株価チャート
株価
4/22
- 前日 (4/19)
- 34,300
- 始値
- 34,290
- 高値
- 34,290
- 安値
- 34,200
- 終値 -0.29%
- 34,200
- 出来高 -78.57%
- 6
乖離率
- 株価（5日）
移動平均値 - -1.25%
34,632 - 株価（25日）
移動平均値 - -2.96%
35,245 - 出来高（5日）
移動平均値 - -95.8%
143
2023/05/15～2024/04/22
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 | ||||||||||
| 04/22 | 34,290 | 34,290 | 34,200 | 34,200 | -0.29% | 6 | - | -2.96% | - | - |
| 04/19 | 34,920 | 34,920 | 34,250 | 34,300 | -0.44% | 28 | - | -2.73% | - | - |
| 04/18 | 34,600 | 34,600 | 34,380 | 34,450 | -2.41% | 62 | - | -2.34% | - | - |
| 04/17 | 35,610 | 35,810 | 35,150 | 35,300 | +1.12% | 216 | - | +0.03% | - | - |
| 04/16 | 35,100 | 35,100 | 34,910 | 34,910 | -2.51% | 403 | - | -1.01% | - | - |
| 04/12 | 35,810 | 35,810 | 35,810 | 35,810 | +0.62% | 2 | - | +1.61% | - | - |
| 04/10 | 35,620 | 35,620 | 35,570 | 35,590 | -0.14% | 1,101 | - | +1.19% | - | - |
| 04/09 | 35,480 | 35,640 | 35,480 | 35,640 | +1.14% | 1,904 | - | +1.53% | - | - |
| 04/08 | 35,440 | 35,580 | 35,240 | 35,240 | -0.34% | 2,117 | - | +0.5% | - | - |
| 04/03 | 35,360 | 35,360 | 35,360 | 35,360 | -0.37% | 23 | - | +1.07% | - | - |
| 04/01 | 36,250 | 36,250 | 35,350 | 35,490 | -1.69% | 312 | - | +1.73% | - | - |
| 03/28 | 36,050 | 36,100 | 36,050 | 36,100 | -0.25% | 18 | - | +3.83% | - | - |
| 03/27 | 36,190 | 36,190 | 36,190 | 36,190 | +0.44% | 1 | - | +4.5% | - | - |
| 03/25 | 36,030 | 36,030 | 36,030 | 36,030 | +0.17% | 1 | - | +4.49% | - | - |
| 03/21 | 36,060 | 36,060 | 35,970 | 35,970 | +2.48% | 14 | - | +4.8% | - | - |
| 03/19 | 35,100 | 35,100 | 35,100 | 35,100 | +2.45% | 1 | - | +2.76% | - | - |
| 03/15 | 34,270 | 34,480 | 34,260 | 34,260 | -0.61% | 7 | - | +0.68% | - | - |
| 03/13 | 34,350 | 34,470 | 34,340 | 34,470 | +1.23% | 16 | - | +1.76% | - | - |
| 03/12 | 34,050 | 34,050 | 34,050 | 34,050 | -2.3% | 5 | - | +1.01% | - | - |
| 03/11 | 34,850 | 34,850 | 34,850 | 34,850 | -1.94% | 6 | - | +3.93% | - | - |
| 03/08 | 35,540 | 35,540 | 35,540 | 35,540 | +0.11% | 3 | - | +6.65% | - | - |
| 03/07 | 35,870 | 35,870 | 35,500 | 35,500 | +0.17% | 4 | - | +7.23% | - | - |
| 03/06 | 35,440 | 35,440 | 35,440 | 35,440 | +0.31% | 1 | - | +7.84% | - | - |
| 03/05 | 35,330 | 35,330 | 35,330 | 35,330 | -1.86% | 1 | - | +8.27% | - | - |
| 03/04 | 36,000 | 36,000 | 36,000 | 36,000 | +4.05% | 2 | - | +11.24% | - | - |
| 02/29 | 34,600 | 34,600 | 34,600 | 34,600 | -0.09% | 1 | - | +7.93% | - | - |
