株価チャート
株価
4/24
- 前日 (4/10)
- 39,640
- 始値
- 40,630
- 高値
- 40,630
- 安値
- 39,180
- 終値 -1.16%
- 39,180
- 出来高 +999.99%
- 31
乖離率
- 株価（5日）
移動平均値 - -0.52%
39,384 - 株価（25日）
移動平均値 - +3.19%
37,970 - 出来高（5日）
移動平均値 - +210%
10
2022/07/01～2024/04/24
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 | ||||||||||
| 04/24 | 40,630 | 40,630 | 39,180 | 39,180 | -1.16% | 31 | - | +3.19% | - | - |
| 04/10 | 39,640 | 39,640 | 39,640 | 39,640 | 0% | 1 | - | +4.64% | - | - |
| 04/03 | 39,640 | 39,640 | 39,640 | 39,640 | +1.05% | 1 | - | +4.92% | - | - |
| 04/01 | 39,230 | 39,230 | 39,230 | 39,230 | 0% | 7 | - | +4.2% | - | - |
| 03/22 | 39,230 | 39,230 | 39,230 | 39,230 | +0.72% | 12 | - | +4.51% | - | - |
| 03/21 | 38,950 | 38,950 | 38,950 | 38,950 | +0.46% | 8 | - | +4.08% | - | - |
| 03/18 | 38,770 | 38,770 | 38,770 | 38,770 | +1.84% | 2 | - | +3.88% | - | - |
| 03/15 | 39,010 | 39,010 | 38,070 | 38,070 | -0.63% | 13 | - | +2.48% | - | - |
| 03/12 | 38,310 | 38,310 | 38,310 | 38,310 | +1.86% | 3 | - | +3.44% | - | - |
| 03/07 | 37,610 | 37,610 | 37,610 | 37,610 | -0.13% | 2 | - | +1.81% | - | - |
| 03/06 | 37,660 | 37,660 | 37,660 | 37,660 | -0.5% | 1 | - | +2.25% | - | - |
| 02/28 | 37,810 | 37,850 | 37,560 | 37,850 | +0.11% | 14 | - | +3.08% | - | - |
| 02/27 | 37,810 | 37,810 | 37,810 | 37,810 | -1.02% | 10 | - | +3.3% | - | - |
| 02/22 | 38,200 | 38,200 | 38,200 | 38,200 | -5.33% | 13 | - | +4.66% | - | - |
| 02/19 | 44,520 | 44,520 | 38,000 | 40,350 | +7.54% | 16 | - | +10.91% | - | - |
| 02/14 | 37,520 | 37,520 | 37,520 | 37,520 | -2.52% | 3 | - | +3.85% | - | - |
| 02/07 | 38,640 | 38,640 | 36,530 | 38,490 | -0.41% | 3 | - | +6.78% | - | - |
| 02/06 | 38,650 | 38,650 | 38,650 | 38,650 | +6.71% | 4 | - | +7.56% | - | - |
| 01/23 | 36,220 | 36,220 | 36,220 | 36,220 | 0% | 2 | - | +1.24% | - | - |
| 01/22 | 36,220 | 36,220 | 36,220 | 36,220 | -0.77% | 1 | - | +1.31% | - | - |
| 2023 | ||||||||||
| 12/29 | 36,500 | 36,500 | 36,500 | 36,500 | +1.84% | 10 | - | +2.17% | - | - |
| 12/19 | 37,290 | 37,290 | 35,840 | 35,840 | -2.08% | 2 | - | +0.58% | - | - |
| 12/06 | 36,530 | 36,600 | 35,900 | 36,600 | +1.75% | 3 | - | +2.9% | - | - |
| 12/05 | 35,970 | 35,970 | 35,970 | 35,970 | -2.12% | 7 | - | +1.32% | - | - |
| 11/27 | 36,330 | 36,750 | 36,330 | 36,750 | -0.76% | 2 | - | +3.61% | - | - |
