |
| 04/08 | 3,195 | 3,195 | 3,175 | 3,195 | -0.78% | 1,606 | - | -0.62% | - | - |
| 04/05 | 3,220 | 3,250 | 3,215 | 3,220 | +1.26% | 2,215 | - | +0.09% | - | - |
| 04/04 | 3,185 | 3,185 | 3,160 | 3,180 | -1.4% | 3,599 | - | -1.24% | - | - |
| 04/03 | 3,220 | 3,235 | 3,200 | 3,225 | +0.78% | 5,187 | - | 0% | - | - |
| 04/02 | 3,195 | 3,220 | 3,175 | 3,200 | +0.16% | 5,295 | - | -0.84% | - | - |
| 04/01 | 3,135 | 3,210 | 3,130 | 3,195 | +1.75% | 51,282 | - | -1.11% | - | - |
| 03/29 | 3,160 | 3,160 | 3,135 | 3,140 | -0.79% | 6,662 | - | -2.97% | - | - |
| 03/28 | 3,145 | 3,170 | 3,135 | 3,165 | +0.8% | 6,383 | - | -2.44% | - | - |
| 03/27 | 3,140 | 3,140 | 3,125 | 3,140 | -0.48% | 1,792 | - | -3.44% | - | - |
| 03/26 | 3,155 | 3,170 | 3,155 | 3,155 | -0.16% | 16,347 | - | -3.22% | - | - |
| 03/25 | 3,130 | 3,160 | 3,130 | 3,160 | +1.44% | 2,769 | - | -3.3% | - | - |
| 03/22 | 3,130 | 3,135 | 3,115 | 3,115 | -0.64% | 18,415 | - | -4.97% | - | - |
| 03/21 | 3,145 | 3,155 | 3,135 | 3,135 | -2.03% | 21,226 | - | -4.71% | - | - |
| 03/19 | 3,235 | 3,235 | 3,200 | 3,200 | -0.93% | 2,198 | - | -3.03% | - | - |
| 03/18 | 3,270 | 3,270 | 3,230 | 3,230 | -1.97% | 2,450 | - | -2.42% | - | - |
| 03/15 | 3,320 | 3,320 | 3,280 | 3,295 | -0.3% | 3,830 | - | -0.69% | - | - |
| 03/14 | 3,325 | 3,330 | 3,305 | 3,305 | -0.45% | 16,750 | - | -0.6% | - | - |
| 03/13 | 3,285 | 3,335 | 3,285 | 3,320 | +0.15% | 20,319 | - | -0.36% | - | - |
| 03/12 | 3,330 | 3,360 | 3,315 | 3,315 | -0.15% | 25,658 | - | -0.69% | - | - |
| 03/11 | 3,265 | 3,330 | 3,265 | 3,320 | +2.95% | 29,962 | - | -0.72% | - | - |
| 03/08 | 3,235 | 3,255 | 3,220 | 3,225 | -0.31% | 21,118 | - | -3.76% | - | - |
| 03/07 | 3,210 | 3,240 | 3,195 | 3,235 | +0.47% | 2,071 | - | -3.75% | - | - |
| 03/06 | 3,250 | 3,250 | 3,220 | 3,220 | -0.46% | 519 | - | -4.48% | - | - |
| 03/05 | 3,265 | 3,265 | 3,235 | 3,235 | -0.61% | 54,137 | - | -4.35% | - | - |
| 03/04 | 3,240 | 3,260 | 3,235 | 3,255 | +0.15% | 15,149 | - | -4.1% | - | - |
| 03/01 | 3,290 | 3,290 | 3,250 | 3,250 | -1.37% | 41,529 | - | -4.52% | - | - |
| 02/29 | 3,305 | 3,320 | 3,290 | 3,295 | +0.3% | 30,018 | - | -3.49% | - | - |
| 02/28 | 3,285 | 3,305 | 3,285 | 3,285 | -0.3% | 302 | - | -3.98% | - | - |
| 02/27 | 3,295 | 3,300 | 3,275 | 3,295 | +0.15% | 3,410 | - | -3.91% | - | - |
| 02/26 | 3,290 | 3,305 | 3,285 | 3,290 | -0.75% | 1,722 | - | -4.3% | - | - |
| 02/22 | 3,335 | 3,335 | 3,310 | 3,315 | -1.19% | 15,580 | - | -3.89% | - | - |
| 02/21 | 3,365 | 3,370 | 3,355 | 3,355 | 0% | 428 | - | -2.98% | - | - |
| 02/20 | 3,335 | 3,360 | 3,330 | 3,355 | +0.45% | 394 | - | -3.17% | - | - |
| 02/19 | 3,360 | 3,360 | 3,340 | 3,340 | -0.6% | 756 | - | -3.77% | - | - |
