株価チャート
株価
4/19
- 前日 (4/18)
- 29,585
- 始値
- 28,900
- 高値
- 28,920
- 安値
- 27,790
- 終値 -3.95%
- 28,415
- 出来高 +306.22%
- 979
乖離率
- 株価（5日）
移動平均値 - -4.14%
29,642 - 株価（25日）
移動平均値 - -7.03%
30,563 - 出来高（5日）
移動平均値 - +73.27%
565
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 | 28,900 | 28,920 | 27,790 | 28,415 | -3.95% | 979 | - | -7.03% | - | - |
| 04/18 | 29,055 | 29,590 | 28,900 | 29,585 | +1.42% | 241 | - | -3.2% | - | - |
| 04/17 | 30,070 | 30,070 | 29,170 | 29,170 | -2.64% | 543 | - | -4.4% | - | - |
| 04/16 | 30,380 | 30,570 | 29,720 | 29,960 | -3.6% | 680 | - | -1.7% | - | - |
| 04/15 | 30,590 | 31,080 | 30,360 | 31,080 | -0.54% | 382 | - | +2.14% | - | - |
| 04/12 | 31,250 | 31,450 | 31,150 | 31,250 | +1.2% | 275 | - | +2.82% | - | - |
| 04/11 | 30,300 | 31,010 | 30,300 | 30,880 | +0.23% | 291 | - | +1.79% | - | - |
| 04/10 | 30,950 | 31,120 | 30,810 | 30,810 | -1.25% | 161 | - | +1.65% | - | - |
| 04/09 | 30,800 | 31,200 | 30,770 | 31,200 | +1.86% | 491 | - | +3.07% | - | - |
| 04/08 | 30,500 | 30,900 | 30,380 | 30,630 | +1.9% | 371 | - | +1.39% | - | - |
| 04/05 | 30,120 | 30,120 | 29,590 | 30,060 | -2.37% | 305 | - | -0.36% | - | - |
| 04/04 | 30,770 | 31,160 | 30,700 | 30,790 | +2.09% | 207 | - | +2.21% | - | - |
| 04/03 | 30,090 | 30,390 | 29,705 | 30,160 | -0.72% | 198 | - | +0.37% | - | - |
| 04/02 | 30,540 | 30,900 | 30,200 | 30,380 | +0.07% | 106 | - | +1.27% | - | - |
| 04/01 | 31,740 | 31,740 | 30,250 | 30,360 | -3.98% | 345 | - | +1.4% | - | - |
| 03/29 | 31,350 | 31,620 | 31,300 | 31,620 | +1.64% | 371 | - | +5.87% | - | - |
| 03/28 | 31,480 | 31,580 | 30,990 | 31,110 | -1.86% | 439 | - | +4.69% | - | - |
| 03/27 | 31,510 | 31,860 | 31,410 | 31,700 | +1.5% | 148 | - | +7.12% | - | - |
| 03/26 | 31,060 | 31,230 | 31,000 | 31,230 | +0.39% | 249 | - | +6.05% | - | - |
| 03/25 | 31,790 | 31,790 | 31,110 | 31,110 | -2.81% | 296 | - | +6.12% | - | - |
| 03/22 | 31,810 | 32,070 | 31,650 | 32,010 | +1.49% | 445 | - | +9.78% | - | - |
| 03/21 | 31,420 | 31,640 | 31,280 | 31,540 | +3.51% | 592 | - | +8.93% | - | - |
| 03/19 | 29,785 | 30,470 | 29,785 | 30,470 | +1.92% | 287 | - | +5.81% | - | - |
| 03/18 | 29,150 | 29,920 | 29,115 | 29,895 | +4.35% | 360 | - | +4.4% | - | - |
| 03/15 | 28,350 | 28,910 | 28,350 | 28,650 | +0.7% | 150 | - | +0.53% | - | - |
