株価チャート
株価
4/23
- 前日 (4/22)
- 3,585
- 始値
- 3,605
- 高値
- 3,610
- 安値
- 3,575
- 終値 -0.28%
- 3,575
- 出来高 -3.57%
- 16,834
乖離率
- 株価（5日）
移動平均値 - +0.36%
3,562 - 株価（25日）
移動平均値 - -1.13%
3,616 - 出来高（5日）
移動平均値 - -54.81%
37,249
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 3,605 | 3,610 | 3,575 | 3,575 | -0.28% | 16,834 | - | -1.13% | - | - |
| 04/22 | 3,540 | 3,585 | 3,540 | 3,585 | +1.27% | 17,458 | - | -0.83% | - | - |
| 04/19 | 3,530 | 3,545 | 3,475 | 3,540 | -0.14% | 36,866 | - | -1.99% | - | - |
| 04/18 | 3,520 | 3,565 | 3,520 | 3,545 | -0.56% | 59,708 | - | -1.77% | - | - |
| 04/17 | 3,560 | 3,575 | 3,525 | 3,565 | +0.14% | 55,381 | - | -1.11% | - | - |
| 04/16 | 3,600 | 3,620 | 3,555 | 3,560 | -1.93% | 78,356 | - | -1.14% | - | - |
| 04/15 | 3,645 | 3,650 | 3,600 | 3,630 | -0.82% | 39,903 | - | +0.86% | - | - |
| 04/12 | 3,645 | 3,665 | 3,635 | 3,660 | -0.14% | 20,960 | - | +1.78% | - | - |
| 04/11 | 3,625 | 3,665 | 3,615 | 3,665 | +0.14% | 81,378 | - | +2.06% | - | - |
| 04/10 | 3,670 | 3,675 | 3,640 | 3,660 | -0.41% | 38,679 | - | +2.04% | - | - |
| 04/09 | 3,650 | 3,675 | 3,640 | 3,675 | +0.82% | 4,230 | - | +2.6% | - | - |
| 04/08 | 3,650 | 3,660 | 3,630 | 3,645 | +0.69% | 35,485 | - | +1.9% | - | - |
| 04/05 | 3,600 | 3,620 | 3,580 | 3,620 | -0.28% | 31,839 | - | +1.34% | - | - |
| 04/04 | 3,640 | 3,660 | 3,630 | 3,630 | +0.83% | 11,342 | - | +1.74% | - | - |
| 04/03 | 3,590 | 3,610 | 3,560 | 3,600 | -0.14% | 7,438 | - | +1.04% | - | - |
| 04/02 | 3,600 | 3,635 | 3,585 | 3,605 | +0.14% | 63,251 | - | +1.29% | - | - |
| 04/01 | 3,670 | 3,670 | 3,585 | 3,600 | -1.5% | 68,668 | - | +1.27% | - | - |
| 03/29 | 3,635 | 3,660 | 3,635 | 3,655 | +0.83% | 6,151 | - | +2.9% | - | - |
| 03/28 | 3,660 | 3,665 | 3,620 | 3,625 | -0.41% | 8,124 | - | +2.23% | - | - |
| 03/27 | 3,625 | 3,665 | 3,625 | 3,640 | +0.69% | 20,414 | - | +2.8% | - | - |
| 03/26 | 3,605 | 3,635 | 3,600 | 3,615 | 0% | 26,199 | - | +2.26% | - | - |
| 03/25 | 3,650 | 3,660 | 3,615 | 3,615 | -1.36% | 23,791 | - | +2.38% | - | - |
| 03/22 | 3,650 | 3,670 | 3,645 | 3,665 | +0.55% | 36,222 | - | +3.97% | - | - |
| 03/21 | 3,635 | 3,655 | 3,620 | 3,645 | +1.82% | 39,122 | - | +3.67% | - | - |
| 03/19 | 3,545 | 3,590 | 3,540 | 3,580 | +0.85% | 9,054 | - | +2.05% | - | - |
