株価チャート
株価
4/26
- 前日 (4/25)
- 2,754
- 始値
- 2,762
- 高値
- 2,785
- 安値
- 2,744
- 終値 +0.8%
- 2,776
- 出来高 +209.17%
- 498,528
乖離率
- 株価(5日)
移動平均値 - +0.25%
2,769 - 株価(25日)
移動平均値 - -1.17%
2,809 - 出来高(5日)
移動平均値 - +91.81%
259,912
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 2,762 | 2,785 | 2,744 | 2,776 | +0.8% | 498,528 | - | -1.17% | - | - |
04/25 | 2,779 | 2,790 | 2,753 | 2,754 | -1.68% | 161,248 | - | -2.13% | - | - |
04/24 | 2,775 | 2,803 | 2,771 | 2,801 | +1.78% | 322,528 | - | -0.6% | - | - |
04/23 | 2,775 | 2,779 | 2,747 | 2,752 | -0.33% | 102,434 | - | -2.38% | - | - |
04/22 | 2,768 | 2,768 | 2,734 | 2,761 | +1.58% | 214,822 | - | -2.13% | - | - |
04/19 | 2,750 | 2,751 | 2,685 | 2,718 | -1.81% | 734,877 | - | -3.62% | - | - |
04/18 | 2,750 | 2,781 | 2,741 | 2,768 | +0.51% | 198,099 | - | -1.84% | - | - |
04/17 | 2,797 | 2,798 | 2,752 | 2,754 | -1.15% | 561,178 | - | -2.27% | - | - |
04/16 | 2,818 | 2,824 | 2,781 | 2,786 | -2.07% | 1,249,541 | - | -1.1% | - | - |
04/15 | 2,821 | 2,845 | 2,811 | 2,845 | -0.21% | 307,394 | - | +1.07% | - | - |
04/12 | 2,849 | 2,862 | 2,843 | 2,851 | +0.32% | 845,509 | - | +1.35% | - | - |
04/11 | 2,810 | 2,843 | 2,809 | 2,842 | +0.25% | 310,650 | - | +1.14% | - | - |
04/10 | 2,837 | 2,845 | 2,833 | 2,835 | -0.42% | 366,731 | - | +0.96% | - | - |
04/09 | 2,833 | 2,849 | 2,825 | 2,847 | +0.96% | 500,544 | - | +1.46% | - | - |
04/08 | 2,817 | 2,834 | 2,810 | 2,820 | +0.86% | 587,598 | - | +0.57% | - | - |
04/05 | 2,795 | 2,798 | 2,770 | 2,796 | -1.1% | 545,183 | - | -0.21% | - | - |
04/04 | 2,829 | 2,846 | 2,821 | 2,827 | +0.96% | 601,007 | - | +0.96% | - | - |
04/03 | 2,793 | 2,808 | 2,778 | 2,800 | -0.18% | 892,936 | - | +0.14% | - | - |
04/02 | 2,824 | 2,836 | 2,796 | 2,805 | -0.32% | 723,731 | - | +0.39% | - | - |
04/01 | 2,874 | 2,878 | 2,803 | 2,814 | -1.85% | 1,068,113 | - | +0.79% | - | - |
03/29 | 2,855 | 2,871 | 2,852 | 2,867 | +0.74% | 498,029 | - | +2.83% | - | - |
03/28 | 2,866 | 2,872 | 2,838 | 2,846 | -0.8% | 193,414 | - | +2.34% | - | - |
03/27 | 2,867 | 2,881 | 2,859 | 2,869 | +0.53% | 368,110 | - | +3.39% | - | - |
03/26 | 2,846 | 2,855 | 2,835 | 2,854 | +0.28% | 355,127 | - | +3.07% | - | - |
03/25 | 2,879 | 2,879 | 2,846 | 2,846 | -1.39% | 491,040 | - | +3.04% | - | - |
