株価チャート
株価
4/24
- 前日 (4/23)
- 1,795
- 始値
- 1,809
- 高値
- 1,809
- 安値
- 1,788
- 終値 +0.33%
- 1,801
- 出来高 +191.3%
- 36,684
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,797 - 株価（25日）
移動平均値 - -2.23%
1,842 - 出来高（5日）
移動平均値 - +23.82%
29,628
2023/11/28～2024/04/24
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 | 1,809 | 1,809 | 1,788 | 1,801 | +0.33% | 36,684 | - | -2.23% | - | - |
| 04/23 | 1,807 | 1,807 | 1,794 | 1,795 | +0.06% | 12,593 | - | -2.66% | - | - |
| 04/22 | 1,804 | 1,804 | 1,785 | 1,794 | -0.17% | 15,564 | - | -2.87% | - | - |
| 04/19 | 1,795 | 1,804 | 1,789 | 1,797 | -0.11% | 58,729 | - | -2.86% | - | - |
| 04/18 | 1,798 | 1,803 | 1,794 | 1,799 | +0.62% | 24,572 | - | -2.97% | - | - |
| 04/17 | 1,793 | 1,793 | 1,783 | 1,788 | -0.45% | 28,712 | - | -3.72% | - | - |
| 04/16 | 1,801 | 1,801 | 1,790 | 1,796 | -0.83% | 67,952 | - | -3.49% | - | - |
| 04/15 | 1,813 | 1,818 | 1,809 | 1,811 | -0.17% | 9,902 | - | -2.9% | - | - |
| 04/12 | 1,809 | 1,814 | 1,808 | 1,814 | -0.17% | 19,299 | - | -2.89% | - | - |
| 04/11 | 1,815 | 1,820 | 1,812 | 1,817 | -1.52% | 41,965 | - | -2.89% | - | - |
| 04/10 | 1,842 | 1,847 | 1,841 | 1,845 | -0.7% | 39,085 | - | -1.49% | - | - |
| 04/09 | 1,856 | 1,858 | 1,850 | 1,858 | +0.38% | 29,095 | - | -0.85% | - | - |
| 04/08 | 1,863 | 1,874 | 1,847 | 1,851 | -0.64% | 59,756 | - | -1.28% | - | - |
| 04/05 | 1,863 | 1,863 | 1,858 | 1,863 | +0.11% | 25,210 | - | -0.64% | - | - |
| 04/04 | 1,861 | 1,869 | 1,858 | 1,861 | 0% | 29,241 | - | -0.75% | - | - |
| 04/03 | 1,861 | 1,875 | 1,857 | 1,861 | -0.27% | 35,968 | - | -0.8% | - | - |
| 04/02 | 1,866 | 1,871 | 1,864 | 1,866 | -1.11% | 51,035 | - | -0.53% | - | - |
| 04/01 | 1,893 | 1,893 | 1,881 | 1,887 | +0.16% | 18,196 | - | +0.59% | - | - |
| 03/29 | 1,881 | 1,884 | 1,881 | 1,884 | +0.16% | 17,442 | - | +0.48% | - | - |
| 03/28 | 1,880 | 1,883 | 1,877 | 1,881 | +0.64% | 42,702 | - | +0.32% | - | - |
| 03/27 | 1,873 | 1,874 | 1,868 | 1,869 | -0.37% | 59,634 | - | -0.27% | - | - |
| 03/26 | 1,874 | 1,877 | 1,874 | 1,876 | -0.37% | 23,427 | - | +0.11% | - | - |
| 03/25 | 1,884 | 1,886 | 1,879 | 1,883 | +0.37% | 66,785 | - | +0.48% | - | - |
| 03/22 | 1,871 | 1,879 | 1,871 | 1,876 | +0.16% | 7,215 | - | +0.16% | - | - |
| 03/21 | 1,873 | 1,881 | 1,870 | 1,873 | +0.32% | 69,779 | - | 0% | - | - |
