株価チャート
株価
4/19
- 前日 (4/18)
- 10,005
- 始値
- 10,020
- 高値
- 10,070
- 安値
- 9,760
- 終値 -1.82%
- 9,823
- 出来高 +464.71%
- 3,840
乖離率
- 株価（5日）
移動平均値 - -2.36%
10,060 - 株価（25日）
移動平均値 - -3.79%
10,210 - 出来高（5日）
移動平均値 - +97.13%
1,948
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 10,020 | 10,070 | 9,760 | 9,823 | -1.82% | 3,840 | - | -3.79% | - | - |
| 04/18 | 10,015 | 10,065 | 10,000 | 10,005 | -0.84% | 680 | - | -2.14% | - | - |
| 04/17 | 10,150 | 10,150 | 10,000 | 10,090 | -0.1% | 1,830 | - | -1.38% | - | - |
| 04/16 | 10,290 | 10,290 | 10,050 | 10,100 | -1.75% | 2,030 | - | -1.31% | - | - |
| 04/15 | 10,300 | 10,365 | 10,170 | 10,280 | -0.1% | 1,360 | - | +0.41% | - | - |
| 04/12 | 10,715 | 10,715 | 10,290 | 10,290 | -1.2% | 2,280 | - | +0.56% | - | - |
| 04/11 | 10,495 | 10,930 | 10,320 | 10,415 | +0.14% | 2,730 | - | +1.84% | - | - |
| 04/10 | 10,350 | 10,410 | 10,350 | 10,400 | +0.48% | 100 | - | +1.78% | - | - |
| 04/09 | 10,355 | 10,400 | 10,330 | 10,350 | +0.98% | 860 | - | +1.37% | - | - |
| 04/08 | 10,330 | 10,330 | 10,250 | 10,250 | -0.77% | 290 | - | +0.41% | - | - |
| 04/05 | 10,285 | 10,380 | 10,165 | 10,330 | +1.08% | 1,110 | - | +1.19% | - | - |
| 04/04 | 10,250 | 10,250 | 10,180 | 10,220 | +0.44% | 200 | - | +0.1% | - | - |
| 04/03 | 10,145 | 10,195 | 10,130 | 10,175 | +0.35% | 450 | - | -0.4% | - | - |
| 04/02 | 10,410 | 10,410 | 10,140 | 10,140 | -1.65% | 1,960 | - | -0.82% | - | - |
| 04/01 | 10,290 | 10,310 | 10,230 | 10,310 | +0.29% | 740 | - | +0.71% | - | - |
| 03/29 | 10,270 | 10,280 | 10,210 | 10,280 | +0.29% | 520 | - | +0.39% | - | - |
| 03/28 | 10,220 | 10,270 | 10,205 | 10,250 | +0.2% | 510 | - | +0.06% | - | - |
| 03/27 | 10,185 | 10,240 | 10,185 | 10,230 | -0.05% | 170 | - | -0.19% | - | - |
| 03/26 | 10,235 | 10,265 | 10,200 | 10,235 | -0.1% | 490 | - | -0.16% | - | - |
| 03/25 | 10,315 | 10,340 | 10,200 | 10,245 | -0.05% | 940 | - | -0.11% | - | - |
| 03/22 | 10,280 | 10,300 | 10,230 | 10,250 | +0.05% | 840 | - | -0.07% | - | - |
| 03/21 | 10,235 | 10,245 | 10,130 | 10,245 | +1.19% | 460 | - | -0.13% | - | - |
| 03/19 | 10,160 | 10,220 | 10,100 | 10,125 | -0.34% | 870 | - | -1.33% | - | - |
| 03/18 | 10,125 | 10,160 | 10,080 | 10,160 | +0.99% | 360 | - | -1.04% | - | - |
| 03/15 | 10,105 | 10,155 | 10,060 | 10,060 | -1.03% | 900 | - | -2.07% | - | - |
| 03/14 | 10,150 | 10,230 | 10,100 | 10,165 | -0.2% | 680 | - | -1.14% | - | - |
| 03/13 | 10,140 | 10,195 | 10,140 | 10,185 | +0.34% | 90 | - | -0.98% | - | - |
| 03/12 | 10,165 | 10,200 | 10,150 | 10,150 | -0.49% | 120 | - | -1.35% | - | - |
| 03/11 | 10,160 | 10,215 | 10,140 | 10,200 | +0.39% | 310 | - | -0.93% | - | - |
| 03/08 | 10,130 | 10,220 | 10,130 | 10,160 | +0.25% | 210 | - | -1.36% | - | - |
| 03/07 | 10,185 | 10,260 | 10,135 | 10,135 | -0.54% | 600 | - | -1.64% | - | - |
| 03/06 | 10,205 | 10,265 | 10,185 | 10,190 | -0.15% | 690 | - | -1.16% | - | - |
| 03/05 | 10,300 | 10,300 | 10,180 | 10,205 | -0.87% | 1,040 | - | -1.08% | - | - |
| 03/04 | 10,360 | 10,360 | 10,230 | 10,295 | +0.15% | 1,030 | - | -0.27% | - | - |