03/22 | 2,880 | 2,890 | 2,868 | 2,886 | +0.63% | 364,716 | - | +4.75% | - | - |
03/21 | 2,861 | 2,869 | 2,851 | 2,868 | +1.7% | 645,091 | - | +4.48% | - | - |
03/19 | 2,788 | 2,820 | 2,781 | 2,820 | +1.08% | 796,563 | - | +2.99% | - | - |
03/18 | 2,760 | 2,791 | 2,754 | 2,790 | +1.94% | 425,212 | - | +2.2% | - | - |
03/15 | 2,717 | 2,748 | 2,717 | 2,737 | +0.26% | 344,229 | - | +0.51% | - | - |
03/14 | 2,714 | 2,730 | 2,702 | 2,730 | +0.59% | 391,454 | - | +0.4% | - | - |
03/13 | 2,749 | 2,749 | 2,698 | 2,714 | -0.29% | 287,453 | - | -0.04% | - | - |
03/12 | 2,710 | 2,723 | 2,682 | 2,722 | -0.44% | 429,086 | - | +0.33% | - | - |
03/11 | 2,764 | 2,764 | 2,704 | 2,734 | -2.15% | 841,005 | - | +0.92% | - | - |
03/08 | 2,790 | 2,812 | 2,770 | 2,794 | +0.29% | 710,291 | - | +3.33% | - | - |
03/07 | 2,815 | 2,824 | 2,781 | 2,786 | -0.46% | 487,786 | - | +3.26% | - | - |
03/06 | 2,777 | 2,801 | 2,770 | 2,799 | +0.32% | 458,926 | - | +4.01% | - | - |
03/05 | 2,764 | 2,793 | 2,762 | 2,790 | +0.47% | 301,547 | - | +3.95% | - | - |
03/04 | 2,792 | 2,795 | 2,770 | 2,777 | -0.04% | 573,325 | - | +3.77% | - | - |
03/01 | 2,746 | 2,780 | 2,743 | 2,778 | +1.31% | 232,842 | - | +4.04% | - | - |
02/29 | 2,736 | 2,748 | 2,721 | 2,742 | 0% | 323,499 | - | +2.97% | - | - |
02/28 | 2,747 | 2,750 | 2,732 | 2,742 | -0.11% | 276,267 | - | +3.12% | - | - |
02/27 | 2,744 | 2,759 | 2,739 | 2,745 | +0.11% | 174,236 | - | +3.39% | - | - |
02/26 | 2,743 | 2,753 | 2,731 | 2,742 | +0.51% | 387,674 | - | +3.51% | - | - |
02/22 | 2,710 | 2,730 | 2,709 | 2,728 | +1.37% | 122,117 | - | +3.26% | - | - |
02/21 | 2,688 | 2,696 | 2,679 | 2,691 | -0.3% | 417,476 | - | +2.09% | - | - |
02/20 | 2,713 | 2,715 | 2,689 | 2,699 | -0.26% | 144,176 | - | +2.51% | - | - |
02/19 | 2,693 | 2,706 | 2,687 | 2,706 | +0.56% | 280,100 | - | +2.93% | - | - |
02/16 | 2,685 | 2,705 | 2,678 | 2,691 | +1.28% | 264,958 | - | +2.55% | - | - |
02/15 | 2,668 | 2,669 | 2,645 | 2,657 | +0.26% | 93,900 | - | +1.45% | - | - |
02/14 | 2,662 | 2,662 | 2,636 | 2,650 | -1.05% | 577,247 | - | +1.38% | - | - |
02/13 | 2,655 | 2,680 | 2,645 | 2,678 | +2.14% | 731,985 | - | +2.68% | - | - |
02/09 | 2,621 | 2,641 | 2,615 | 2,622 | -0.19% | 172,967 | - | +0.85% | - | - |
02/08 | 2,624 | 2,636 | 2,605 | 2,627 | -0.45% | 205,839 | - | +1.31% | - | - |
