株価チャート
株価
4/12
- 前日 (4/11)
- 19,595
- 始値
- 19,590
- 高値
- 19,595
- 安値
- 19,590
- 終値 -0.03%
- 19,590
- 出来高 +82.14%
- 153
乖離率
- 株価(5日)
移動平均値 - +0.04%
19,582 - 株価(25日)
移動平均値 - +0.97%
19,401 - 出来高(5日)
移動平均値 - +47.12%
104
2023/11/08~2024/04/12
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 | ||||||||||
04/12 | 19,590 | 19,595 | 19,590 | 19,590 | -0.03% | 153 | - | +0.97% | - | - |
04/11 | 19,590 | 19,595 | 19,590 | 19,595 | +0.03% | 84 | - | +1.05% | - | - |
04/10 | 19,590 | 19,590 | 19,590 | 19,590 | 0% | 114 | - | +1.03% | - | - |
04/09 | 19,580 | 19,590 | 19,580 | 19,590 | +0.23% | 40 | - | +1.06% | - | - |
04/08 | 19,575 | 19,575 | 19,530 | 19,545 | -0.1% | 131 | - | +0.97% | - | - |
04/05 | 19,560 | 19,565 | 19,560 | 19,565 | +0.44% | 72 | - | +1.21% | - | - |
04/04 | 19,330 | 19,480 | 19,330 | 19,480 | +1.17% | 19 | - | +0.95% | - | - |
04/03 | 19,200 | 19,255 | 19,200 | 19,255 | -0.36% | 11 | - | -0.02% | - | - |
04/02 | 19,770 | 19,770 | 19,325 | 19,325 | -1.45% | 90 | - | +0.49% | - | - |
04/01 | 19,720 | 19,720 | 19,610 | 19,610 | -0.46% | 117 | - | +2.15% | - | - |
03/29 | 19,510 | 20,290 | 19,510 | 19,700 | -1.01% | 428 | - | +2.87% | - | - |
03/28 | 19,310 | 19,900 | 19,310 | 19,900 | +3.56% | 53 | - | +4.15% | - | - |
03/27 | 19,740 | 19,740 | 19,215 | 19,215 | -2.46% | 54 | - | +0.82% | - | - |
03/26 | 19,585 | 19,740 | 19,585 | 19,700 | +0.61% | 83 | - | +3.52% | - | - |
03/25 | 19,505 | 19,580 | 19,505 | 19,580 | -0.1% | 30 | - | +3.19% | - | - |
03/22 | 19,525 | 19,600 | 19,425 | 19,600 | +0.1% | 177 | - | +3.61% | - | - |
03/21 | 19,365 | 19,600 | 19,365 | 19,580 | +3.05% | 214 | - | +3.8% | - | - |
03/19 | 18,855 | 19,065 | 18,855 | 19,000 | +0.77% | 178 | - | +1.02% | - | - |
03/18 | 18,985 | 18,990 | 18,855 | 18,855 | -0.68% | 152 | - | +0.37% | - | - |
03/15 | 18,415 | 18,985 | 18,375 | 18,985 | +1.99% | 4,368 | - | +1.19% | - | - |
03/14 | 18,880 | 19,000 | 18,505 | 18,615 | -2.67% | 217 | - | -0.64% | - | - |
03/13 | 19,315 | 19,500 | 19,040 | 19,125 | -0.65% | 75 | - | +2.07% | - | - |
03/12 | 21,000 | 21,000 | 18,940 | 19,250 | -1.79% | 242 | - | +2.86% | - | - |
03/11 | 19,340 | 19,600 | 18,950 | 19,600 | +2.16% | 39 | - | +4.85% | - | - |
03/08 | 19,445 | 19,445 | 19,185 | 19,185 | -0.93% | 58 | - | +2.79% | - | - |
03/07 | 19,600 | 19,635 | 19,365 | 19,365 | -1.02% | 177 | - | +3.91% | - | - |
03/06 | 21,040 | 21,040 | 19,450 | 19,565 | +0.62% | 257 | - | +5.17% | - | - |
03/05 | 19,225 | 19,445 | 19,195 | 19,445 | +2.86% | 1,419 | - | +4.79% | - | - |
03/04 | 18,890 | 18,905 | 18,890 | 18,905 | +0.24% | 89 | - | +2.13% | - | - |
03/01 | 18,710 | 18,860 | 18,710 | 18,860 | +0.86% | 114 | - | +2% | - | - |
02/29 | 18,550 | 18,700 | 18,550 | 18,700 | +0.81% | 920 | - | +1.26% | - | - |
02/28 | 18,500 | 18,590 | 18,500 | 18,550 | -0.11% | 336 | - | +0.53% | - | - |
02/27 | 18,465 | 18,580 | 18,365 | 18,570 | +0.57% | 165 | - | +0.67% | - | - |
02/26 | 18,310 | 18,625 | 18,310 | 18,465 | +0.22% | 1,269 | - | +0.28% | - | - |