| 02/28 | 34,750 | 34,750 | 34,630 | 34,630 | -0.6% | 35 | - | +8.77% | - | - |
| 02/27 | 34,760 | 34,840 | 34,760 | 34,840 | +0.4% | 29 | - | +10.27% | - | - |
| 02/26 | 34,450 | 34,730 | 34,450 | 34,700 | +1.05% | 3 | - | +10.81% | - | - |
| 02/22 | 34,340 | 34,340 | 34,340 | 34,340 | +0.88% | 1 | - | +10.52% | - | - |
| 02/20 | 34,040 | 34,040 | 34,040 | 34,040 | +0.62% | 3 | - | +10.33% | - | - |
| 02/19 | 33,570 | 33,830 | 33,570 | 33,830 | -2.51% | 4 | - | +10.31% | - | - |
| 02/16 | 34,700 | 34,700 | 34,700 | 34,700 | +4.2% | 3 | - | +13.76% | - | - |
| 02/14 | 33,200 | 33,300 | 33,200 | 33,300 | +1.4% | 76 | - | +9.96% | - | - |
| 02/09 | 32,950 | 32,950 | 32,840 | 32,840 | +0.74% | 20 | - | +9.05% | - | - |
| 02/08 | 32,600 | 32,600 | 32,600 | 32,600 | 0% | 5 | - | +8.84% | - | - |
| 02/05 | 32,600 | 32,600 | 32,600 | 32,600 | +0.31% | 1 | - | +9.41% | - | - |
| 02/02 | 32,550 | 32,550 | 32,500 | 32,500 | +1.5% | 7 | - | +9.77% | - | - |
| 01/19 | 32,020 | 32,020 | 32,020 | 32,020 | +0.6% | 3 | - | +8.82% | - | - |
| 01/16 | 32,560 | 32,560 | 31,830 | 31,830 | -0.09% | 183 | - | +8.73% | - | - |
| 01/15 | 31,860 | 31,860 | 31,860 | 31,860 | +4.73% | 1 | - | +9.4% | - | - |
| 01/09 | 30,470 | 30,470 | 30,420 | 30,420 | +0.13% | 9 | - | +4.97% | - | - |
| 01/05 | 30,350 | 30,380 | 30,350 | 30,380 | +2.53% | 141 | - | +5.08% | - | - |
| 2023 | ||||||||||
| 12/21 | 29,630 | 29,630 | 29,630 | 29,630 | +0.03% | 300 | - | +2.69% | - | - |
| 12/05 | 29,920 | 29,920 | 29,620 | 29,620 | -1.59% | 2 | - | +2.79% | - | - |
| 12/04 | 30,100 | 30,100 | 30,100 | 30,100 | +2.24% | 2 | - | +4.62% | - | - |
| 11/13 | 29,490 | 29,490 | 29,440 | 29,440 | -0.57% | 3 | - | +2.55% | - | - |
| 11/02 | 29,610 | 29,610 | 29,610 | 29,610 | +3.5% | 2 | - | +3.36% | - | - |
| 10/17 | 28,610 | 28,610 | 28,610 | 28,610 | +0.81% | 1 | - | +0.14% | - | - |
| 10/16 | 28,740 | 28,740 | 28,380 | 28,380 | -2.52% | 130 | - | -0.57% | - | - |
| 10/13 | 29,115 | 29,115 | 29,115 | 29,115 | +1.78% | 22 | - | +2.03% | - | - |
| 10/10 | 28,770 | 28,770 | 28,605 | 28,605 | +3.01% | 6 | - | +0.3% | - | - |
| 10/04 | 27,795 | 27,795 | 27,770 | 27,770 | -3.07% | 2 | - | -2.69% | - | - |
| 10/03 | 28,650 | 28,650 | 28,650 | 28,650 | -0.88% | 2 | - | +0.23% | - | - |
| 10/02 | 28,905 | 28,905 | 28,905 | 28,905 | -1.65% | 5 | - | +1.15% | - | - |
