株価チャート
株価
4/19
- 前日 (4/18)
- 740
- 始値
- 745
- 高値
- 795
- 安値
- 734
- 終値 +5.41%
- 780
- 出来高 +191.66%
- 15,919
乖離率
- 株価（5日）
移動平均値 - +5.12%
742 - 株価（25日）
移動平均値 - +7%
729 - 出来高（5日）
移動平均値 - +101.99%
7,881
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 | 745 | 795 | 734 | 780 | +5.41% | 15,919 | - | +7% | - | - |
| 04/18 | 774 | 777 | 740 | 740 | -2.12% | 5,458 | - | +1.51% | - | - |
| 04/17 | 738 | 760 | 723 | 756 | +4.56% | 4,682 | - | +3.56% | - | - |
| 04/16 | 714 | 738 | 714 | 723 | +1.69% | 8,131 | - | -1.09% | - | - |
| 04/15 | 712 | 729 | 682 | 711 | +0.85% | 5,215 | - | -3.27% | - | - |
| 04/12 | 729 | 729 | 704 | 705 | -1.54% | 2,516 | - | -4.21% | - | - |
| 04/11 | 735 | 735 | 711 | 716 | -1.65% | 640 | - | -2.85% | - | - |
| 04/10 | 735 | 736 | 712 | 728 | +0.83% | 600 | - | -1.36% | - | - |
| 04/09 | 714 | 739 | 713 | 722 | -0.69% | 440 | - | -2.3% | - | - |
| 04/08 | 731 | 745 | 720 | 727 | -2.55% | 2,244 | - | -1.89% | - | - |
| 04/05 | 770 | 800 | 711 | 746 | +2.9% | 16,428 | - | +0.54% | - | - |
| 04/04 | 722 | 740 | 705 | 725 | +0.28% | 3,183 | - | -2.42% | - | - |
| 04/03 | 720 | 740 | 720 | 723 | +0.42% | 1,429 | - | -2.95% | - | - |
| 04/02 | 724 | 730 | 715 | 720 | -0.69% | 293 | - | -3.61% | - | - |
| 04/01 | 698 | 725 | 698 | 725 | +2.69% | 2,094 | - | -3.2% | - | - |
| 03/29 | 702 | 706 | 696 | 706 | -1.53% | 1,913 | - | -6.12% | - | - |
| 03/28 | 727 | 733 | 698 | 717 | -1.51% | 909 | - | -5.16% | - | - |
| 03/27 | 717 | 730 | 707 | 728 | -0.14% | 470 | - | -4.21% | - | - |
| 03/26 | 730 | 730 | 722 | 729 | +1.96% | 2,443 | - | -4.33% | - | - |
| 03/25 | 712 | 716 | 695 | 715 | +0.56% | 591 | - | -6.66% | - | - |
| 03/22 | 706 | 711 | 693 | 711 | +0.14% | 5,340 | - | -7.66% | - | - |
| 03/21 | 700 | 725 | 700 | 710 | -1.39% | 1,078 | - | -8.39% | - | - |
| 03/19 | 765 | 765 | 711 | 720 | -5.88% | 2,118 | - | -7.57% | - | - |
| 03/18 | 763 | 768 | 740 | 765 | -0.39% | 1,238 | - | -2.55% | - | - |
| 03/15 | 792 | 792 | 768 | 768 | -1.16% | 1,753 | - | -2.54% | - | - |
| 03/14 | 772 | 803 | 772 | 777 | -0.38% | 1,203 | - | -1.89% | - | - |
| 03/13 | 760 | 784 | 756 | 780 | +0.65% | 2,853 | - | -2.01% | - | - |
| 03/12 | 844 | 889 | 775 | 775 | -4.79% | 19,075 | - | -3% | - | - |
| 03/11 | 763 | 844 | 763 | 814 | +8.82% | 13,619 | - | +1.5% | - | - |
| 03/08 | 749 | 749 | 736 | 748 | +1.49% | 706 | - | -7.08% | - | - |
| 03/07 | 740 | 760 | 720 | 737 | -0.67% | 2,393 | - | -8.9% | - | - |
| 03/06 | 744 | 747 | 742 | 742 | -0.67% | 650 | - | -8.96% | - | - |
| 03/05 | 757 | 757 | 747 | 747 | -1.45% | 726 | - | -8.9% | - | - |
| 03/04 | 752 | 758 | 744 | 758 | 0% | 4,453 | - | -8.23% | - | - |
| 03/01 | 768 | 768 | 755 | 758 | -2.57% | 1,578 | - | -8.67% | - | - |
| 02/29 | 782 | 790 | 769 | 778 | +0.13% | 10,407 | - | -6.83% | - | - |