02/22 | 18,385 | 18,545 | 18,210 | 18,425 | -1.13% | 391 | - | +0.12% | - | - |
02/21 | 18,700 | 18,700 | 18,620 | 18,635 | -0.32% | 73 | - | +1.34% | - | - |
02/20 | 18,540 | 18,695 | 18,300 | 18,695 | +1.05% | 47 | - | +1.85% | - | - |
02/19 | 18,100 | 18,500 | 18,100 | 18,500 | +1.09% | 40 | - | +0.98% | - | - |
02/16 | 18,265 | 18,300 | 17,925 | 18,300 | +0.74% | 54 | - | -0.06% | - | - |
02/15 | 18,285 | 18,285 | 17,950 | 18,165 | -0.33% | 9 | - | -0.71% | - | - |
02/14 | 18,235 | 18,235 | 17,995 | 18,225 | -0.05% | 6 | - | -0.31% | - | - |
02/13 | 18,395 | 18,425 | 17,680 | 18,235 | -0.87% | 52 | - | -0.15% | - | - |
02/09 | 18,395 | 18,395 | 18,395 | 18,395 | +0.74% | 3 | - | +0.79% | - | - |
02/08 | 18,400 | 18,400 | 18,200 | 18,260 | -0.46% | 159 | - | +0.25% | - | - |
02/07 | 18,520 | 18,520 | 18,345 | 18,345 | -1.87% | 8 | - | +0.92% | - | - |
02/06 | 18,700 | 18,700 | 18,695 | 18,695 | +0.78% | 2 | - | +3.07% | - | - |
02/05 | 18,820 | 18,820 | 18,445 | 18,550 | -0.88% | 32 | - | +2.57% | - | - |
02/02 | 18,505 | 18,715 | 18,505 | 18,715 | -0.77% | 13 | - | +3.79% | - | - |
02/01 | 18,600 | 18,860 | 18,350 | 18,860 | +1.89% | 46 | - | +4.9% | - | - |
01/31 | 18,460 | 18,510 | 18,460 | 18,510 | 0% | 111 | - | +3.3% | - | - |
01/30 | 18,470 | 18,510 | 18,430 | 18,510 | +0.6% | 33 | - | +3.63% | - | - |
01/29 | 18,300 | 18,400 | 18,290 | 18,400 | +0.55% | 34 | - | +3.32% | - | - |
01/26 | 18,500 | 18,500 | 18,250 | 18,300 | -0.65% | 520 | - | +3.02% | - | - |
01/25 | 18,285 | 18,420 | 18,285 | 18,420 | +0.93% | 35 | - | +3.93% | - | - |
01/24 | 18,500 | 18,500 | 18,160 | 18,250 | -0.44% | 62 | - | +3.26% | - | - |
01/23 | 18,500 | 18,500 | 18,250 | 18,330 | -0.33% | 228 | - | +3.98% | - | - |
01/22 | 18,000 | 18,390 | 18,000 | 18,390 | +3.49% | 414 | - | +4.61% | - | - |
01/18 | 17,920 | 17,920 | 17,770 | 17,770 | -2.28% | 64 | - | +1.41% | - | - |
01/17 | 18,195 | 18,195 | 18,185 | 18,185 | +0.72% | 9 | - | +3.89% | - | - |
01/16 | 18,000 | 18,160 | 18,000 | 18,055 | +1.23% | 156 | - | +3.31% | - | - |
01/15 | 18,000 | 18,000 | 17,830 | 17,835 | +0.06% | 30 | - | +2.27% | - | - |
01/12 | 18,240 | 18,240 | 17,775 | 17,825 | -2.33% | 112 | - | +2.28% | - | - |
01/11 | 18,280 | 18,285 | 18,235 | 18,250 | +1.96% | 70 | - | +4.78% | - | - |
01/10 | 17,820 | 17,900 | 17,820 | 17,900 | +0.45% | 13 | - | +2.99% | - | - |
01/09 | 17,820 | 17,830 | 17,820 | 17,820 | +0.25% | 17 | - | +2.64% | - | - |
01/05 | 17,895 | 17,895 | 17,620 | 17,775 | -0.67% | 34 | - | +2.49% | - | - |
01/04 | 17,245 | 17,895 | 17,245 | 17,895 | +2.17% | 93 | - | +3.27% | - | - |
2023 | ||||||||||
12/29 | 17,510 | 17,515 | 17,510 | 17,515 | +0.92% | 19 | - | +1.25% | - | - |
12/28 | 17,155 | 17,355 | 17,155 | 17,355 | 0% | 22 | - | +0.37% | - | - |
12/27 | 17,350 | 17,420 | 17,350 | 17,355 | 0% | 5 | - | +0.43% | - | - |
12/26 | 17,105 | 17,355 | 17,105 | 17,355 | +0.87% | 45 | - | +0.48% | - | - |
12/25 | 17,155 | 17,205 | 17,155 | 17,205 | -1.15% | 15 | - | -0.3% | - | - |