| 03/14 | 28,250 | 28,450 | 28,100 | 28,450 | +0.69% | 62 | - | +0.21% | - | - |
| 03/13 | 28,880 | 28,970 | 27,940 | 28,255 | -0.44% | 343 | - | -0.13% | - | - |
| 03/12 | 28,225 | 28,400 | 27,640 | 28,380 | -1.2% | 630 | - | +0.56% | - | - |
| 03/11 | 29,480 | 29,550 | 28,575 | 28,725 | -4.82% | 974 | - | +2.11% | - | - |
| 03/08 | 29,845 | 30,400 | 29,600 | 30,180 | +1.16% | 118 | - | +7.71% | - | - |
| 03/07 | 30,520 | 30,600 | 29,745 | 29,835 | -1.18% | 451 | - | +7.1% | - | - |
| 03/06 | 29,750 | 30,190 | 29,750 | 30,190 | +1.07% | 288 | - | +8.99% | - | - |
| 03/05 | 29,410 | 30,000 | 29,400 | 29,870 | +0.86% | 92 | - | +8.54% | - | - |
| 03/04 | 29,900 | 30,020 | 29,600 | 29,615 | -0.17% | 323 | - | +8.33% | - | - |
| 03/01 | 28,805 | 29,675 | 28,805 | 29,665 | +2.52% | 422 | - | +9.09% | - | - |
| 02/29 | 28,780 | 28,935 | 28,475 | 28,935 | +0.16% | 177 | - | +6.89% | - | - |
| 02/28 | 28,985 | 29,070 | 28,745 | 28,890 | -0.03% | 56 | - | +7.15% | - | - |
| 02/27 | 28,945 | 29,235 | 28,900 | 28,900 | -0.16% | 330 | - | +7.7% | - | - |
| 02/26 | 28,955 | 29,150 | 28,785 | 28,945 | +1.56% | 285 | - | +8.44% | - | - |
| 02/22 | 28,245 | 28,585 | 28,195 | 28,500 | +2.35% | 744 | - | +7.39% | - | - |
| 02/21 | 27,845 | 27,920 | 27,655 | 27,845 | -0.62% | 162 | - | +5.43% | - | - |
| 02/20 | 28,220 | 28,270 | 27,855 | 28,020 | -0.36% | 197 | - | +6.48% | - | - |
| 02/19 | 27,945 | 28,120 | 27,780 | 28,120 | +0.81% | 221 | - | +7.21% | - | - |
| 02/16 | 27,805 | 28,180 | 27,795 | 27,895 | +2.76% | 544 | - | +6.82% | - | - |
| 02/15 | 27,310 | 27,310 | 27,000 | 27,145 | +0.65% | 570 | - | +4.4% | - | - |
| 02/14 | 27,165 | 27,165 | 26,680 | 26,970 | -2.21% | 415 | - | +4.2% | - | - |
| 02/13 | 26,890 | 27,580 | 26,875 | 27,580 | +4.51% | 370 | - | +7.14% | - | - |
| 02/09 | 26,390 | 26,770 | 26,330 | 26,390 | -0.4% | 160 | - | +3.21% | - | - |
| 02/08 | 26,325 | 26,605 | 26,095 | 26,495 | +1.98% | 467 | - | +4.18% | - | - |
| 02/07 | 25,850 | 26,255 | 25,815 | 25,980 | -0.08% | 67 | - | +2.79% | - | - |
| 02/06 | 26,320 | 26,320 | 25,885 | 26,000 | -1.68% | 356 | - | +3.44% | - | - |
| 02/05 | 26,595 | 26,595 | 26,195 | 26,445 | +1.05% | 135 | - | +5.79% | - | - |
| 02/02 | 26,135 | 26,285 | 25,995 | 26,170 | +1.02% | 64 | - | +5.42% | - | - |
| 02/01 | 25,810 | 26,075 | 25,810 | 25,905 | -0.69% | 101 | - | +5.04% | - | - |