| 09/21 | 29,390 | 29,390 | 29,390 | 29,390 | -1.16% | 17 | - | +2.83% | - | - |
| 09/15 | 29,735 | 29,735 | 29,735 | 29,735 | +1.94% | 1 | - | +4.08% | - | - |
| 09/05 | 29,170 | 29,170 | 29,170 | 29,170 | +0.17% | 1 | - | +2.18% | - | - |
| 09/04 | 29,120 | 29,120 | 29,120 | 29,120 | +1.39% | 2 | - | +2% | - | - |
| 08/31 | 28,720 | 28,720 | 28,720 | 28,720 | 0% | 3 | - | +0.61% | - | - |
| 08/30 | 28,720 | 28,720 | 28,720 | 28,720 | +2.9% | 1 | - | +0.61% | - | - |
| 08/17 | 27,910 | 27,910 | 27,910 | 27,910 | 0% | 2 | - | -2.16% | - | - |
| 08/10 | 27,910 | 27,910 | 27,910 | 27,910 | -1.31% | 28 | - | -2.18% | - | - |
| 08/07 | 28,280 | 28,280 | 28,280 | 28,280 | +0.89% | 3 | - | -0.82% | - | - |
| 08/04 | 28,030 | 28,030 | 28,030 | 28,030 | -0.76% | 32 | - | -1.7% | - | - |
| 08/03 | 28,245 | 28,245 | 28,245 | 28,245 | -1.59% | 10 | - | -0.96% | - | - |
| 08/02 | 28,760 | 28,760 | 28,700 | 28,700 | -1.03% | 102 | - | +0.68% | - | - |
| 08/01 | 28,805 | 29,000 | 28,805 | 29,000 | +1.06% | 301 | - | +1.9% | - | - |
| 07/31 | 28,865 | 28,865 | 28,695 | 28,695 | +0.68% | 1,921 | - | +1.1% | - | - |
| 07/28 | 28,500 | 28,500 | 28,500 | 28,500 | 0% | 1 | - | +0.64% | - | - |
| 07/27 | 28,500 | 28,500 | 28,500 | 28,500 | +2.04% | 2 | - | +0.86% | - | - |
| 07/14 | 27,860 | 27,930 | 27,650 | 27,930 | +0.94% | 480 | - | -1.01% | - | - |
| 07/13 | 27,670 | 27,670 | 27,670 | 27,670 | -0.97% | 1 | - | -1.79% | - | - |
| 07/10 | 28,085 | 28,085 | 27,870 | 27,940 | -0.92% | 9 | - | -0.66% | - | - |
| 07/07 | 28,200 | 28,200 | 28,200 | 28,200 | -1.71% | 2 | - | +0.47% | - | - |
| 07/06 | 28,700 | 28,700 | 28,575 | 28,690 | -1.39% | 720 | - | +2.52% | - | - |
| 07/04 | 29,095 | 29,095 | 29,095 | 29,095 | +0.81% | 2 | - | +4.36% | - | - |
| 06/28 | 28,570 | 28,860 | 28,570 | 28,860 | +1.19% | 155 | - | +4.01% | - | - |
| 06/26 | 28,520 | 28,520 | 28,520 | 28,520 | -1.71% | 3 | - | +3.27% | - | - |
| 06/23 | 29,015 | 29,015 | 29,015 | 29,015 | -0.29% | 3 | - | +5.5% | - | - |
| 06/19 | 29,100 | 29,100 | 29,100 | 29,100 | -0.33% | 20 | - | +6.3% | - | - |
| 06/16 | 28,925 | 29,195 | 28,925 | 29,195 | 0% | 130 | - | +7.25% | - | - |
| 06/15 | 29,085 | 29,195 | 29,085 | 29,195 | +0.45% | 20 | - | +7.92% | - | - |
| 06/14 | 28,935 | 29,115 | 28,935 | 29,065 | +1.38% | 93 | - | +8.12% | - | - |
| 06/13 | 28,465 | 28,670 | 28,465 | 28,670 | +1.41% | 30 | - | +7.35% | - | - |