12/22 | 17,405 | 17,425 | 17,405 | 17,405 | +0.32% | 72 | - | +0.89% | - | - |
12/21 | 17,310 | 17,350 | 17,255 | 17,350 | +1.46% | 55 | - | +0.68% | - | - |
12/20 | 17,015 | 17,100 | 16,800 | 17,100 | -0.49% | 59 | - | -0.69% | - | - |
12/18 | 17,160 | 17,185 | 17,000 | 17,185 | -0.32% | 84 | - | -0.17% | - | - |
12/15 | 17,250 | 17,340 | 17,170 | 17,240 | -0.46% | 33 | - | +0.2% | - | - |
12/14 | 17,240 | 17,320 | 17,240 | 17,320 | +0.9% | 2 | - | +0.73% | - | - |
12/13 | 17,200 | 17,200 | 17,165 | 17,165 | +0.23% | 15 | - | -0.03% | - | - |
12/12 | 17,315 | 17,315 | 17,125 | 17,125 | -0.03% | 86 | - | -0.15% | - | - |
12/11 | 17,000 | 17,210 | 17,000 | 17,130 | +1.06% | 23 | - | -0.04% | - | - |
12/08 | 17,075 | 17,075 | 16,275 | 16,950 | -1.99% | 40 | - | -0.98% | - | - |
12/07 | 17,350 | 17,350 | 17,225 | 17,295 | -1.17% | 28 | - | +1.12% | - | - |
12/06 | 17,320 | 17,500 | 17,320 | 17,500 | +2.25% | 89 | - | +2.48% | - | - |
12/05 | 17,535 | 17,535 | 17,115 | 17,115 | -2.42% | 32 | - | +0.43% | - | - |
12/04 | 17,575 | 17,575 | 17,415 | 17,540 | -0.2% | 707 | - | +3.03% | - | - |
12/01 | 17,555 | 17,575 | 17,510 | 17,575 | +1.3% | 6 | - | +3.44% | - | - |
11/30 | 17,465 | 17,700 | 17,350 | 17,350 | -0.26% | 22 | - | +2.26% | - | - |
11/28 | 17,415 | 17,415 | 17,385 | 17,395 | 0% | 3 | - | +2.58% | - | - |
11/27 | 17,530 | 17,530 | 17,395 | 17,395 | -0.11% | 21 | - | +2.61% | - | - |
11/24 | 17,140 | 17,415 | 17,135 | 17,415 | +1.6% | 5 | - | +2.76% | - | - |
11/22 | 17,345 | 17,410 | 17,140 | 17,140 | -0.98% | 113 | - | +1.23% | - | - |
11/21 | 17,195 | 17,310 | 17,195 | 17,310 | +1.2% | 38 | - | +2.21% | - | - |
11/20 | 17,170 | 17,300 | 17,105 | 17,105 | -0.15% | 67 | - | +1.05% | - | - |
11/17 | 17,120 | 17,130 | 17,120 | 17,130 | +1.03% | 8 | - | +1.2% | - | - |
11/16 | 17,095 | 17,100 | 16,955 | 16,955 | -0.85% | 50 | - | +0.17% | - | - |
11/15 | 17,080 | 17,100 | 17,080 | 17,100 | +0.88% | 52 | - | +0.96% | - | - |
11/14 | 16,960 | 16,960 | 16,950 | 16,950 | -0.09% | 7 | - | +0.05% | - | - |
11/10 | 16,965 | 16,965 | 16,965 | 16,965 | -0.15% | 1 | - | +0.04% | - | - |
11/08 | 17,100 | 17,100 | 16,990 | 16,990 | 0% | 6 | - | +0.09% | - | - |
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 7月期 | 14,650 7/24 | 11,540 4/17 | 3,367 4/6 | +5.59% 5/12 | -0.84% 8/18 |
2018年 1月期 | 18,800 1/10 | 13,230 9/6 | 1,898 1/18 | +12.66% 1/10 | -10.14% 2/14 |
2019年 1月期 | 15,620 8/1 | 11,330 12/25 | 2,135 9/4 | +4.77% 9/26 | -16.43% 12/25 |
2020年 1月期 | 15,060 12/13 | 9,400 3/17 | 912 3/25 | +10.74% 5/7 | -25.15% 3/13 |
2021年 1月期 | 16,970 7/14 | 12,770 8/7 | 775 3/22 | +6.46% 3/22 | -4.09% 8/20 |
2022年 1月期 | 18,000 9/14 | 14,320 6/21 6/20 | 340 9/3 | +7.61% 9/14 | -7.67% 1/27 |
2023年 1月期 | 17,500 6/27 6/21 他2件 | 14,935 10/3 | 247 5/12 | +4.55% 6/21 | -4.42% 9/26 |
最新 | 19,590 2024/4/12 | 153 | +0.97% 19,401 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/04/12 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
9,400円(2020/03/17) - 108%(2.08倍)
19,590円(4/12)