株価チャート
株価
4/26
- 前日 (4/25)
- 29,850
- 始値
- 30,090
- 高値
- 30,190
- 安値
- 29,760
- 終値 +1.14%
- 30,190
- 出来高 -42.33%
- 327
乖離率
- 株価（5日）
移動平均値 - +0.37%
30,078 - 株価（25日）
移動平均値 - -0.31%
30,285 - 出来高（5日）
移動平均値 - -28.45%
457
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 | 30,090 | 30,190 | 29,760 | 30,190 | +1.14% | 327 | - | -0.31% | - | - |
| 04/25 | 30,280 | 30,280 | 29,840 | 29,850 | -1.42% | 567 | - | -1.52% | - | - |
| 04/24 | 30,290 | 30,290 | 29,980 | 30,280 | +0.8% | 404 | - | -0.21% | - | - |
| 04/23 | 30,390 | 30,390 | 29,940 | 30,040 | +0.03% | 550 | - | -0.97% | - | - |
| 04/22 | 30,010 | 30,070 | 29,790 | 30,030 | +1.76% | 435 | - | -0.98% | - | - |
| 04/19 | 29,625 | 29,790 | 29,155 | 29,510 | -1.22% | 1,788 | - | -2.62% | - | - |
| 04/18 | 29,410 | 30,080 | 29,410 | 29,875 | +0.96% | 823 | - | -1.4% | - | - |
| 04/17 | 30,250 | 30,250 | 29,430 | 29,590 | -1.23% | 3,460 | - | -2.28% | - | - |
| 04/16 | 30,570 | 30,700 | 29,880 | 29,960 | -2.16% | 789 | - | -1% | - | - |
| 04/15 | 30,510 | 30,620 | 30,260 | 30,620 | -0.03% | 402 | - | +1.27% | - | - |
| 04/12 | 30,910 | 30,910 | 30,500 | 30,630 | +0.39% | 392 | - | +1.4% | - | - |
| 04/11 | 30,420 | 30,600 | 30,180 | 30,510 | +0.16% | 833 | - | +1.13% | - | - |
| 04/10 | 30,400 | 30,480 | 30,260 | 30,460 | +0.2% | 254 | - | +1.1% | - | - |
| 04/09 | 30,310 | 30,420 | 30,230 | 30,400 | +0.4% | 1,153 | - | +1.06% | - | - |
| 04/08 | 30,250 | 30,280 | 30,070 | 30,280 | +0.77% | 595 | - | +0.84% | - | - |
| 04/05 | 29,815 | 30,240 | 29,715 | 30,050 | -2.12% | 1,628 | - | +0.21% | - | - |
| 04/04 | 30,600 | 30,730 | 30,480 | 30,700 | +1.25% | 3,048 | - | +2.51% | - | - |
| 04/03 | 30,180 | 30,490 | 30,070 | 30,320 | +0.3% | 483 | - | +1.46% | - | - |
| 04/02 | 30,360 | 30,510 | 30,070 | 30,230 | -0.17% | 1,570 | - | +1.33% | - | - |
| 04/01 | 31,170 | 31,170 | 30,230 | 30,280 | -1.82% | 1,377 | - | +1.67% | - | - |
| 03/29 | 30,640 | 30,860 | 30,620 | 30,840 | +1.21% | 674 | - | +3.74% | - | - |
| 03/28 | 31,020 | 31,020 | 30,450 | 30,470 | -1.2% | 611 | - | +2.78% | - | - |
| 03/27 | 30,740 | 30,950 | 30,740 | 30,840 | +0.82% | 635 | - | +4.26% | - | - |
| 03/26 | 30,800 | 30,800 | 30,430 | 30,590 | +0.03% | 297 | - | +3.68% | - | - |
| 03/25 | 30,840 | 30,840 | 30,540 | 30,580 | -0.91% | 368 | - | +3.94% | - | - |
| 03/22 | 30,630 | 30,860 | 30,550 | 30,860 | +0.75% | 578 | - | +5.23% | - | - |
| 03/21 | 30,760 | 30,760 | 30,340 | 30,630 | +1.9% | 1,615 | - | +4.84% | - | - |
| 03/19 | 29,845 | 30,110 | 29,800 | 30,060 | +0.72% | 516 | - | +3.21% | - | - |
| 03/18 | 29,665 | 29,845 | 29,665 | 29,845 | +1.27% | 406 | - | +2.76% | - | - |
| 03/15 | 29,230 | 29,580 | 29,230 | 29,470 | +0.29% | 633 | - | +1.72% | - | - |
| 03/14 | 29,110 | 29,385 | 29,110 | 29,385 | -0.05% | 1,638 | - | +1.6% | - | - |
| 03/13 | 29,420 | 29,425 | 28,990 | 29,400 | +0.81% | 594 | - | +1.83% | - | - |
| 03/12 | 29,180 | 29,180 | 28,655 | 29,165 | -0.31% | 1,951 | - | +1.13% | - | - |
| 03/11 | 29,975 | 29,975 | 28,930 | 29,255 | -2.29% | 3,452 | - | +1.58% | - | - |
| 03/08 | 29,855 | 30,040 | 29,500 | 29,940 | +0.98% | 398 | - | +4.12% | - | - |