| 03/19 | 1,864 | 1,869 | 1,862 | 1,867 | -0.05% | 10,997 | - | -0.32% | - | - |
| 03/18 | 1,878 | 1,878 | 1,863 | 1,868 | -0.11% | 11,659 | - | -0.27% | - | - |
| 03/15 | 1,873 | 1,888 | 1,865 | 1,870 | -0.64% | 34,954 | - | -0.21% | - | - |
| 03/14 | 1,883 | 1,887 | 1,877 | 1,882 | -0.05% | 7,335 | - | +0.32% | - | - |
| 03/13 | 1,885 | 1,886 | 1,881 | 1,883 | -0.21% | 8,258 | - | +0.37% | - | - |
| 03/12 | 1,890 | 1,892 | 1,887 | 1,887 | -0.32% | 12,258 | - | +0.53% | - | - |
| 03/11 | 1,890 | 1,894 | 1,888 | 1,893 | +0.11% | 19,671 | - | +0.8% | - | - |
| 03/08 | 1,881 | 1,891 | 1,881 | 1,891 | +0.59% | 32,058 | - | +0.69% | - | - |
| 03/07 | 1,885 | 1,885 | 1,877 | 1,880 | +0.11% | 32,038 | - | +0.05% | - | - |
| 03/06 | 1,876 | 1,878 | 1,873 | 1,878 | +0.32% | 6,620 | - | -0.11% | - | - |
| 03/05 | 1,871 | 1,873 | 1,866 | 1,872 | 0% | 11,072 | - | -0.48% | - | - |
| 03/04 | 1,873 | 1,875 | 1,871 | 1,872 | +0.43% | 23,254 | - | -0.53% | - | - |
| 03/01 | 1,861 | 1,865 | 1,858 | 1,864 | +0.16% | 13,118 | - | -1.01% | - | - |
| 02/29 | 1,864 | 1,867 | 1,859 | 1,861 | -0.27% | 43,222 | - | -1.22% | - | - |
| 02/28 | 1,863 | 1,866 | 1,861 | 1,866 | 0% | 38,999 | - | -1.01% | - | - |
| 02/27 | 1,867 | 1,869 | 1,862 | 1,866 | -0.53% | 33,526 | - | -1.11% | - | - |
| 02/26 | 1,869 | 1,876 | 1,869 | 1,876 | +0.43% | 11,801 | - | -0.58% | - | - |
| 02/22 | 1,864 | 1,870 | 1,862 | 1,868 | 0% | 9,381 | - | -1.06% | - | - |
| 02/21 | 1,865 | 1,869 | 1,861 | 1,868 | +0.38% | 11,178 | - | -1.11% | - | - |
| 02/20 | 1,863 | 1,866 | 1,858 | 1,861 | -0.48% | 12,822 | - | -1.59% | - | - |
| 02/19 | 1,866 | 1,870 | 1,865 | 1,870 | +0.11% | 31,550 | - | -1.27% | - | - |
| 02/16 | 1,869 | 1,879 | 1,865 | 1,868 | -0.16% | 14,324 | - | -1.48% | - | - |
| 02/15 | 1,864 | 1,882 | 1,864 | 1,871 | +0.65% | 11,584 | - | -1.37% | - | - |
| 02/14 | 1,854 | 1,859 | 1,854 | 1,859 | -0.96% | 22,115 | - | -2.11% | - | - |
| 02/13 | 1,880 | 1,882 | 1,873 | 1,877 | -0.37% | 25,192 | - | -1.26% | - | - |
| 02/09 | 1,880 | 1,887 | 1,880 | 1,884 | -0.48% | 14,177 | - | -1% | - | - |
| 02/08 | 1,892 | 1,894 | 1,888 | 1,893 | -0.26% | 13,019 | - | -0.63% | - | - |
| 02/07 | 1,899 | 1,899 | 1,892 | 1,898 | +0.26% | 56,099 | - | -0.47% | - | - |