| 11/24 | 37,030 | 37,030 | 37,030 | 37,030 | 0% | 1 | - | +4.48% | - | - |
| 11/22 | 37,030 | 37,030 | 37,030 | 37,030 | +1.93% | 2 | - | +4.73% | - | - |
| 11/21 | 36,260 | 36,330 | 36,260 | 36,330 | -0.41% | 42 | - | +3.08% | - | - |
| 11/20 | 37,100 | 37,420 | 36,480 | 36,480 | +0.22% | 10 | - | +3.55% | - | - |
| 11/17 | 36,400 | 36,400 | 36,400 | 36,400 | +0.11% | 3 | - | +3.49% | - | - |
| 11/16 | 36,360 | 36,360 | 36,360 | 36,360 | +5.36% | 4 | - | +3.86% | - | - |
| 11/14 | 34,510 | 34,510 | 34,510 | 34,510 | -1.99% | 1 | - | -1.11% | - | - |
| 11/09 | 35,210 | 35,210 | 35,210 | 35,210 | -2.14% | 1 | - | +0.96% | - | - |
| 11/08 | 35,980 | 35,980 | 35,980 | 35,980 | +3.39% | 1 | - | +3.29% | - | - |
| 10/17 | 35,600 | 35,600 | 34,800 | 34,800 | -0.29% | 2 | - | +0.25% | - | - |
| 10/13 | 34,900 | 34,900 | 34,900 | 34,900 | +0.03% | 12 | - | +0.89% | - | - |
| 09/29 | 34,890 | 34,890 | 34,890 | 34,890 | -0.99% | 12 | - | +1.24% | - | - |
| 09/26 | 35,240 | 35,240 | 35,240 | 35,240 | -0.09% | 1 | - | +2.6% | - | - |
| 09/25 | 35,270 | 35,270 | 35,270 | 35,270 | +3.58% | 10 | - | +3.13% | - | - |
| 09/22 | 34,050 | 34,050 | 34,050 | 34,050 | -3.92% | 10 | - | +0.04% | - | - |
| 09/11 | 36,320 | 36,320 | 35,440 | 35,440 | -0.51% | 2 | - | +4.48% | - | - |
| 09/01 | 35,620 | 35,620 | 35,620 | 35,620 | +2.44% | 10 | - | +5.55% | - | - |
| 08/08 | 35,940 | 35,940 | 34,770 | 34,770 | -2.22% | 3 | - | +3.54% | - | - |
| 07/05 | 35,560 | 35,560 | 35,560 | 35,560 | -0.14% | 30 | - | +6.42% | - | - |
| 06/30 | 35,450 | 35,610 | 35,450 | 35,610 | +4.12% | 35 | - | +7.21% | - | - |
| 06/29 | 34,010 | 34,200 | 34,010 | 34,200 | -0.06% | 2 | - | +3.6% | - | - |
| 06/28 | 33,520 | 34,220 | 33,520 | 34,220 | -2% | 7 | - | +4.14% | - | - |
| 06/27 | 34,920 | 34,920 | 34,920 | 34,920 | -0.82% | 1 | - | +6.67% | - | - |
| 06/23 | 35,850 | 35,850 | 35,210 | 35,210 | -2.22% | 8 | - | +8.16% | - | - |
| 06/14 | 35,990 | 36,010 | 35,990 | 36,010 | +3.18% | 3 | - | +11.29% | - | - |
| 06/09 | 34,900 | 34,900 | 34,900 | 34,900 | +2.02% | 1 | - | +8.34% | - | - |
| 06/08 | 35,990 | 35,990 | 34,210 | 34,210 | -4.92% | 5 | - | +6.53% | - | - |
| 06/07 | 35,980 | 35,980 | 35,980 | 35,980 | +2.57% | 1 | - | +12.32% | - | - |
| 06/06 | 34,790 | 35,080 | 34,790 | 35,080 | +8.78% | 42 | - | +10.22% | - | - |
| 06/05 | 32,950 | 32,950 | 32,250 | 32,250 | -4.16% | 8 | - | +1.61% | - | - |