| 06/12 | 28,200 | 28,270 | 28,200 | 28,270 | +0.78% | 60 | - | +6.55% | - | - |
| 06/09 | 27,860 | 28,050 | 27,850 | 28,050 | +2.19% | 40 | - | +6.3% | - | - |
| 06/08 | 27,810 | 27,810 | 27,450 | 27,450 | -2.97% | 2 | - | +4.51% | - | - |
| 06/07 | 28,290 | 28,290 | 28,290 | 28,290 | +0.68% | 10 | - | +8.14% | - | - |
| 06/06 | 27,975 | 28,100 | 27,975 | 28,100 | +0.43% | 10 | - | +8.02% | - | - |
| 06/05 | 27,910 | 27,980 | 27,910 | 27,980 | +1.82% | 11 | - | +8.16% | - | - |
| 06/02 | 27,260 | 27,480 | 27,260 | 27,480 | +1.44% | 13 | - | +6.93% | - | - |
| 05/29 | 27,340 | 27,340 | 27,060 | 27,090 | -0.06% | 81 | - | +6.01% | - | - |
| 05/26 | 26,970 | 27,120 | 26,970 | 27,105 | +0.5% | 26 | - | +6.69% | - | - |
| 05/25 | 27,010 | 27,090 | 26,930 | 26,970 | -1.62% | 47 | - | +6.67% | - | - |
| 05/23 | 27,380 | 27,415 | 27,380 | 27,415 | +1.73% | 4 | - | +8.98% | - | - |
| 05/18 | 26,950 | 26,950 | 26,950 | 26,950 | +1.74% | 1 | - | +7.67% | - | - |
| 05/17 | 26,490 | 26,490 | 26,490 | 26,490 | +0.25% | 1 | - | +6.23% | - | - |
| 05/16 | 26,290 | 26,425 | 26,290 | 26,425 | +0.97% | 11 | - | +6.35% | - | - |
| 05/15 | 26,170 | 26,170 | 26,170 | 26,170 | +0.56% | 1 | - | +5.68% | - | - |
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 7月期 | 16,530 5/31 | 14,370 6/24 | 12,526 6/16 | +5.09% 7/21 | -8.01% 6/24 |
| 2017年 1月期 | 19,230 6/20 | 15,180 10/7 | 6,259 11/18 | +6.18% 12/14 | -5.02% 11/9 |
| 2018年 1月期 | 21,880 1/24 | 18,540 9/6 | 40,011 3/2 | +6.25% 10/24 | -8.72% 2/6 |
| 2019年 1月期 | 21,780 10/2 | 16,620 12/25 | 54,620 1/15 | +4.93% 9/17 | -12.14% 12/25 |
| 2020年 1月期 | 21,460 12/20 | 15,010 3/13 | 36,056 1/8 | +8.84% 6/8 | -21.96% 3/13 |
| 2021年 1月期 | 24,240 6/28 6/15 | 18,810 8/5 | 4,718 1/22 | +8.09% 9/14 | -4.28% 5/13 |
| 2022年 1月期 | 26,050 1/5 | 21,700 3/9 | 300 7/28 | +6.23% 9/27 | -9.27% 3/8 |
| 2023年 1月期 | 29,195 6/16 6/15 | 22,590 10/3 | 1,921 7/31 | +8.98% 5/23 | -5.17% 1/6 |
| 最新 | 34,200 2024/4/22 | 6 | -2.96% 35,245 | ||
年間値上がり率
- 2017/12/29 vs 2016/12/29
- 16%（1.16倍）
- 2018/12/27 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/27
- 19%（1.19倍）
- 2020/12/29 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/28 vs 2020/12/29
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/28
- -8%（0.92倍）
- 2023/12/21 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/22 vs 2023/12/21
- 15%（1.15倍）
- 過去安値
14,370円（2016/06/24） - 138%（2.38倍）
34,200円（4/22）