| 02/06 | 1,888 | 1,893 | 1,887 | 1,893 | -0.32% | 25,371 | - | -0.84% | - | - |
| 02/05 | 1,903 | 1,906 | 1,893 | 1,899 | -0.84% | 25,369 | - | -0.63% | - | - |
| 02/02 | 1,914 | 1,918 | 1,913 | 1,915 | +0.37% | 55,848 | - | +0.1% | - | - |
| 02/01 | 1,922 | 1,922 | 1,907 | 1,908 | +0.05% | 24,380 | - | -0.31% | - | - |
| 01/31 | 1,907 | 1,908 | 1,904 | 1,907 | +0.05% | 13,094 | - | -0.42% | - | - |
| 01/30 | 1,898 | 1,906 | 1,896 | 1,906 | +0.42% | 73,019 | - | -0.52% | - | - |
| 01/29 | 1,899 | 1,899 | 1,893 | 1,898 | -0.37% | 22,761 | - | -1.04% | - | - |
| 01/26 | 1,898 | 1,905 | 1,895 | 1,905 | +1.06% | 97,035 | - | -0.78% | - | - |
| 01/25 | 1,883 | 1,892 | 1,880 | 1,885 | -0.42% | 7,235 | - | -1.87% | - | - |
| 01/24 | 1,895 | 1,895 | 1,888 | 1,893 | -0.37% | 20,012 | - | -1.61% | - | - |
| 01/23 | 1,897 | 1,900 | 1,894 | 1,900 | +0.26% | 6,122 | - | -1.3% | - | - |
| 01/22 | 1,893 | 1,902 | 1,892 | 1,895 | +0.37% | 11,680 | - | -1.56% | - | - |
| 01/19 | 1,890 | 1,898 | 1,884 | 1,888 | -0.32% | 19,990 | - | -1.92% | - | - |
| 01/18 | 1,895 | 1,897 | 1,893 | 1,894 | -0.37% | 14,033 | - | -1.61% | - | - |
| 01/17 | 1,900 | 1,902 | 1,894 | 1,901 | -0.68% | 51,883 | - | -1.3% | - | - |
| 01/16 | 1,916 | 1,918 | 1,909 | 1,914 | -0.47% | 20,173 | - | -0.57% | - | - |
| 01/15 | 1,924 | 1,924 | 1,918 | 1,923 | +0.37% | 34,678 | - | -0.05% | - | - |
| 01/12 | 1,914 | 1,917 | 1,912 | 1,916 | +0.42% | 11,848 | - | -0.36% | - | - |
| 01/11 | 1,908 | 1,909 | 1,905 | 1,908 | 0% | 14,504 | - | -0.73% | - | - |
| 01/10 | 1,913 | 1,913 | 1,904 | 1,908 | -0.99% | 34,021 | - | -0.63% | - | - |
| 01/09 | 1,927 | 1,941 | 1,919 | 1,927 | +0.52% | 71,122 | - | +0.42% | - | - |
| 01/05 | 1,914 | 1,918 | 1,906 | 1,917 | -0.26% | 33,343 | - | 0% | - | - |
| 01/04 | 1,933 | 1,933 | 1,920 | 1,922 | -1.59% | 51,467 | - | +0.42% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,956 | 1,957 | 1,951 | 1,953 | -0.26% | 44,589 | - | +2.2% | - | - |
| 12/28 | 1,957 | 1,958 | 1,953 | 1,958 | +0.93% | 23,052 | - | +2.67% | - | - |
| 12/27 | 1,937 | 1,944 | 1,937 | 1,940 | -0.05% | 16,024 | - | +2% | - | - |
| 12/26 | 1,935 | 1,942 | 1,935 | 1,941 | +0.21% | 23,652 | - | +2.21% | - | - |
| 12/25 | 1,936 | 1,941 | 1,935 | 1,937 | -0.15% | 14,419 | - | +2.22% | - | - |
