株価チャート
株価
4/17
- 前日 (4/16)
- 3,130
- 始値
- 3,115
- 高値
- 3,115
- 安値
- 3,115
- 終値 -0.48%
- 3,115
- 出来高 -50%
- 2
乖離率
- 株価（5日）
移動平均値 - +0.84%
3,089 - 株価（25日）
移動平均値 - -0.45%
3,129 - 出来高（5日）
移動平均値 - -86.67%
15
2023/07/05～2024/04/17
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 | ||||||||||
| 04/17 | 3,115 | 3,115 | 3,115 | 3,115 | -0.48% | 2 | - | -0.45% | - | - |
| 04/16 | 3,075 | 3,130 | 3,075 | 3,130 | +1.29% | 4 | - | -0.16% | - | - |
| 04/15 | 3,060 | 3,090 | 3,060 | 3,090 | +1.31% | 6 | - | -1.56% | - | - |
| 04/12 | 3,050 | 3,050 | 3,050 | 3,050 | -0.33% | 1 | - | -3.11% | - | - |
| 04/09 | 3,060 | 3,060 | 3,050 | 3,060 | -1.29% | 62 | - | -3.07% | - | - |
| 04/02 | 3,100 | 3,100 | 3,100 | 3,100 | +1.81% | 1 | - | -2.18% | - | - |
| 03/28 | 3,045 | 3,045 | 3,045 | 3,045 | -0.16% | 10 | - | -4.28% | - | - |
| 03/26 | 3,035 | 3,050 | 3,035 | 3,050 | -0.16% | 95 | - | -4.48% | - | - |
| 03/25 | 3,055 | 3,055 | 3,055 | 3,055 | +0.49% | 1 | - | -4.74% | - | - |
| 03/22 | 3,040 | 3,040 | 3,040 | 3,040 | -0.33% | 5 | - | -5.59% | - | - |
| 03/21 | 3,050 | 3,050 | 3,050 | 3,050 | -1.61% | 1 | - | -5.66% | - | - |
| 03/19 | 3,100 | 3,100 | 3,100 | 3,100 | -3.43% | 5 | - | -4.5% | - | - |
| 03/13 | 3,210 | 3,210 | 3,210 | 3,210 | +0.78% | 5 | - | -1.44% | - | - |
| 03/11 | 3,140 | 3,235 | 3,140 | 3,185 | +1.76% | 258 | - | -2.45% | - | - |
| 03/08 | 3,125 | 3,130 | 3,125 | 3,130 | +0.16% | 136 | - | -4.43% | - | - |
| 03/07 | 3,125 | 3,125 | 3,125 | 3,125 | -0.79% | 1 | - | -4.9% | - | - |
| 03/06 | 3,165 | 3,165 | 3,150 | 3,150 | +0.8% | 34 | - | -4.43% | - | - |
| 03/05 | 3,125 | 3,125 | 3,125 | 3,125 | -1.57% | 7 | - | -5.45% | - | - |
| 03/01 | 3,175 | 3,175 | 3,175 | 3,175 | 0% | 1 | - | -4.34% | - | - |
| 02/29 | 3,175 | 3,175 | 3,175 | 3,175 | -0.78% | 10 | - | -4.68% | - | - |
| 02/27 | 3,185 | 3,200 | 3,185 | 3,200 | +0.31% | 2 | - | -4.33% | - | - |
| 02/26 | 3,190 | 3,190 | 3,190 | 3,190 | 0% | 1 | - | -5.06% | - | - |
| 02/22 | 3,235 | 3,235 | 3,190 | 3,190 | -1.24% | 18 | - | -5.48% | - | - |
| 02/21 | 3,275 | 3,280 | 3,230 | 3,230 | -0.92% | 9 | - | -4.83% | - | - |
| 02/20 | 3,240 | 3,260 | 3,240 | 3,260 | +0.31% | 6 | - | -4.34% | - | - |