02/07 | 2,621 | 2,647 | 2,621 | 2,639 | +0.38% | 337,092 | - | +2.05% | - | - |
02/06 | 2,638 | 2,638 | 2,619 | 2,629 | -0.68% | 279,115 | - | +1.98% | - | - |
02/05 | 2,652 | 2,653 | 2,633 | 2,647 | +0.72% | 502,072 | - | +2.96% | - | - |
02/02 | 2,632 | 2,639 | 2,618 | 2,628 | +0.23% | 135,561 | - | +2.58% | - | - |
02/01 | 2,619 | 2,631 | 2,613 | 2,622 | -0.76% | 192,421 | - | +2.7% | - | - |
01/31 | 2,601 | 2,642 | 2,599 | 2,642 | +1.15% | 731,492 | - | +3.81% | - | - |
01/30 | 2,619 | 2,628 | 2,612 | 2,612 | -0.23% | 355,848 | - | +3.04% | - | - |
01/29 | 2,596 | 2,623 | 2,596 | 2,618 | +1.2% | 528,681 | - | +3.56% | - | - |
01/26 | 2,607 | 2,608 | 2,582 | 2,587 | -1.26% | 209,919 | - | +2.7% | - | - |
01/25 | 2,615 | 2,623 | 2,601 | 2,620 | +0.08% | 660,384 | - | +4.34% | - | - |
01/24 | 2,625 | 2,628 | 2,607 | 2,618 | -0.53% | 165,054 | - | +4.59% | - | - |
01/23 | 2,639 | 2,655 | 2,620 | 2,632 | -0.08% | 380,539 | - | +5.53% | - | - |
01/22 | 2,613 | 2,634 | 2,610 | 2,634 | +1.42% | 128,092 | - | +5.95% | - | - |
01/19 | 2,606 | 2,612 | 2,585 | 2,597 | +0.66% | 245,213 | - | +4.8% | - | - |
01/18 | 2,580 | 2,594 | 2,576 | 2,580 | -0.15% | 326,482 | - | +4.37% | - | - |
01/17 | 2,601 | 2,630 | 2,581 | 2,584 | -0.39% | 139,206 | - | +4.87% | - | - |
01/16 | 2,611 | 2,614 | 2,588 | 2,594 | -0.73% | 382,524 | - | +5.53% | - | - |
01/15 | 2,586 | 2,615 | 2,581 | 2,613 | +1.24% | 410,930 | - | +6.52% | - | - |
01/12 | 2,580 | 2,597 | 2,570 | 2,581 | +0.43% | 235,136 | - | +5.56% | - | - |
01/11 | 2,562 | 2,577 | 2,559 | 2,570 | +1.62% | 955,829 | - | +5.33% | - | - |
01/10 | 2,500 | 2,535 | 2,499 | 2,529 | +1.36% | 309,299 | - | +3.86% | - | - |
01/09 | 2,502 | 2,513 | 2,482 | 2,495 | +0.77% | 139,125 | - | +2.59% | - | - |
01/05 | 2,466 | 2,483 | 2,464 | 2,476 | +0.65% | 141,044 | - | +1.89% | - | - |
01/04 | 2,438 | 2,462 | 2,414 | 2,460 | +0.53% | 223,187 | - | +1.28% | - | - |
2023 | ||||||||||
12/29 | 2,443 | 2,458 | 2,433 | 2,447 | +0.12% | 158,662 | - | +0.74% | - | - |
12/28 | 2,433 | 2,444 | 2,432 | 2,444 | +0.04% | 72,385 | - | +0.58% | - | - |
12/27 | 2,431 | 2,446 | 2,428 | 2,443 | +1.16% | 178,584 | - | +0.49% | - | - |
12/26 | 2,417 | 2,417 | 2,406 | 2,415 | 0% | 151,467 | - | -0.66% | - | - |
12/25 | 2,432 | 2,435 | 2,412 | 2,415 | +0.12% | 102,340 | - | -0.7% | - | - |