| 12/22 | 1,942 | 1,944 | 1,936 | 1,940 | -0.15% | 32,179 | - | +2.65% | - | - |
| 12/21 | 1,944 | 1,947 | 1,941 | 1,943 | +0.15% | 13,233 | - | +3.02% | - | - |
| 12/20 | 1,940 | 1,943 | 1,937 | 1,940 | 0% | 20,125 | - | +3.08% | - | - |
| 12/19 | 1,941 | 1,941 | 1,935 | 1,940 | -0.41% | 23,105 | - | +3.41% | - | - |
| 12/18 | 1,945 | 1,948 | 1,940 | 1,948 | +0.21% | 28,487 | - | +4.17% | - | - |
| 12/15 | 1,950 | 1,950 | 1,940 | 1,944 | +0.36% | 18,426 | - | +4.24% | - | - |
| 12/14 | 1,930 | 1,945 | 1,927 | 1,937 | +1.89% | 38,990 | - | +4.2% | - | - |
| 12/13 | 1,902 | 1,902 | 1,896 | 1,901 | +0.32% | 12,930 | - | +2.54% | - | - |
| 12/12 | 1,889 | 1,895 | 1,887 | 1,895 | +0.26% | 21,375 | - | +2.43% | - | - |
| 12/11 | 1,891 | 1,893 | 1,885 | 1,890 | -0.37% | 24,960 | - | +2.38% | - | - |
| 12/08 | 1,899 | 1,901 | 1,894 | 1,897 | +0.16% | 27,971 | - | +3.04% | - | - |
| 12/07 | 1,898 | 1,902 | 1,891 | 1,894 | +0.05% | 28,059 | - | +3.22% | - | - |
| 12/06 | 1,890 | 1,895 | 1,890 | 1,893 | +0.42% | 44,666 | - | +3.44% | - | - |
| 12/05 | 1,884 | 1,888 | 1,880 | 1,885 | 0% | 14,365 | - | +3.34% | - | - |
| 12/04 | 1,890 | 1,890 | 1,880 | 1,885 | +0.69% | 29,418 | - | +3.63% | - | - |
| 12/01 | 1,879 | 1,879 | 1,867 | 1,872 | +0.11% | 46,572 | - | +3.2% | - | - |
| 11/30 | 1,882 | 1,883 | 1,870 | 1,870 | -0.16% | 48,745 | - | +3.37% | - | - |
| 11/29 | 1,861 | 1,873 | 1,861 | 1,873 | +0.86% | 27,907 | - | +3.77% | - | - |
| 11/28 | 1,850 | 1,859 | 1,850 | 1,857 | +0.87% | 40,925 | - | +3.22% | - | - |
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 | 2,600 10/27 | 2,320 3/27 | 17,425 11/27 | +1.38% 1/5 | -3.04% 2/14 |
| 2019年 1月期 | 2,504 7/8 7/5 他2件 | 2,245 11/19 | 35,862 10/17 | +2.39% 6/21 | -2.16% 10/9 |
| 2020年 1月期 | 2,717 6/16 | 2,050 3/23 | 163,618 7/14 | +6.02% 4/10 | -15.9% 3/23 |
| 2021年 1月期 | 2,716 8/7 | 2,498 3/19 | 501,032 11/5 | +2.25% 6/21 | -3.11% 3/9 |
| 2022年 1月期 | 2,645 9/16 | 2,059 6/15 | 65,513 6/17 | +2.82% 7/29 | -5.14% 5/9 |
| 2023年 1月期 | 2,192 8/2 | 1,853 10/21 | 70,245 3/15 | +4.85% 11/25 | -6.47% 9/28 |
| 最新 | 1,801 2024/4/24 | 36,684 | -2.23% 1,842 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/24 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
1,733円（2023/10/23） - 4%（1.04倍）
1,801円（4/24）