| 03/07 | 29,800 | 29,840 | 29,510 | 29,650 | +0.51% | 954 | - | +3.35% | - | - |
| 03/06 | 29,345 | 29,555 | 29,345 | 29,500 | +0.79% | 453 | - | +3.06% | - | - |
| 03/05 | 29,200 | 29,350 | 29,080 | 29,270 | +0.71% | 356 | - | +2.46% | - | - |
| 03/04 | 29,140 | 29,350 | 29,040 | 29,065 | -0.75% | 868 | - | +1.95% | - | - |
| 03/01 | 29,120 | 29,285 | 29,120 | 29,285 | +0.74% | 234 | - | +2.87% | - | - |
| 02/29 | 29,120 | 29,120 | 28,900 | 29,070 | -0.17% | 452 | - | +2.3% | - | - |
| 02/28 | 28,950 | 29,205 | 28,950 | 29,120 | +0.36% | 285 | - | +2.63% | - | - |
| 02/27 | 29,080 | 29,210 | 28,920 | 29,015 | +0.09% | 325 | - | +2.4% | - | - |
| 02/26 | 29,415 | 29,415 | 28,915 | 28,990 | +0.21% | 702 | - | +2.49% | - | - |
| 02/22 | 29,230 | 29,230 | 28,795 | 28,930 | +0.66% | 332 | - | +2.46% | - | - |
| 02/21 | 28,835 | 28,860 | 28,605 | 28,740 | -0.33% | 239 | - | +1.96% | - | - |
| 02/20 | 29,000 | 29,000 | 28,710 | 28,835 | -0.33% | 585 | - | +2.42% | - | - |
| 02/19 | 28,860 | 28,940 | 28,685 | 28,930 | +1.33% | 680 | - | +2.86% | - | - |
| 02/16 | 28,395 | 28,650 | 28,395 | 28,550 | +1.4% | 605 | - | +1.69% | - | - |
| 02/15 | 28,600 | 28,600 | 28,060 | 28,155 | -0.02% | 363 | - | +0.4% | - | - |
| 02/14 | 28,400 | 28,400 | 28,015 | 28,160 | -0.72% | 253 | - | +0.52% | - | - |
| 02/13 | 28,200 | 28,365 | 28,025 | 28,365 | +1.27% | 585 | - | +1.37% | - | - |
| 02/09 | 28,015 | 28,125 | 27,885 | 28,010 | -0.04% | 454 | - | +0.27% | - | - |
| 02/08 | 28,210 | 28,210 | 27,885 | 28,020 | -0.81% | 1,443 | - | +0.47% | - | - |
| 02/07 | 28,085 | 28,290 | 28,085 | 28,250 | +0.36% | 570 | - | +1.51% | - | - |
| 02/06 | 28,470 | 28,470 | 28,150 | 28,150 | -1.31% | 843 | - | +1.35% | - | - |
| 02/05 | 28,370 | 28,545 | 28,255 | 28,525 | +0.96% | 805 | - | +2.96% | - | - |
| 02/02 | 28,275 | 28,310 | 28,100 | 28,255 | +0.5% | 373 | - | +2.33% | - | - |
| 02/01 | 28,120 | 28,160 | 27,990 | 28,115 | -0.58% | 454 | - | +2.13% | - | - |
| 01/31 | 28,175 | 28,280 | 27,890 | 28,280 | +0.98% | 821 | - | +3.02% | - | - |
| 01/30 | 28,035 | 28,155 | 28,000 | 28,005 | -0.32% | 400 | - | +2.36% | - | - |
| 01/29 | 28,120 | 28,160 | 27,960 | 28,095 | +1.04% | 753 | - | +2.95% | - | - |
| 01/26 | 28,215 | 28,275 | 27,760 | 27,805 | -0.93% | 969 | - | +2.2% | - | - |
| 01/25 | 27,900 | 28,100 | 27,900 | 28,065 | +0.34% | 172 | - | +3.43% | - | - |
| 01/24 | 28,040 | 28,040 | 27,780 | 27,970 | -0.21% | 386 | - | +3.38% | - | - |
| 01/23 | 28,370 | 28,370 | 27,950 | 28,030 | -0.46% | 635 | - | +3.88% | - | - |
| 01/22 | 28,280 | 28,280 | 27,940 | 28,160 | +1.33% | 522 | - | +4.59% | - | - |
| 01/19 | 27,980 | 27,980 | 27,705 | 27,790 | +0.4% | 172 | - | +3.42% | - | - |
| 01/18 | 27,865 | 27,865 | 27,615 | 27,680 | -0.31% | 369 | - | +3.16% | - | - |
| 01/17 | 28,260 | 28,265 | 27,765 | 27,765 | -0.43% | 8,089 | - | +3.65% | - | - |
| 01/16 | 28,390 | 28,390 | 27,860 | 27,885 | -0.85% | 4,151 | - | +4.22% | - | - |
| 01/15 | 28,000 | 28,130 | 27,800 | 28,125 | +1.63% | 638 | - | +5.25% | - | - |
| 01/12 | 27,975 | 27,975 | 27,560 | 27,675 | -0.25% | 407 | - | +3.8% | - | - |