| 02/28 | 766 | 778 | 766 | 777 | +0.65% | 933 | - | -7.28% | - | - |
| 02/27 | 774 | 774 | 765 | 772 | -0.64% | 1,370 | - | -8.2% | - | - |
| 02/26 | 768 | 782 | 768 | 777 | -1.65% | 1,908 | - | -8.16% | - | - |
| 02/22 | 796 | 805 | 778 | 790 | -2.59% | 3,638 | - | -7.17% | - | - |
| 02/21 | 799 | 811 | 799 | 811 | +1% | 124 | - | -5.15% | - | - |
| 02/20 | 798 | 803 | 793 | 803 | +0.5% | 954 | - | -6.41% | - | - |
| 02/19 | 810 | 810 | 799 | 799 | -0.87% | 1,514 | - | -7.2% | - | - |
| 02/16 | 814 | 814 | 796 | 806 | -2.07% | 1,797 | - | -6.82% | - | - |
| 02/15 | 821 | 823 | 821 | 823 | -1.44% | 300 | - | -5.4% | - | - |
| 02/14 | 822 | 838 | 822 | 835 | +1.58% | 1,681 | - | -4.46% | - | - |
| 02/13 | 837 | 849 | 820 | 822 | -4.08% | 1,568 | - | -6.48% | - | - |
| 02/09 | 846 | 860 | 834 | 857 | +0.35% | 810 | - | -3.27% | - | - |
| 02/08 | 854 | 857 | 847 | 854 | -1.27% | 534 | - | -4.15% | - | - |
| 02/07 | 864 | 869 | 852 | 865 | -0.57% | 923 | - | -3.57% | - | - |
| 02/06 | 870 | 870 | 856 | 870 | +1.99% | 2,375 | - | -3.65% | - | - |
| 02/05 | 852 | 872 | 852 | 853 | -0.81% | 1,718 | - | -6.06% | - | - |
| 02/02 | 865 | 865 | 857 | 860 | -1.49% | 2,334 | - | -6.01% | - | - |
| 02/01 | 875 | 876 | 860 | 873 | +1.39% | 477 | - | -5.31% | - | - |
| 01/31 | 888 | 888 | 857 | 861 | -1.37% | 1,478 | - | -7.22% | - | - |
| 01/30 | 865 | 904 | 864 | 873 | -0.34% | 2,342 | - | -6.63% | - | - |
| 01/29 | 881 | 881 | 864 | 876 | -1.57% | 462 | - | -6.91% | - | - |
| 01/26 | 884 | 890 | 880 | 890 | +2.18% | 1,447 | - | -6.12% | - | - |
| 01/25 | 865 | 878 | 865 | 871 | -0.34% | 1,804 | - | -8.8% | - | - |
| 01/24 | 887 | 887 | 862 | 874 | +1.04% | 2,232 | - | -9.15% | - | - |
| 01/23 | 856 | 869 | 845 | 865 | +1.05% | 2,578 | - | -10.73% | - | - |
| 01/22 | 920 | 920 | 856 | 856 | -3.82% | 2,818 | - | -12.21% | - | - |
| 01/19 | 875 | 891 | 875 | 890 | -1.66% | 1,554 | - | -9.37% | - | - |
| 01/18 | 891 | 905 | 884 | 905 | +1.57% | 2,721 | - | -8.31% | - | - |
| 01/17 | 875 | 896 | 867 | 891 | +0.79% | 4,039 | - | -10.27% | - | - |
| 01/16 | 878 | 894 | 878 | 884 | +0.68% | 4,765 | - | -11.42% | - | - |
| 01/15 | 904 | 920 | 870 | 878 | -2.55% | 4,949 | - | -12.46% | - | - |
| 01/12 | 905 | 905 | 853 | 901 | -1.1% | 16,991 | - | -10.7% | - | - |
| 01/11 | 923 | 923 | 906 | 911 | -2.88% | 4,385 | - | -10.16% | - | - |
| 01/10 | 969 | 969 | 938 | 938 | -3.2% | 14,658 | - | -7.86% | - | - |
| 01/09 | 971 | 990 | 945 | 969 | -0.92% | 676 | - | -5.09% | - | - |
| 01/05 | 992 | 992 | 976 | 978 | -1.81% | 1,566 | - | -4.4% | - | - |
| 01/04 | 1,030 | 1,033 | 995 | 996 | -0.6% | 3,712 | - | -2.73% | - | - |
| 2023 | ||||||||||
| 12/29 | 997 | 1,010 | 996 | 1,002 | -0.4% | 4,157 | - | -2.15% | - | - |
| 12/28 | 1,007 | 1,010 | 999 | 1,006 | +1% | 272 | - | -1.85% | - | - |