| 02/19 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 1 | - | -5% | - | - |
| 02/16 | 3,250 | 3,270 | 3,250 | 3,250 | -1.52% | 11 | - | -5.47% | - | - |
| 02/15 | 3,300 | 3,300 | 3,300 | 3,300 | +0.3% | 1 | - | -4.43% | - | - |
| 02/14 | 3,290 | 3,290 | 3,290 | 3,290 | -1.94% | 1 | - | -5.08% | - | - |
| 02/08 | 3,360 | 3,360 | 3,355 | 3,355 | -1.03% | 24 | - | -3.54% | - | - |
| 02/02 | 3,390 | 3,390 | 3,390 | 3,390 | +1.35% | 30 | - | -2.84% | - | - |
| 02/01 | 3,345 | 3,345 | 3,345 | 3,345 | -1.47% | 25 | - | -4.35% | - | - |
| 01/31 | 3,395 | 3,395 | 3,395 | 3,395 | -0.15% | 3 | - | -3.14% | - | - |
| 01/26 | 3,400 | 3,400 | 3,400 | 3,400 | +1.04% | 13 | - | -3.19% | - | - |
| 01/25 | 3,365 | 3,365 | 3,365 | 3,365 | 0% | 2 | - | -4.46% | - | - |
| 01/24 | 3,365 | 3,365 | 3,365 | 3,365 | 0% | 1 | - | -4.84% | - | - |
| 01/23 | 3,345 | 3,365 | 3,345 | 3,365 | -1.46% | 8 | - | -5.16% | - | - |
| 01/19 | 3,415 | 3,415 | 3,415 | 3,415 | -0.73% | 10 | - | -4.02% | - | - |
| 01/18 | 3,440 | 3,440 | 3,440 | 3,440 | +1.18% | 24 | - | -3.86% | - | - |
| 01/17 | 3,400 | 3,400 | 3,400 | 3,400 | +0.59% | 3 | - | -5.4% | - | - |
| 01/16 | 3,395 | 3,395 | 3,380 | 3,380 | -0.15% | 16 | - | -6.42% | - | - |
| 01/15 | 3,395 | 3,405 | 3,385 | 3,385 | -2.17% | 124 | - | -6.8% | - | - |
| 01/12 | 3,425 | 3,460 | 3,425 | 3,460 | -0.43% | 159 | - | -5.26% | - | - |
| 01/11 | 3,475 | 3,475 | 3,475 | 3,475 | -1.84% | 39 | - | -5.21% | - | - |
| 01/10 | 3,540 | 3,540 | 3,540 | 3,540 | -0.56% | 14 | - | -3.7% | - | - |
| 01/09 | 3,560 | 3,560 | 3,560 | 3,560 | -0.14% | 37 | - | -3.29% | - | - |
| 01/05 | 3,565 | 3,565 | 3,565 | 3,565 | -2.73% | 10 | - | -3.31% | - | - |
| 01/04 | 3,665 | 3,665 | 3,665 | 3,665 | +1.95% | 10 | - | -0.73% | - | - |
| 2023 | ||||||||||
| 12/28 | 3,600 | 3,605 | 3,595 | 3,595 | +0.42% | 3 | - | -2.76% | - | - |
| 12/27 | 3,580 | 3,580 | 3,580 | 3,580 | -2.59% | 2 | - | -3.43% | - | - |
| 12/19 | 3,660 | 3,675 | 3,660 | 3,675 | +1.8% | 2 | - | -1.18% | - | - |
| 12/13 | 3,610 | 3,610 | 3,610 | 3,610 | -0.41% | 20 | - | -3.04% | - | - |
| 12/08 | 3,625 | 3,625 | 3,625 | 3,625 | +0.97% | 265 | - | -2.71% | - | - |
| 12/04 | 3,590 | 3,590 | 3,590 | 3,590 | -1.1% | 2 | - | -3.73% | - | - |