12/22 | 2,410 | 2,424 | 2,406 | 2,412 | +0.5% | 581,921 | - | -0.9% | - | - |
12/21 | 2,399 | 2,406 | 2,394 | 2,400 | -1.19% | 582,102 | - | -1.44% | - | - |
12/20 | 2,415 | 2,440 | 2,415 | 2,429 | +0.83% | 199,855 | - | -0.33% | - | - |
12/19 | 2,392 | 2,412 | 2,379 | 2,409 | +0.79% | 122,180 | - | -1.15% | - | - |
12/18 | 2,389 | 2,393 | 2,370 | 2,390 | -0.79% | 299,990 | - | -1.93% | - | - |
12/15 | 2,401 | 2,419 | 2,399 | 2,409 | +0.5% | 137,824 | - | -1.19% | - | - |
12/14 | 2,429 | 2,431 | 2,386 | 2,397 | -1.44% | 239,442 | - | -1.72% | - | - |
12/13 | 2,437 | 2,439 | 2,421 | 2,432 | +0.04% | 106,657 | - | -0.25% | - | - |
12/12 | 2,450 | 2,452 | 2,429 | 2,431 | -0.08% | 268,687 | - | -0.25% | - | - |
12/11 | 2,421 | 2,439 | 2,421 | 2,433 | +1.5% | 292,772 | - | -0.16% | - | - |
12/08 | 2,419 | 2,424 | 2,390 | 2,397 | -1.6% | 295,620 | - | -1.6% | - | - |
12/07 | 2,448 | 2,450 | 2,430 | 2,436 | -1.26% | 64,561 | - | +0.04% | - | - |
12/06 | 2,423 | 2,467 | 2,423 | 2,467 | +2.07% | 185,825 | - | +1.48% | - | - |
12/05 | 2,434 | 2,441 | 2,415 | 2,417 | -0.86% | 237,592 | - | -0.33% | - | - |
12/04 | 2,445 | 2,449 | 2,423 | 2,438 | -0.93% | 76,654 | - | +0.7% | - | - |
12/01 | 2,466 | 2,466 | 2,456 | 2,461 | +0.41% | 212,356 | - | +1.86% | - | - |
11/30 | 2,438 | 2,451 | 2,429 | 2,451 | +0.37% | 227,667 | - | +1.7% | - | - |
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 8月期 | 1,609 11/27 11/24 他2件 | 1,194 2/12 | 1,767,985 6/1 | +5.44% 7/21 | -13.34% 2/12 |
2017年 2月期 | 1,655 8/2 | 1,294 9/15 | 622,936 8/25 | +6.31% 12/9 | -4.23% 11/9 |
2018年 2月期 | 1,930 1/23 | 1,581 9/6 | 434,692 7/3 | +6.03% 9/26 | -8.05% 2/14 |
2019年 2月期 | 1,867 10/2 | 1,433 12/26 | 1,132,043 8/14 | +6.19% 9/13 | -11.59% 12/25 |
2020年 2月期 | 1,786 12/13 | 1,215 3/17 3/13 | 7,464,951 12/3 | +7.67% 6/8 | -20.75% 3/16 |
2021年 2月期 | 2,051 3/19 | 1,614 10/30 | 876,333 9/11 | +6.92% 9/14 | -4.35% 10/6 |
2022年 2月期 | 2,159 9/14 | 1,787 3/8 | 5,986,951 5/18 | +6.55% 3/30 | -7.48% 3/8 |
2023年 2月期 | 2,418 8/1 | 1,867 10/3 | 17,227,006 1/18 | +5.67% 6/14 | -5.38% 10/4 |
最新 | 2,776 2024/4/26 | 498,528 | -1.17% 2,809 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/04/26 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
1,194円(2016/02/12) - 132%(2.32倍)
2,776円(4/26)