| 01/11 | 27,665 | 27,895 | 27,665 | 27,745 | +1.06% | 1,091 | - | +4.19% | - | - |
| 01/10 | 27,360 | 27,520 | 27,245 | 27,455 | +0.48% | 1,421 | - | +3.23% | - | - |
| 01/09 | 27,215 | 27,490 | 27,190 | 27,325 | +0.59% | 844 | - | +2.84% | - | - |
| 01/05 | 27,040 | 27,280 | 27,040 | 27,165 | +0.97% | 1,943 | - | +2.34% | - | - |
| 01/04 | 26,940 | 26,975 | 26,420 | 26,905 | +1.39% | 766 | - | +1.42% | - | - |
| 2023 | ||||||||||
| 12/29 | 26,435 | 26,870 | 26,435 | 26,535 | -1.27% | 1,080 | - | +0.03% | - | - |
| 12/28 | 26,400 | 26,875 | 26,390 | 26,875 | +1.8% | 747 | - | +1.27% | - | - |
| 12/27 | 26,250 | 26,475 | 26,250 | 26,400 | +0.86% | 662 | - | -0.49% | - | - |
| 12/26 | 26,230 | 26,230 | 26,100 | 26,175 | -0.1% | 380 | - | -1.35% | - | - |
| 12/25 | 26,350 | 26,355 | 26,145 | 26,200 | +0.06% | 229 | - | -1.31% | - | - |
| 12/22 | 26,370 | 26,370 | 26,060 | 26,185 | +0.85% | 238 | - | -1.44% | - | - |
| 12/21 | 26,095 | 26,290 | 25,930 | 25,965 | -1.16% | 421 | - | -2.29% | - | - |
| 12/20 | 26,200 | 26,270 | 26,120 | 26,270 | +0.96% | 198 | - | -1.22% | - | - |
| 12/19 | 25,915 | 26,040 | 25,815 | 26,020 | +0.21% | 203 | - | -2.18% | - | - |
| 12/18 | 26,125 | 26,125 | 25,660 | 25,965 | -0.65% | 609 | - | -2.46% | - | - |
| 12/15 | 26,460 | 26,460 | 26,100 | 26,135 | +0.04% | 138 | - | -1.87% | - | - |
| 12/14 | 26,700 | 26,700 | 26,055 | 26,125 | -1.77% | 224 | - | -1.9% | - | - |
| 12/13 | 26,945 | 26,945 | 26,475 | 26,595 | -0.88% | 156 | - | -0.07% | - | - |
| 12/12 | 27,085 | 27,085 | 26,720 | 26,830 | 0% | 40 | - | +0.85% | - | - |
| 12/11 | 27,020 | 27,020 | 26,740 | 26,830 | +1.13% | 522 | - | +0.86% | - | - |
| 12/08 | 26,980 | 26,980 | 26,495 | 26,530 | -1.67% | 183 | - | -0.23% | - | - |
| 12/07 | 26,800 | 26,980 | 26,800 | 26,980 | -0.35% | 169 | - | +1.44% | - | - |
| 12/06 | 26,630 | 27,075 | 26,630 | 27,075 | +1.71% | 986 | - | +1.91% | - | - |
| 12/05 | 26,640 | 26,800 | 26,620 | 26,620 | -0.82% | 151 | - | +0.38% | - | - |
| 12/04 | 26,685 | 26,860 | 26,540 | 26,840 | -0.32% | 1,071 | - | +1.29% | - | - |
| 12/01 | 27,000 | 27,000 | 26,800 | 26,925 | +0.56% | 1,521 | - | +1.8% | - | - |
| 11/30 | 26,720 | 26,775 | 26,470 | 26,775 | +0.45% | 597 | - | +1.42% | - | - |
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 10月期 | 19,850 10/18 | 18,700 10/13 | 230 10/18 | +4.72% 1/17 | - |
| 2018年 4月期 | 22,510 1/10 | 18,360 10/26 | 837 8/2 | +6.35% 5/17 | -7.85% 2/14 |
| 2019年 4月期 | 19,950 11/5 | 15,420 8/26 | 3,844 10/2 | +7.55% 9/17 | -11.49% 12/25 |
| 2020年 4月期 | 19,000 12/18 | 12,850 3/17 | 4,131 11/26 | +7.33% 6/8 | -20.04% 3/13 |
| 2021年 4月期 | 21,080 3/22 | 15,760 11/2 | 3,895 3/19 | +8.45% 3/19 | -5.34% 11/30 |
| 2022年 4月期 | 20,895 9/22 | 17,815 12/2 | 4,545 10/27 | +4.84% 1/13 | -6.44% 3/8 |
| 2023年 4月期 | 28,315 9/19 | 19,870 11/4 | 21,355 10/10 | +6.2% 9/19 | -5.34% 10/4 |
| 最新 | 30,190 2024/4/26 | 327 | -0.31% 30,285 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/04/26 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
12,850円（2020/03/17） - 135%（2.35倍）
30,190円（4/26）