| 12/01 | 3,630 | 3,630 | 3,630 | 3,630 | +0.83% | 1 | - | -2.71% | - | - |
| 11/27 | 3,600 | 3,600 | 3,600 | 3,600 | +1.84% | 3 | - | -3.51% | - | - |
| 11/20 | 3,550 | 3,550 | 3,535 | 3,535 | -1.12% | 143 | - | -5.33% | - | - |
| 11/17 | 3,575 | 3,575 | 3,575 | 3,575 | -1.92% | 6 | - | -4.44% | - | - |
| 11/16 | 3,645 | 3,645 | 3,645 | 3,645 | -1.88% | 7 | - | -2.7% | - | - |
| 11/09 | 3,745 | 3,745 | 3,715 | 3,715 | +0.95% | 4 | - | -0.88% | - | - |
| 11/08 | 3,680 | 3,680 | 3,680 | 3,680 | +1.8% | 1 | - | -1.79% | - | - |
| 11/06 | 3,700 | 3,700 | 3,615 | 3,615 | -7.43% | 132 | - | -3.52% | - | - |
| 10/31 | 3,905 | 3,905 | 3,905 | 3,905 | +1.3% | 1 | - | +4.13% | - | - |
| 10/30 | 3,855 | 3,855 | 3,855 | 3,855 | +0.13% | 1 | - | +2.99% | - | - |
| 10/26 | 3,920 | 3,920 | 3,850 | 3,850 | -0.26% | 67 | - | +3% | - | - |
| 10/25 | 3,860 | 3,860 | 3,860 | 3,860 | -1.03% | 2 | - | +3.29% | - | - |
| 10/24 | 3,900 | 3,900 | 3,900 | 3,900 | +2.63% | 65 | - | +4.36% | - | - |
| 10/20 | 3,800 | 3,800 | 3,800 | 3,800 | +2.01% | 2 | - | +1.74% | - | - |
| 10/16 | 3,725 | 3,725 | 3,725 | 3,725 | +1.22% | 1 | - | -0.32% | - | - |
| 10/13 | 3,680 | 3,680 | 3,680 | 3,680 | -0.54% | 1 | - | -1.58% | - | - |
| 10/11 | 3,700 | 3,700 | 3,700 | 3,700 | 0% | 2 | - | -1.25% | - | - |
| 10/10 | 3,770 | 3,770 | 3,700 | 3,700 | -1.86% | 61 | - | -1.46% | - | - |
| 10/06 | 3,770 | 3,770 | 3,770 | 3,770 | -2.46% | 30 | - | +0.19% | - | - |
| 10/05 | 3,865 | 3,865 | 3,865 | 3,865 | 0% | 1 | - | +2.57% | - | - |
| 10/04 | 3,820 | 3,865 | 3,820 | 3,865 | +2.38% | 91 | - | +2.55% | - | - |
| 10/03 | 3,575 | 3,775 | 3,575 | 3,775 | +2.58% | 35 | - | +0.21% | - | - |
| 09/28 | 3,680 | 3,680 | 3,680 | 3,680 | -0.54% | 52 | - | -2.36% | - | - |
| 09/27 | 3,685 | 3,700 | 3,680 | 3,700 | +1.37% | 71 | - | -1.99% | - | - |
| 09/26 | 3,650 | 3,650 | 3,650 | 3,650 | +0.41% | 15 | - | -3.46% | - | - |
| 09/15 | 3,635 | 3,635 | 3,635 | 3,635 | -1.22% | 1 | - | -3.96% | - | - |
| 09/14 | 3,645 | 3,680 | 3,645 | 3,680 | -0.41% | 4 | - | -3.06% | - | - |
| 09/13 | 3,700 | 3,700 | 3,695 | 3,695 | -0.27% | 65 | - | -2.81% | - | - |
| 09/12 | 3,705 | 3,705 | 3,705 | 3,705 | 0% | 36 | - | -2.68% | - | - |
| 09/08 | 3,705 | 3,705 | 3,705 | 3,705 | +0.54% | 50 | - | -2.81% | - | - |