| 02/16 | 3,365 | 3,375 | 3,340 | 3,360 | -1.18% | 1,038 | - | -3.42% | - | - |
| 02/15 | 3,390 | 3,420 | 3,390 | 3,400 | -0.73% | 572 | - | -2.52% | - | - |
| 02/14 | 3,395 | 3,430 | 3,395 | 3,425 | +1.48% | 561 | - | -2.03% | - | - |
| 02/13 | 3,405 | 3,420 | 3,375 | 3,375 | -2.17% | 7,561 | - | -3.74% | - | - |
| 02/09 | 3,450 | 3,460 | 3,425 | 3,450 | +0.15% | 843 | - | -1.96% | - | - |
| 02/08 | 3,445 | 3,475 | 3,430 | 3,445 | -0.72% | 1,888 | - | -2.41% | - | - |
| 02/07 | 3,490 | 3,490 | 3,465 | 3,470 | -0.14% | 1,926 | - | -2.06% | - | - |
| 02/06 | 3,460 | 3,485 | 3,460 | 3,475 | +0.43% | 23,859 | - | -2.22% | - | - |
| 02/05 | 3,445 | 3,465 | 3,445 | 3,460 | -0.57% | 2,122 | - | -2.97% | - | - |
| 02/02 | 3,475 | 3,485 | 3,470 | 3,480 | -0.14% | 1,894 | - | -2.77% | - | - |
| 02/01 | 3,495 | 3,495 | 3,475 | 3,485 | +0.58% | 1,145 | - | -2.98% | - | - |
| 01/31 | 3,520 | 3,520 | 3,465 | 3,465 | -0.72% | 1,280 | - | -3.86% | - | - |
| 01/30 | 3,485 | 3,495 | 3,480 | 3,490 | -0.43% | 568 | - | -3.54% | - | - |
| 01/29 | 3,525 | 3,525 | 3,490 | 3,505 | -0.99% | 3,664 | - | -3.42% | - | - |
| 01/26 | 3,515 | 3,540 | 3,510 | 3,540 | +1.29% | 41,154 | - | -2.77% | - | - |
| 01/25 | 3,505 | 3,515 | 3,490 | 3,495 | -0.14% | 274 | - | -4.33% | - | - |
| 01/24 | 3,490 | 3,505 | 3,490 | 3,500 | +0.72% | 1,722 | - | -4.53% | - | - |
| 01/23 | 3,470 | 3,485 | 3,445 | 3,475 | 0% | 839 | - | -5.54% | - | - |
| 01/22 | 3,500 | 3,500 | 3,475 | 3,475 | -1.56% | 35,836 | - | -5.85% | - | - |
| 01/19 | 3,505 | 3,530 | 3,505 | 3,530 | -0.56% | 515 | - | -4.67% | - | - |
| 01/18 | 3,545 | 3,550 | 3,525 | 3,550 | +0.14% | 3,203 | - | -4.36% | - | - |
| 01/17 | 3,520 | 3,545 | 3,475 | 3,545 | +0.28% | 2,193 | - | -4.78% | - | - |
| 01/16 | 3,510 | 3,535 | 3,505 | 3,535 | +0.71% | 2,360 | - | -5.28% | - | - |
| 01/15 | 3,535 | 3,535 | 3,500 | 3,510 | -0.99% | 1,933 | - | -6.15% | - | - |
| 01/12 | 3,545 | 3,560 | 3,525 | 3,545 | -0.56% | 14,809 | - | -5.49% | - | - |
| 01/11 | 3,575 | 3,575 | 3,550 | 3,565 | -1.52% | 4,975 | - | -5.19% | - | - |
| 01/10 | 3,665 | 3,665 | 3,610 | 3,620 | -1.5% | 39,338 | - | -3.9% | - | - |
| 01/09 | 3,665 | 3,690 | 3,645 | 3,675 | -0.68% | 15,382 | - | -2.57% | - | - |
| 01/05 | 3,715 | 3,715 | 3,685 | 3,700 | -0.67% | 14,928 | - | -2.01% | - | - |
| 01/04 | 3,765 | 3,790 | 3,725 | 3,725 | -1.06% | 29,358 | - | -1.4% | - | - |
| 2023 | ||||||||||
| 12/29 | 3,750 | 3,765 | 3,730 | 3,765 | +0.4% | 1,014 | - | -0.34% | - | - |
| 12/28 | 3,765 | 3,765 | 3,750 | 3,750 | -0.13% | 437 | - | -0.69% | - | - |
| 12/27 | 3,775 | 3,775 | 3,750 | 3,755 | -1.18% | 1,269 | - | -0.56% | - | - |
| 12/26 | 3,790 | 3,800 | 3,790 | 3,800 | +0.26% | 817 | - | +0.64% | - | - |