| 03/01 | 10,355 | 10,355 | 10,280 | 10,280 | -0.77% | 300 | - | -0.46% | - | - |
| 02/29 | 10,370 | 10,400 | 10,270 | 10,360 | -0.1% | 1,060 | - | +0.25% | - | - |
| 02/28 | 10,350 | 10,370 | 10,345 | 10,370 | -0.14% | 320 | - | +0.33% | - | - |
| 02/27 | 10,400 | 10,455 | 10,355 | 10,385 | -0.57% | 470 | - | +0.46% | - | - |
| 02/26 | 10,400 | 10,455 | 10,400 | 10,445 | +0.43% | 470 | - | +1.03% | - | - |
| 02/22 | 10,375 | 10,400 | 10,355 | 10,400 | +0.24% | 80 | - | +0.6% | - | - |
| 02/21 | 10,310 | 10,445 | 10,310 | 10,375 | 0% | 370 | - | +0.25% | - | - |
| 02/20 | 10,300 | 10,460 | 10,300 | 10,375 | +0.92% | 770 | - | +0.14% | - | - |
| 02/19 | 10,370 | 10,370 | 10,170 | 10,280 | -0.87% | 1,440 | - | -0.88% | - | - |
| 02/16 | 10,295 | 10,370 | 10,230 | 10,370 | +1.17% | 880 | - | -0.13% | - | - |
| 02/15 | 10,290 | 10,340 | 10,225 | 10,250 | -0.39% | 480 | - | -1.37% | - | - |
| 02/14 | 10,350 | 10,350 | 10,230 | 10,290 | -0.15% | 650 | - | -1.1% | - | - |
| 02/13 | 10,290 | 10,365 | 10,290 | 10,305 | +0.19% | 330 | - | -1.08% | - | - |
| 02/09 | 10,310 | 10,310 | 10,285 | 10,285 | -0.34% | 250 | - | -1.36% | - | - |
| 02/08 | 10,330 | 10,330 | 10,320 | 10,320 | +0.39% | 80 | - | -1.12% | - | - |
| 02/07 | 10,255 | 10,320 | 10,250 | 10,280 | +0.19% | 580 | - | -1.61% | - | - |
| 02/06 | 10,300 | 10,300 | 10,260 | 10,260 | -0.1% | 800 | - | -1.88% | - | - |
| 02/05 | 10,390 | 10,390 | 10,265 | 10,270 | -0.53% | 670 | - | -1.84% | - | - |
| 02/02 | 10,350 | 10,400 | 10,305 | 10,325 | +0.24% | 160 | - | -1.36% | - | - |
| 02/01 | 10,295 | 10,300 | 10,290 | 10,300 | +0.39% | 440 | - | -1.62% | - | - |
| 01/31 | 10,285 | 10,330 | 10,250 | 10,260 | -0.19% | 610 | - | -2.05% | - | - |
| 01/30 | 10,380 | 10,385 | 10,250 | 10,280 | -0.53% | 950 | - | -1.9% | - | - |
| 01/29 | 10,335 | 10,380 | 10,335 | 10,335 | -0.43% | 240 | - | -1.41% | - | - |
| 01/26 | 10,400 | 10,410 | 10,310 | 10,380 | -0.38% | 540 | - | -1% | - | - |
| 01/25 | 10,420 | 10,420 | 10,395 | 10,420 | 0% | 120 | - | -0.57% | - | - |
| 01/24 | 10,450 | 10,465 | 10,400 | 10,420 | -0.1% | 210 | - | -0.48% | - | - |
| 01/23 | 10,385 | 10,460 | 10,385 | 10,430 | +0.48% | 320 | - | -0.29% | - | - |
| 01/22 | 10,440 | 10,450 | 10,380 | 10,380 | -0.53% | 610 | - | -0.65% | - | - |
| 01/19 | 10,470 | 10,470 | 10,320 | 10,435 | +0.14% | 400 | - | -0.02% | - | - |
| 01/18 | 10,660 | 10,670 | 10,300 | 10,420 | -2.34% | 1,150 | - | -0.07% | - | - |
| 01/17 | 10,700 | 10,750 | 10,630 | 10,670 | -0.05% | 1,370 | - | +2.46% | - | - |
| 01/16 | 10,630 | 10,695 | 10,625 | 10,675 | +0.47% | 1,270 | - | +2.71% | - | - |
| 01/15 | 10,655 | 10,685 | 10,625 | 10,625 | +0.05% | 550 | - | +2.44% | - | - |
| 01/12 | 10,560 | 10,620 | 10,550 | 10,620 | +0.43% | 510 | - | +2.59% | - | - |
| 01/11 | 10,550 | 10,630 | 10,430 | 10,575 | +0.38% | 1,260 | - | +2.31% | - | - |
| 01/10 | 10,630 | 10,630 | 10,480 | 10,535 | -0.89% | 690 | - | +2.11% | - | - |
| 01/09 | 10,560 | 10,630 | 10,550 | 10,630 | +0.76% | 610 | - | +3.21% | - | - |
| 01/05 | 10,500 | 10,575 | 10,500 | 10,550 | +0.29% | 610 | - | +2.6% | - | - |