| 05/31 | 34,620 | 34,620 | 33,650 | 33,650 | -0.8% | 2 | - | +6.03% | - | - |
| 05/26 | 33,920 | 33,920 | 33,920 | 33,920 | -0.64% | 7 | - | +7.07% | - | - |
| 05/19 | 34,140 | 34,140 | 34,140 | 34,140 | +3.42% | 35 | - | +8.19% | - | - |
| 05/15 | 33,010 | 33,010 | 33,010 | 33,010 | +3.9% | 3 | - | +5.06% | - | - |
| 05/08 | 32,470 | 32,470 | 31,770 | 31,770 | +0.25% | 2 | - | +1.22% | - | - |
| 04/26 | 31,330 | 31,690 | 31,330 | 31,690 | -0.94% | 3 | - | +0.91% | - | - |
| 04/25 | 31,990 | 31,990 | 31,990 | 31,990 | +1.43% | 120 | - | +1.71% | - | - |
| 04/14 | 31,540 | 31,540 | 31,540 | 31,540 | +1.02% | 120 | - | +0.3% | - | - |
| 04/13 | 30,450 | 31,220 | 30,450 | 31,220 | +0.39% | 8 | - | -0.72% | - | - |
| 04/12 | 30,400 | 31,100 | 30,400 | 31,100 | 0% | 2 | - | -1.13% | - | - |
| 04/11 | 31,100 | 31,100 | 31,100 | 31,100 | -1.24% | 2 | - | -1.14% | - | - |
| 03/31 | 31,490 | 31,490 | 31,490 | 31,490 | +2.84% | 10 | - | +0.11% | - | - |
| 03/03 | 29,810 | 30,620 | 29,810 | 30,620 | +0.36% | 6 | - | -2.58% | - | - |
| 02/28 | 30,520 | 30,520 | 30,510 | 30,510 | -0.16% | 997 | - | -2.96% | - | - |
| 02/03 | 30,560 | 30,560 | 30,560 | 30,560 | +0.49% | 1 | - | -2.73% | - | - |
| 01/24 | 30,410 | 30,410 | 30,410 | 30,410 | -2.25% | 1 | - | -3.25% | - | - |
| 01/16 | 31,110 | 31,110 | 31,110 | 31,110 | +2.47% | 1 | - | -1.09% | - | - |
| 01/10 | 30,350 | 31,750 | 30,350 | 30,360 | +0.13% | 3 | - | -3.46% | - | - |
| 01/06 | 30,320 | 30,320 | 30,320 | 30,320 | -6.42% | 1 | - | -3.47% | - | - |
| 01/05 | 32,400 | 32,400 | 32,400 | 32,400 | 0% | 2 | - | +3.28% | - | - |
| 2022 | ||||||||||
| 12/22 | 32,400 | 32,400 | 32,400 | 32,400 | +0.62% | 4 | - | +3.81% | - | - |
| 12/21 | 32,200 | 32,200 | 32,200 | 32,200 | +4.55% | 6 | - | +3.7% | - | - |
| 12/16 | 30,950 | 30,950 | 30,800 | 30,800 | -6.38% | 2 | - | -0.32% | - | - |
| 12/12 | 32,900 | 32,900 | 32,900 | 32,900 | +2.14% | 2 | - | +6.74% | - | - |
| 11/14 | 32,210 | 32,210 | 32,210 | 32,210 | 0% | 1 | - | +4.95% | - | - |
| 11/10 | 32,910 | 32,910 | 32,210 | 32,210 | +4.54% | 6 | - | +5.22% | - | - |
| 11/08 | 30,810 | 30,810 | 30,810 | 30,810 | +0.06% | 1 | - | +0.9% | - | - |
| 10/27 | 30,790 | 30,790 | 30,790 | 30,790 | -4.35% | 1 | - | +1.16% | - | - |
| 10/17 | 32,190 | 32,190 | 32,190 | 32,190 | 0% | 6 | - | +6.14% | - | - |