| 12/25 | 3,770 | 3,790 | 3,770 | 3,790 | -0.13% | 522 | - | +0.42% | - | - |
| 12/22 | 3,810 | 3,810 | 3,780 | 3,795 | -0.65% | 540 | - | +0.64% | - | - |
| 12/21 | 3,815 | 3,825 | 3,810 | 3,820 | +1.46% | 75,387 | - | +1.33% | - | - |
| 12/20 | 3,790 | 3,790 | 3,755 | 3,765 | -1.05% | 2,150 | - | -0.05% | - | - |
| 12/19 | 3,830 | 3,855 | 3,800 | 3,805 | -0.78% | 3,727 | - | +0.98% | - | - |
| 12/18 | 3,840 | 3,870 | 3,835 | 3,835 | +0.66% | 2,985 | - | +1.78% | - | - |
| 12/15 | 3,820 | 3,820 | 3,790 | 3,810 | -0.52% | 1,081 | - | +1.11% | - | - |
| 12/14 | 3,775 | 3,840 | 3,770 | 3,830 | +1.59% | 109,530 | - | +1.65% | - | - |
| 12/13 | 3,765 | 3,780 | 3,755 | 3,770 | -0.13% | 997 | - | 0% | - | - |
| 12/12 | 3,745 | 3,775 | 3,740 | 3,775 | +0.13% | 72 | - | +0.08% | - | - |
| 12/11 | 3,785 | 3,785 | 3,760 | 3,770 | -1.57% | 5,190 | - | -0.05% | - | - |
| 12/08 | 3,790 | 3,835 | 3,785 | 3,830 | +1.59% | 1,675 | - | +1.48% | - | - |
| 12/07 | 3,755 | 3,775 | 3,750 | 3,770 | +1.34% | 1,236 | - | -0.16% | - | - |
| 12/06 | 3,795 | 3,795 | 3,720 | 3,720 | -1.98% | 149 | - | -1.67% | - | - |
| 12/05 | 3,780 | 3,800 | 3,765 | 3,795 | +0.66% | 11,321 | - | +0.03% | - | - |
| 12/04 | 3,750 | 3,785 | 3,750 | 3,770 | +1.07% | 403 | - | -0.82% | - | - |
| 12/01 | 3,730 | 3,740 | 3,730 | 3,730 | -0.8% | 851 | - | -2.1% | - | - |
| 11/30 | 3,770 | 3,780 | 3,760 | 3,760 | 0% | 1,375 | - | -1.57% | - | - |
| 11/29 | 3,755 | 3,770 | 3,745 | 3,760 | +0.27% | 1,700 | - | -1.8% | - | - |
| 11/28 | 3,730 | 3,755 | 3,730 | 3,750 | +0.4% | 926 | - | -2.29% | - | - |
| 11/27 | 3,710 | 3,745 | 3,710 | 3,735 | +0.4% | 619 | - | -2.89% | - | - |
| 11/24 | 3,715 | 3,725 | 3,710 | 3,720 | -0.53% | 92 | - | -3.5% | - | - |
| 11/22 | 3,775 | 3,775 | 3,735 | 3,740 | -0.4% | 763 | - | -3.13% | - | - |
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 | 11,500 1/21 | 9,520 8/10 | 28,433 8/25 | +14.59% 2/12 | -6.8% 10/26 |
| 2017年 1月期 | 12,650 2/12 | 8,900 1/27 1/10 他2件 | 20,429 2/12 | +8.44% 6/24 | -6.37% 11/25 |
| 2018年 1月期 | 9,380 4/17 | 6,950 1/30 1/24 他2件 | 132,553 10/5 | +7.85% 2/14 | -5.22% 5/8 |
| 2019年 1月期 | 8,850 12/25 | 6,910 10/2 | 203,215 4/5 | +12.88% 12/25 | -6.24% 9/26 |
| 2020年 1月期 | 8,250 8/6 | 6,710 1/20 | 78,116 8/13 | +15.92% 3/9 | -6.27% 9/13 |
| 2021年 1月期 | 9,590 3/17 | 5,650 1/14 | 220,099 2/10 | +23.93% 3/16 | -7.55% 6/8 |
| 2022年 1月期 | 5,900 2/1 | 4,850 9/14 | 461,598 1/21 | +7.59% 3/8 | -6.86% 9/14 |
| 2023年 1月期 | 5,660 3/9 3/8 | 4,650 11/24 | 298,209 2/2 | +7.09% 3/9 | -6.1% 3/24 |
| 最新 | 3,310 2024/4/19 | 4,697 | +3.73% 3,191 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/04/19 vs 2023/12/29
- -12%（0.88倍）