| 01/04 | 10,600 | 10,600 | 10,410 | 10,520 | -0.75% | 1,890 | - | +2.44% | - | - |
| 2023 | ||||||||||
| 12/29 | 10,505 | 10,600 | 10,455 | 10,600 | +0.95% | 690 | - | +3.3% | - | - |
| 12/28 | 10,480 | 10,510 | 10,310 | 10,500 | +1.11% | 1,180 | - | +2.45% | - | - |
| 12/27 | 10,405 | 10,495 | 10,385 | 10,385 | -0.14% | 1,040 | - | +1.44% | - | - |
| 12/26 | 10,335 | 10,400 | 10,335 | 10,400 | -0.05% | 360 | - | +1.65% | - | - |
| 12/25 | 10,340 | 10,410 | 10,315 | 10,405 | -0.14% | 470 | - | +1.81% | - | - |
| 12/22 | 10,340 | 10,465 | 10,340 | 10,420 | +0.43% | 160 | - | +2.08% | - | - |
| 12/21 | 10,380 | 10,380 | 10,335 | 10,375 | -0.05% | 100 | - | +1.72% | - | - |
| 12/20 | 10,375 | 10,480 | 10,250 | 10,380 | +0.05% | 940 | - | +1.83% | - | - |
| 12/19 | 10,250 | 10,375 | 10,240 | 10,375 | +1.22% | 320 | - | +1.96% | - | - |
| 12/18 | 10,285 | 10,300 | 10,225 | 10,250 | +0.84% | 200 | - | +0.91% | - | - |
| 12/15 | 10,120 | 10,370 | 10,110 | 10,165 | -0.05% | 810 | - | +0.19% | - | - |
| 12/14 | 10,120 | 10,220 | 10,120 | 10,170 | +0.25% | 630 | - | +0.34% | - | - |
| 12/13 | 10,100 | 10,145 | 10,100 | 10,145 | +0.45% | 120 | - | +0.18% | - | - |
| 12/12 | 10,190 | 10,200 | 10,070 | 10,100 | -0.79% | 650 | - | -0.21% | - | - |
| 12/11 | 10,080 | 10,190 | 10,020 | 10,180 | +0.89% | 770 | - | +0.61% | - | - |
| 12/08 | 10,145 | 10,175 | 10,075 | 10,090 | -0.54% | 620 | - | -0.06% | - | - |
| 12/07 | 10,130 | 10,145 | 10,115 | 10,145 | -0.15% | 100 | - | +0.7% | - | - |
| 12/06 | 10,150 | 10,160 | 10,120 | 10,160 | +0.4% | 290 | - | +1.15% | - | - |
| 12/05 | 10,200 | 10,220 | 10,110 | 10,120 | -0.98% | 210 | - | +1.08% | - | - |
| 12/04 | 10,165 | 10,235 | 10,165 | 10,220 | +1.19% | 410 | - | +2.34% | - | - |
| 12/01 | 10,105 | 10,170 | 10,100 | 10,100 | 0% | 90 | - | +1.48% | - | - |
| 11/30 | 10,205 | 10,205 | 10,100 | 10,100 | -1.17% | 200 | - | +1.76% | - | - |
| 11/29 | 10,210 | 10,255 | 10,155 | 10,220 | +0.1% | 330 | - | +3.29% | - | - |
| 11/28 | 10,320 | 10,320 | 10,210 | 10,210 | -0.87% | 370 | - | +3.48% | - | - |
| 11/27 | 10,255 | 10,325 | 10,255 | 10,300 | -0.19% | 470 | - | +4.55% | - | - |
| 11/24 | 10,250 | 10,320 | 10,250 | 10,320 | +1.08% | 1,350 | - | +4.91% | - | - |
| 11/22 | 10,225 | 10,225 | 10,115 | 10,210 | -0.15% | 260 | - | +3.89% | - | - |
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 | |
| 2018年 1月期 | 12,100 12/26 12/25 | 10,100 6/25 | 2,810 11/22 | +8.43% 12/25 | -7.86% 2/9 |
| 2019年 1月期 | 12,100 7/17 7/16 他2件 | 9,950 10/11 | 2,580 3/25 | +5.01% 2/6 | -6.97% 8/5 |
| 2020年 1月期 | 12,000 12/25 | 7,230 3/23 | 5,570 3/23 | +10.22% 4/16 | -26.18% 3/23 |
| 2021年 1月期 | 11,700 7/14 | 9,200 11/4 11/2 | 4,900 10/27 | +3.53% 1/14 | -5.43% 11/2 |
| 2022年 1月期 | 11,980 7/19 | 9,990 10/4 9/22 | 1,970 10/18 | +7.32% 3/28 | -3.29% 1/31 |
| 2023年 1月期 | 11,970 9/26 | 10,000 1/31 12/26 他3件 | 3,180 1/31 | +3.44% 4/7 | -7.05% 10/26 |
| 最新 | 9,823 2024/4/19 | 3,840 | -3.79% 10,210 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/19 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
7,230円（2020/03/23） - 36%（1.36倍）
9,823円（4/19）