| 01/31 | 25,445 | 26,085 | 25,445 | 26,085 | +0.54% | 104 | - | +6.43% | - | - |
| 01/30 | 25,950 | 26,050 | 25,915 | 25,945 | +0.93% | 939 | - | +6.59% | - | - |
| 01/29 | 25,595 | 26,000 | 25,595 | 25,705 | +1.46% | 116 | - | +6.23% | - | - |
| 01/26 | 25,655 | 25,655 | 25,230 | 25,335 | -2.48% | 589 | - | +5.37% | - | - |
| 01/25 | 26,050 | 26,050 | 25,635 | 25,980 | -2.15% | 262 | - | +8.73% | - | - |
| 01/24 | 26,690 | 26,690 | 24,800 | 26,550 | +1.09% | 450 | - | +11.86% | - | - |
| 01/23 | 26,170 | 26,770 | 26,145 | 26,265 | +2.32% | 1,026 | - | +11.57% | - | - |
| 01/22 | 25,600 | 26,380 | 25,085 | 25,670 | +1.12% | 466 | - | +9.79% | - | - |
| 01/19 | 25,610 | 25,635 | 25,365 | 25,385 | +1.1% | 675 | - | +9.23% | - | - |
| 01/18 | 25,155 | 25,445 | 25,100 | 25,110 | -0.73% | 258 | - | +8.64% | - | - |
| 01/17 | 25,675 | 26,195 | 25,295 | 25,295 | -0.61% | 410 | - | +10.1% | - | - |
| 01/16 | 25,885 | 25,885 | 25,365 | 25,450 | -1.59% | 189 | - | +11.33% | - | - |
| 01/15 | 25,355 | 25,975 | 25,325 | 25,860 | +2.36% | 734 | - | +13.62% | - | - |
| 01/12 | 25,195 | 25,525 | 25,065 | 25,265 | +0.9% | 947 | - | +11.73% | - | - |
| 01/11 | 24,950 | 25,060 | 24,750 | 25,040 | +3.39% | 167 | - | +11.26% | - | - |
| 01/10 | 23,540 | 24,260 | 23,540 | 24,220 | +3.28% | 321 | - | +8.02% | - | - |
| 01/09 | 23,575 | 23,720 | 23,265 | 23,450 | +1.03% | 78 | - | +4.91% | - | - |
| 01/05 | 22,970 | 23,245 | 22,970 | 23,210 | +1.09% | 38 | - | +4% | - | - |
| 01/04 | 22,200 | 22,960 | 22,125 | 22,960 | +1.59% | 483 | - | +2.95% | - | - |
| 2023 | ||||||||||
| 12/29 | 22,625 | 22,790 | 22,445 | 22,600 | +0.51% | 51 | - | +1.33% | - | - |
| 12/28 | 22,485 | 22,485 | 22,485 | 22,485 | -0.4% | 6 | - | +0.72% | - | - |
| 12/27 | 22,300 | 22,585 | 22,300 | 22,575 | +2.15% | 188 | - | +1.04% | - | - |
| 12/26 | 22,230 | 22,230 | 22,060 | 22,100 | -0.16% | 22 | - | -1.1% | - | - |
| 12/25 | 22,410 | 22,410 | 22,125 | 22,135 | +0.52% | 22 | - | -1.08% | - | - |
| 12/22 | 22,200 | 22,200 | 22,020 | 22,020 | +0.59% | 107 | - | -1.74% | - | - |
| 12/21 | 21,835 | 21,940 | 21,770 | 21,890 | -2.25% | 118 | - | -2.46% | - | - |
| 12/20 | 22,005 | 22,500 | 22,005 | 22,395 | +2.45% | 90 | - | -0.35% | - | - |
| 12/19 | 21,490 | 21,860 | 21,375 | 21,860 | +1.32% | 78 | - | -2.68% | - | - |