| 09/15 | 30,800 | 32,190 | 30,800 | 32,190 | -2.16% | 2 | - | +6.68% | - | - |
| 09/13 | 31,080 | 32,900 | 31,080 | 32,900 | +3.52% | 8 | - | +9.58% | - | - |
| 08/17 | 31,780 | 31,780 | 31,780 | 31,780 | +0.73% | 3 | - | +6.5% | - | - |
| 08/16 | 31,550 | 31,550 | 31,550 | 31,550 | +0.16% | 1 | - | +6.14% | - | - |
| 08/15 | 31,370 | 31,500 | 31,370 | 31,500 | +0.96% | 5 | - | +6.26% | - | - |
| 08/12 | 31,160 | 31,200 | 31,160 | 31,200 | +0.78% | 6 | - | +5.5% | - | - |
| 08/09 | 30,960 | 30,960 | 30,960 | 30,960 | +0.19% | 1 | - | +4.75% | - | - |
| 08/08 | 30,900 | 30,900 | 30,900 | 30,900 | 0% | 1 | - | +4.66% | - | - |
| 08/05 | 30,870 | 30,900 | 30,870 | 30,900 | +3.28% | 2 | - | +4.78% | - | - |
| 08/02 | 30,410 | 30,410 | 29,920 | 29,920 | -3.17% | 2 | - | +1.57% | - | - |
| 08/01 | 30,000 | 30,900 | 30,000 | 30,900 | 0% | 2 | - | +4.78% | - | - |
| 07/29 | 30,900 | 30,900 | 30,900 | 30,900 | -0.32% | 1 | - | +4.6% | - | - |
| 07/22 | 30,850 | 31,000 | 30,850 | 31,000 | +5.48% | 7 | - | +4.9% | - | - |
| 07/13 | 29,390 | 29,390 | 29,390 | 29,390 | 0% | 20 | - | -0.61% | - | - |
| 07/04 | 29,390 | 29,390 | 29,390 | 29,390 | +3.5% | 1 | - | -0.7% | - | - |
| 07/01 | 28,395 | 28,395 | 28,395 | 28,395 | -0.02% | 1 | - | -4.09% | - | - |
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 | |
| 2017年 1月期 | 24,700 1/4 | 18,120 7/8 6/29 | 400 5/26 | +7.29% 3/3 | -3.18% 4/17 |
| 2018年 1月期 | 28,620 1/26 1/25 他3件 | 23,540 9/6 | 505 3/19 | +7.75% 10/30 | -16.43% 12/26 |
| 2019年 1月期 | 27,920 10/16 | 19,510 5/22 | 400 10/11 | +23.64% 11/6 | -12.74% 4/25 |
| 2020年 1月期 | 27,000 11/6 | 20,500 3/25 | 52 8/5 | +10% 11/16 | -16.91% 3/25 |
| 2021年 1月期 | 31,500 1/14 | 24,010 8/7 | 164 4/2 | +12.52% 11/25 | -4.35% 8/6 |
| 2022年 1月期 | 32,950 1/4 | 28,000 2/22 | 24 9/6 | +9.58% 9/13 | -8.49% 2/22 |
| 2023年 1月期 | 36,010 6/14 | 29,810 3/3 | 997 2/28 | +12.32% 6/7 | -3.25% 1/24 |
| 最新 | 39,180 2024/4/24 | 31 | +3.19% 37,970 | ||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/26 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/26
- 15%（1.15倍）
- 2021/12/21 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/22 vs 2021/12/21
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/22
- 13%（1.13倍）
- 2024/04/24 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
18,120円（2016/07/08） - 116%（2.16倍）
39,180円（4/24）