| 03/18 | 3,510 | 3,555 | 3,510 | 3,550 | +1.43% | 32,674 | - | +1.4% | - | - |
| 03/15 | 3,460 | 3,505 | 3,460 | 3,500 | +0.72% | 20,090 | - | +0.14% | - | - |
| 03/14 | 3,455 | 3,475 | 3,435 | 3,475 | +0.58% | 20,259 | - | -0.54% | - | - |
| 03/13 | 3,480 | 3,490 | 3,435 | 3,455 | -0.29% | 21,827 | - | -1.09% | - | - |
| 03/12 | 3,470 | 3,475 | 3,420 | 3,465 | -0.72% | 32,921 | - | -0.83% | - | - |
| 03/11 | 3,525 | 3,530 | 3,450 | 3,490 | -2.24% | 52,895 | - | -0.11% | - | - |
| 03/08 | 3,540 | 3,580 | 3,525 | 3,570 | +0.85% | 7,535 | - | +2.2% | - | - |
| 03/07 | 3,565 | 3,590 | 3,535 | 3,540 | -0.28% | 16,382 | - | +1.43% | - | - |
| 03/06 | 3,530 | 3,560 | 3,530 | 3,550 | 0% | 53,873 | - | +1.84% | - | - |
| 03/05 | 3,535 | 3,550 | 3,520 | 3,550 | +0.57% | 7,950 | - | +1.95% | - | - |
| 03/04 | 3,560 | 3,560 | 3,520 | 3,530 | -0.28% | 21,898 | - | +1.58% | - | - |
| 03/01 | 3,520 | 3,540 | 3,510 | 3,540 | +0.85% | 27,176 | - | +1.96% | - | - |
| 02/29 | 3,500 | 3,515 | 3,480 | 3,510 | +0.14% | 20,445 | - | +1.24% | - | - |
| 02/28 | 3,530 | 3,530 | 3,485 | 3,505 | 0% | 16,205 | - | +1.13% | - | - |
| 02/27 | 3,505 | 3,525 | 3,495 | 3,505 | 0% | 48,443 | - | +1.18% | - | - |
| 02/26 | 3,535 | 3,540 | 3,505 | 3,505 | -0.28% | 28,004 | - | +1.24% | - | - |
| 02/22 | 3,500 | 3,520 | 3,495 | 3,515 | +0.43% | 16,704 | - | +1.65% | - | - |
| 02/21 | 3,490 | 3,505 | 3,480 | 3,500 | 0% | 22,304 | - | +1.36% | - | - |
| 02/20 | 3,515 | 3,515 | 3,485 | 3,500 | -0.28% | 23,031 | - | +1.45% | - | - |
| 02/19 | 3,500 | 3,510 | 3,485 | 3,510 | 0% | 27,325 | - | +1.83% | - | - |
| 02/16 | 3,500 | 3,525 | 3,490 | 3,510 | +1.3% | 28,462 | - | +2.01% | - | - |
| 02/15 | 3,445 | 3,475 | 3,440 | 3,465 | +0.73% | 51,922 | - | +0.9% | - | - |
| 02/14 | 3,450 | 3,450 | 3,415 | 3,440 | -0.29% | 17,270 | - | +0.38% | - | - |
| 02/13 | 3,440 | 3,455 | 3,405 | 3,450 | +1.92% | 15,679 | - | +0.91% | - | - |
| 02/09 | 3,385 | 3,410 | 3,375 | 3,385 | -0.73% | 29,193 | - | -0.76% | - | - |
| 02/08 | 3,420 | 3,445 | 3,395 | 3,410 | -1.59% | 56,920 | - | +0.21% | - | - |
| 02/07 | 3,440 | 3,465 | 3,430 | 3,465 | 0% | 45,868 | - | +2.12% | - | - |
| 02/06 | 3,470 | 3,470 | 3,445 | 3,465 | -0.29% | 35,369 | - | +2.51% | - | - |
| 02/05 | 3,485 | 3,490 | 3,455 | 3,475 | +0.58% | 15,076 | - | +3.21% | - | - |