| 09/07 | 3,670 | 3,685 | 3,670 | 3,685 | +0.41% | 4 | - | -3.41% | - | - |
| 09/06 | 3,695 | 3,695 | 3,670 | 3,670 | -0.94% | 53 | - | -3.9% | - | - |
| 09/05 | 3,705 | 3,705 | 3,705 | 3,705 | -0.13% | 1 | - | -3.09% | - | - |
| 09/04 | 3,735 | 3,740 | 3,710 | 3,710 | -1.07% | 82 | - | -3.08% | - | - |
| 08/29 | 3,810 | 3,810 | 3,750 | 3,750 | -1.83% | 4 | - | -2.22% | - | - |
| 08/25 | 3,820 | 3,820 | 3,820 | 3,820 | -1.04% | 5 | - | -0.6% | - | - |
| 08/21 | 3,900 | 3,900 | 3,860 | 3,860 | +0.39% | 2 | - | +0.31% | - | - |
| 08/15 | 3,775 | 3,845 | 3,775 | 3,845 | -0.26% | 2 | - | -0.26% | - | - |
| 08/10 | 3,790 | 3,855 | 3,790 | 3,855 | +1.98% | 3 | - | -0.08% | - | - |
| 08/08 | 3,790 | 3,790 | 3,780 | 3,780 | -2.33% | 25 | - | -2.1% | - | - |
| 08/07 | 3,895 | 3,895 | 3,870 | 3,870 | -0.9% | 35 | - | +0.03% | - | - |
| 08/04 | 3,905 | 3,905 | 3,905 | 3,905 | +0.39% | 1 | - | +0.64% | - | - |
| 08/03 | 3,885 | 3,890 | 3,885 | 3,890 | -0.38% | 15 | - | +0.08% | - | - |
| 07/12 | 3,905 | 3,905 | 3,905 | 3,905 | +0.77% | 27 | - | +0.23% | - | - |
| 07/10 | 3,850 | 3,875 | 3,850 | 3,875 | +1.17% | 7 | - | -0.74% | - | - |
| 07/05 | 3,840 | 3,845 | 3,830 | 3,830 | +0.13% | 478 | - | -2.12% | - | - |
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 | 11,510 1/21 | 9,490 11/19 | 13,009 8/26 | +14.53% 2/12 | -5.76% 10/26 |
| 2017年 1月期 | 12,420 2/12 | 8,740 1/27 | 70,162 11/11 | +8.55% 6/24 | -6.19% 4/22 |
| 2018年 1月期 | 9,200 4/17 | 6,900 1/23 | 102,995 11/7 | +7.36% 2/14 | -5.26% 11/8 |
| 2019年 1月期 | 8,740 12/26 | 6,840 10/2 | 39,071 2/15 | +11.88% 12/25 | -6.26% 9/26 |
| 2020年 1月期 | 8,140 8/6 | 6,560 1/20 | 3,544 4/19 | +15.86% 3/9 | -6.54% 9/13 |
| 2021年 1月期 | 9,470 3/17 | 5,490 1/14 | 85,079 6/3 | +25.57% 3/16 | -8.07% 6/4 |
| 2022年 1月期 | 5,710 2/1 | 4,725 9/14 | 3,365 6/8 | +6.13% 3/8 | -7.16% 9/14 |
| 2023年 1月期 | 5,440 3/9 | 4,460 11/24 | 1,392 3/11 | +4.57% 1/4 | -6.95% 11/24 |
| 最新 | 3,115 2024/4/17 | 2 | -0.45% 3,129 | ||
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
- -19%（0.81倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/29 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/28 vs 2022/12/29
- -25%（0.75倍）
- 2024/04/17 vs 2023/12/28
- -13%（0.87倍）