| 12/27 | 1,011 | 1,013 | 996 | 996 | -3.02% | 855 | - | -2.83% | - | - |
| 12/26 | 1,027 | 1,037 | 1,027 | 1,027 | -0.29% | 312 | - | +0.2% | - | - |
| 12/25 | 1,018 | 1,031 | 1,018 | 1,030 | -0.48% | 275 | - | +0.49% | - | - |
| 12/22 | 1,039 | 1,039 | 1,026 | 1,035 | +0.29% | 253 | - | +1.07% | - | - |
| 12/21 | 1,035 | 1,052 | 1,028 | 1,032 | +1.18% | 2,425 | - | +0.88% | - | - |
| 12/20 | 1,031 | 1,031 | 1,007 | 1,020 | -2.86% | 2,116 | - | -0.29% | - | - |
| 12/19 | 1,061 | 1,069 | 1,050 | 1,050 | -1.59% | 899 | - | +2.54% | - | - |
| 12/18 | 1,063 | 1,068 | 1,060 | 1,067 | +2.2% | 653 | - | +4.2% | - | - |
| 12/15 | 1,044 | 1,051 | 1,027 | 1,044 | -1.04% | 344 | - | +1.95% | - | - |
| 12/14 | 1,031 | 1,055 | 1,031 | 1,055 | +3.43% | 436 | - | +3.03% | - | - |
| 12/13 | 1,029 | 1,029 | 1,020 | 1,020 | +0.49% | 154 | - | -0.49% | - | - |
| 12/12 | 1,015 | 1,024 | 1,015 | 1,015 | -0.39% | 253 | - | -0.98% | - | - |
| 12/11 | 1,039 | 1,039 | 1,018 | 1,019 | -3.14% | 256 | - | -0.78% | - | - |
| 12/08 | 1,030 | 1,052 | 1,014 | 1,052 | +2.24% | 2,694 | - | +2.14% | - | - |
| 12/07 | 1,016 | 1,030 | 1,008 | 1,029 | +2.9% | 708 | - | -0.19% | - | - |
| 12/06 | 1,036 | 1,036 | 1,000 | 1,000 | -3.47% | 669 | - | -3.47% | - | - |
| 12/05 | 1,027 | 1,038 | 1,010 | 1,036 | +0.88% | 351 | - | -0.67% | - | - |
| 12/04 | 1,006 | 1,027 | 1,002 | 1,027 | +1.99% | 494 | - | -1.91% | - | - |
| 12/01 | 1,001 | 1,007 | 989 | 1,007 | -0.59% | 446 | - | -4.28% | - | - |
| 11/30 | 1,010 | 1,029 | 1,007 | 1,013 | -0.49% | 204 | - | -4.16% | - | - |
| 11/29 | 1,004 | 1,020 | 990 | 1,018 | +1.6% | 559 | - | -4.14% | - | - |
| 11/28 | 1,001 | 1,013 | 1,001 | 1,002 | -0.6% | 322 | - | -6.09% | - | - |
| 11/27 | 991 | 1,008 | 985 | 1,008 | 0% | 1,175 | - | -5.97% | - | - |
| 11/24 | 993 | 1,008 | 992 | 1,008 | 0% | 630 | - | -6.49% | - | - |
| 11/22 | 1,026 | 1,026 | 997 | 1,008 | -0.59% | 1,362 | - | -6.75% | - | - |
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 | 12,910 1/21 | 8,770 11/19 | 109,874 8/26 | +27.84% 2/12 | -11.35% 10/26 |
| 2017年 1月期 | 14,720 2/12 | 6,920 1/5 | 39,266 2/12 | +16.45% 6/24 | -12.19% 12/9 |
| 2018年 1月期 | 7,660 4/17 | 4,300 1/23 | 5,801 11/15 | +15.2% 2/14 | -10.02% 5/8 |
| 2019年 1月期 | 6,750 12/26 | 4,200 10/2 | 12,736 2/6 | +25.28% 12/25 | -11.56% 9/26 |
| 2020年 1月期 | 5,680 8/6 | 3,750 1/20 | 15,662 3/26 | +35.85% 3/9 | -11.89% 9/17 |
| 2021年 1月期 | 7,990 3/17 | 2,404 1/14 | 26,230 3/9 | +53.38% 3/16 | -17.04% 4/8 |
| 2022年 1月期 | 2,630 2/1 | 1,763 9/14 | 14,793 5/13 | +14.29% 3/8 | -14.04% 9/14 |
| 2023年 1月期 | 2,388 3/8 | 1,531 11/28 | 10,109 1/24 | +14.03% 3/9 | -12.43% 3/23 |
| 最新 | 780 2024/4/19 | 15,919 | +7% 729 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -35%（0.65倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/04/19 vs 2023/12/29
- -22%（0.78倍）