| 02/02 | 3,500 | 3,500 | 3,455 | 3,455 | -0.58% | 85,304 | - | +3.04% | - | - |
| 02/01 | 3,475 | 3,485 | 3,460 | 3,475 | -0.57% | 24,043 | - | +4.07% | - | - |
| 01/31 | 3,425 | 3,495 | 3,425 | 3,495 | +1.45% | 24,421 | - | +5.11% | - | - |
| 01/30 | 3,440 | 3,455 | 3,430 | 3,445 | +0.29% | 18,088 | - | +4.11% | - | - |
| 01/29 | 3,390 | 3,440 | 3,390 | 3,435 | +1.33% | 16,392 | - | +4.19% | - | - |
| 01/26 | 3,425 | 3,425 | 3,380 | 3,390 | -1.45% | 44,503 | - | +3.26% | - | - |
| 01/25 | 3,420 | 3,440 | 3,410 | 3,440 | +0.44% | 27,939 | - | +5.2% | - | - |
| 01/24 | 3,450 | 3,450 | 3,410 | 3,425 | -1.44% | 47,086 | - | +5.19% | - | - |
| 01/23 | 3,450 | 3,480 | 3,445 | 3,475 | +0.29% | 34,620 | - | +7.22% | - | - |
| 01/22 | 3,460 | 3,465 | 3,430 | 3,465 | +0.43% | 43,816 | - | +7.34% | - | - |
| 01/19 | 3,440 | 3,450 | 3,400 | 3,450 | +1.47% | 35,674 | - | +7.31% | - | - |
| 01/18 | 3,405 | 3,435 | 3,390 | 3,400 | -0.29% | 30,185 | - | +6.15% | - | - |
| 01/17 | 3,425 | 3,480 | 3,405 | 3,410 | 0% | 51,514 | - | +6.86% | - | - |
| 01/16 | 3,425 | 3,430 | 3,400 | 3,410 | -0.58% | 32,846 | - | +7.17% | - | - |
| 01/15 | 3,415 | 3,430 | 3,375 | 3,430 | +1.93% | 41,176 | - | +8.1% | - | - |
| 01/12 | 3,360 | 3,385 | 3,350 | 3,365 | +0.75% | 61,724 | - | +6.39% | - | - |
| 01/11 | 3,315 | 3,355 | 3,315 | 3,340 | +1.83% | 14,080 | - | +5.86% | - | - |
| 01/10 | 3,250 | 3,295 | 3,250 | 3,280 | +0.92% | 10,555 | - | +4.19% | - | - |
| 01/09 | 3,250 | 3,280 | 3,230 | 3,250 | +0.46% | 28,362 | - | +3.37% | - | - |
| 01/05 | 3,220 | 3,255 | 3,220 | 3,235 | +1.09% | 39,201 | - | +3.03% | - | - |
| 01/04 | 3,155 | 3,205 | 3,140 | 3,200 | +1.59% | 125,287 | - | +2.01% | - | - |
| 2023 | ||||||||||
| 12/29 | 3,135 | 3,160 | 3,130 | 3,150 | +0.32% | 32,831 | - | +0.41% | - | - |
| 12/28 | 3,135 | 3,145 | 3,130 | 3,140 | -0.32% | 16,366 | - | +0.03% | - | - |
| 12/27 | 3,125 | 3,150 | 3,120 | 3,150 | +1.45% | 17,846 | - | +0.32% | - | - |
| 12/26 | 3,125 | 3,125 | 3,100 | 3,105 | -0.32% | 11,511 | - | -1.11% | - | - |
| 12/25 | 3,135 | 3,140 | 3,105 | 3,115 | -0.32% | 15,577 | - | -0.89% | - | - |
| 12/22 | 3,100 | 3,130 | 3,100 | 3,125 | +0.64% | 22,078 | - | -0.7% | - | - |
| 12/21 | 3,100 | 3,110 | 3,090 | 3,105 | -0.64% | 45,658 | - | -1.4% | - | - |
| 12/20 | 3,100 | 3,140 | 3,100 | 3,125 | +1.13% | 45,398 | - | -0.86% | - | - |