| 12/18 | 21,585 | 21,585 | 21,230 | 21,575 | -2.13% | 63 | - | -3.95% | - | - |
| 12/15 | 21,960 | 22,055 | 21,845 | 22,045 | +1.68% | 28 | - | -1.92% | - | - |
| 12/14 | 22,155 | 22,155 | 21,595 | 21,680 | -2.47% | 108 | - | -3.52% | - | - |
| 12/13 | 22,290 | 22,365 | 22,115 | 22,230 | +0.25% | 31 | - | -1.03% | - | - |
| 12/12 | 22,640 | 22,640 | 22,175 | 22,175 | -0.02% | 151 | - | -1.2% | - | - |
| 12/11 | 22,035 | 22,325 | 22,035 | 22,180 | +2.38% | 120 | - | -1.18% | - | - |
| 12/08 | 21,940 | 22,085 | 21,560 | 21,665 | -3.35% | 240 | - | -3.35% | - | - |
| 12/07 | 22,600 | 22,600 | 22,300 | 22,415 | -2.54% | 132 | - | +0.06% | - | - |
| 12/06 | 22,580 | 23,000 | 22,580 | 23,000 | +3.77% | 271 | - | +3.06% | - | - |
| 12/05 | 22,475 | 22,475 | 22,110 | 22,165 | -1.73% | 86 | - | -0.14% | - | - |
| 12/04 | 22,715 | 22,715 | 22,340 | 22,555 | -1.66% | 299 | - | +1.96% | - | - |
| 12/01 | 22,830 | 22,935 | 22,830 | 22,935 | +1.82% | 13 | - | +4.18% | - | - |
| 11/30 | 22,050 | 22,550 | 22,050 | 22,525 | -0.09% | 27 | - | +2.74% | - | - |
| 11/29 | 22,675 | 22,705 | 22,525 | 22,545 | -1.27% | 14 | - | +3.26% | - | - |
| 11/28 | 22,835 | 22,835 | 22,835 | 22,835 | -0.8% | 5 | - | +5.03% | - | - |
| 11/27 | 23,245 | 23,245 | 22,955 | 23,020 | -0.45% | 4 | - | +6.29% | - | - |
| 11/24 | 23,200 | 23,310 | 23,115 | 23,125 | +0.85% | 331 | - | +7.23% | - | - |
| 11/22 | 22,500 | 22,930 | 22,500 | 22,930 | +1.28% | 22 | - | +6.7% | - | - |
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 | 10,320 11/19 | 6,690 1/21 | 72,355 8/25 | +11.09% 10/26 | -26.41% 2/12 |
| 2017年 1月期 | 9,120 1/5 | 5,450 6/24 | 22,724 12/1 | +12.09% 12/9 | -16.99% 6/24 |
| 2018年 1月期 | 13,590 1/23 | 8,000 4/17 | 27,182 11/9 | +10.4% 5/8 | -14.9% 2/14 |
| 2019年 1月期 | 12,940 2/1 | 7,500 12/26 | 6,815 2/6 | +12.02% 9/26 | -22.12% 12/25 |
| 2020年 1月期 | 11,830 1/20 | 8,150 8/6 | 6,294 3/22 | +12.75% 9/17 | -26.97% 3/9 |
| 2021年 1月期 | 14,080 1/14 | 5,480 3/17 | 3,543 3/25 | +17.04% 5/28 | -38.2% 3/13 |
| 2022年 1月期 | 17,570 9/14 | 12,850 2/1 | 1,992 8/31 | +14.73% 9/14 | -14.11% 3/8 |
| 2023年 1月期 | 16,210 11/24 | 11,900 3/11 | 2,480 5/10 | +12.14% 3/23 | -14% 3/9 |
| 最新 | 28,415 2024/4/19 | 979 | -7.03% 30,563 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/04/19 vs 2023/12/29
- 26%（1.26倍）
- 過去安値
5,450円（2016/06/24） - 421%（5.21倍）
28,415円（4/19）