| 12/19 | 3,065 | 3,100 | 3,055 | 3,090 | +0.82% | 3,710 | - | -2.06% | - | - |
| 12/18 | 3,070 | 3,070 | 3,035 | 3,065 | -0.65% | 20,350 | - | -2.91% | - | - |
| 12/15 | 3,070 | 3,095 | 3,065 | 3,085 | +0.49% | 5,664 | - | -2.37% | - | - |
| 12/14 | 3,145 | 3,145 | 3,050 | 3,070 | -1.92% | 58,362 | - | -2.91% | - | - |
| 12/13 | 3,165 | 3,165 | 3,120 | 3,130 | -0.32% | 18,782 | - | -1.01% | - | - |
| 12/12 | 3,180 | 3,180 | 3,140 | 3,140 | -0.48% | 25,156 | - | -0.66% | - | - |
| 12/11 | 3,120 | 3,155 | 3,120 | 3,155 | +1.45% | 52,775 | - | -0.16% | - | - |
| 12/08 | 3,155 | 3,155 | 3,100 | 3,110 | -2.2% | 71,907 | - | -1.49% | - | - |
| 12/07 | 3,185 | 3,195 | 3,165 | 3,180 | -0.47% | 102,697 | - | +0.79% | - | - |
| 12/06 | 3,155 | 3,205 | 3,155 | 3,195 | +1.11% | 23,029 | - | +1.53% | - | - |
| 12/05 | 3,155 | 3,180 | 3,155 | 3,160 | -0.32% | 37,208 | - | +0.7% | - | - |
| 12/04 | 3,180 | 3,180 | 3,145 | 3,170 | -0.31% | 13,467 | - | +1.18% | - | - |
| 12/01 | 3,195 | 3,195 | 3,175 | 3,180 | +0.32% | 13,189 | - | +1.76% | - | - |
| 11/30 | 3,145 | 3,170 | 3,130 | 3,170 | +0.48% | 16,318 | - | +1.67% | - | - |
| 11/29 | 3,150 | 3,170 | 3,145 | 3,155 | -0.32% | 19,140 | - | +1.45% | - | - |
| 11/28 | 3,180 | 3,185 | 3,160 | 3,165 | -0.63% | 31,560 | - | +2% | - | - |
| 11/27 | 3,205 | 3,210 | 3,175 | 3,185 | -0.31% | 14,177 | - | +2.84% | - | - |
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 | 2,028 12/18 | 1,532 6/24 | 42,510 8/3 | +5.73% 7/21 | -9.79% 1/21 |
| 2017年 2月期 | 2,104 7/3 | 1,620 11/9 | 26,144 12/2 | +6.32% 11/30 | -4.04% 4/14 |
| 2018年 2月期 | 2,423 1/10 | 2,010 9/6 | 29,343 8/13 | +5.61% 1/10 | -7.69% 2/14 |
| 2019年 2月期 | 2,194 10/2 | 1,664 8/15 | 106,522 10/25 | +7.36% 9/13 | -10.7% 12/25 |
| 2020年 2月期 | 2,053 12/13 | 1,414 3/13 | 93,874 2/26 | +8.67% 6/8 | -19.32% 3/13 |
| 2021年 2月期 | 2,227 6/8 | 1,680 9/25 9/24 | 151,796 11/10 | +7.24% 11/11 | -3.35% 6/21 |
| 2022年 2月期 | 2,462 6/9 | 2,084 12/1 | 188,996 5/13 | +6.12% 3/29 | -6.22% 3/8 |
| 2023年 2月期 | 3,025 8/1 | 2,267 9/28 | 240,124 8/2 | +6.77% 6/15 | -5.22% 10/4 |
| 最新 | 3,575 2024/4/23 | 16,834 | -1.13% 3,616 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/04/23 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
1,414円（2020/03/13） - 153%（2.53倍）
3,575円（4/23）