株価チャート
株価
5/2
- 前日 (5/1)
- 21,970
- 始値
- 21,895
- 高値
- 21,980
- 安値
- 21,895
- 終値 +0.02%
- 21,975
- 出来高 -87.97%
- 48
乖離率
- 株価(5日)
移動平均値 - +0.94%
21,771 - 株価(25日)
移動平均値 - +0.89%
21,782 - 出来高(5日)
移動平均値 - -65.47%
139
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 21,895 | 21,980 | 21,895 | 21,975 | +0.02% | 48 | - | +0.89% | - | - |
05/01 | 21,930 | 21,995 | 21,930 | 21,970 | -0.07% | 399 | - | +0.82% | - | - |
04/30 | 21,905 | 22,100 | 21,905 | 21,985 | +2.09% | 50 | - | +0.87% | - | - |
04/26 | 21,395 | 21,565 | 21,390 | 21,535 | +0.68% | 143 | - | -1.22% | - | - |
04/25 | 21,585 | 21,585 | 21,390 | 21,390 | -1.79% | 57 | - | -2.02% | - | - |
04/24 | 21,725 | 21,780 | 21,725 | 21,780 | +1.78% | 41 | - | -0.38% | - | - |
04/23 | 21,555 | 21,555 | 21,400 | 21,400 | +0.63% | 38 | - | -2.1% | - | - |
04/22 | 21,445 | 21,445 | 21,265 | 21,265 | +0.83% | 41 | - | -2.74% | - | - |
04/19 | 21,000 | 21,090 | 20,965 | 21,090 | -1.79% | 119 | - | -3.49% | - | - |
04/18 | 21,275 | 21,520 | 21,275 | 21,475 | +0.02% | 597 | - | -1.69% | - | - |
04/17 | 21,520 | 21,520 | 21,360 | 21,470 | -1.04% | 7,009 | - | -1.6% | - | - |
04/16 | 21,740 | 21,740 | 21,665 | 21,695 | -1.85% | 155 | - | -0.46% | - | - |
04/15 | 21,990 | 22,105 | 21,915 | 22,105 | -0.38% | 38 | - | +1.55% | - | - |
04/12 | 22,145 | 22,250 | 22,145 | 22,190 | +0.61% | 273 | - | +2.05% | - | - |
04/11 | 22,075 | 22,080 | 22,055 | 22,055 | -0.02% | 19 | - | +1.57% | - | - |
04/10 | 22,060 | 22,060 | 22,060 | 22,060 | -0.23% | 3 | - | +1.68% | - | - |
04/09 | 22,020 | 22,110 | 22,020 | 22,110 | +1.1% | 21 | - | +2.01% | - | - |
04/08 | 21,905 | 21,905 | 21,870 | 21,870 | +0.9% | 29 | - | +1.04% | - | - |
04/05 | 21,500 | 21,675 | 21,500 | 21,675 | -1.16% | 394 | - | +0.23% | - | - |
04/04 | 21,925 | 22,030 | 21,925 | 21,930 | +0.97% | 80 | - | +1.52% | - | - |
04/03 | 21,585 | 21,720 | 21,570 | 21,720 | +0.02% | 2,551 | - | +0.7% | - | - |
04/02 | 21,815 | 21,930 | 21,675 | 21,715 | -0.44% | 2,576 | - | +0.79% | - | - |
04/01 | 22,300 | 22,300 | 21,720 | 21,810 | -1.8% | 161 | - | +1.35% | - | - |
03/29 | 22,000 | 22,210 | 22,000 | 22,210 | +0.68% | 205 | - | +3.38% | - | - |
03/28 | 22,280 | 22,285 | 22,060 | 22,060 | -0.79% | 235 | - | +2.97% | - | - |
03/27 | 22,145 | 22,325 | 22,145 | 22,235 | +0.72% | 1,608 | - | +4.05% | - | - |
03/26 | 21,995 | 22,075 | 21,990 | 22,075 | -0.02% | 76 | - | +3.59% | - | - |
03/25 | 22,835 | 22,835 | 22,080 | 22,080 | -1.14% | 114 | - | +3.88% | - | - |
03/22 | 22,230 | 22,335 | 22,200 | 22,335 | +0.93% | 48 | - | +5.41% | - | - |
03/21 | 21,745 | 22,140 | 21,745 | 22,130 | +1.77% | 132 | - | +4.84% | - | - |
03/19 | 21,495 | 21,745 | 21,455 | 21,745 | +1.26% | 51 | - | +3.33% | - | - |
03/18 | 21,265 | 21,475 | 21,265 | 21,475 | +2.19% | 94 | - | +2.36% | - | - |
03/15 | 20,925 | 21,065 | 20,925 | 21,015 | +0.6% | 113 | - | +0.43% | - | - |
03/14 | 20,840 | 20,890 | 20,785 | 20,890 | +0.29% | 85 | - | +0.03% | - | - |
03/13 | 21,130 | 21,130 | 20,830 | 20,830 | -0.31% | 94 | - | -0.06% | - | - |
03/12 | 20,975 | 20,975 | 20,620 | 20,895 | -0.45% | 178 | - | +0.42% | - | - |
03/11 | 21,175 | 21,175 | 20,775 | 20,990 | -2.44% | 193 | - | +1.09% | - | - |
03/08 | 21,375 | 21,515 | 21,375 | 21,515 | +0.28% | 145 | - | +3.86% | - | - |
03/07 | 21,790 | 21,795 | 21,455 | 21,455 | -0.6% | 174 | - | +3.9% | - | - |
03/06 | 21,455 | 21,585 | 21,455 | 21,585 | +0.33% | 715 | - | +4.88% | - | - |
03/05 | 21,365 | 21,515 | 21,345 | 21,515 | +0.7% | 198 | - | +4.91% | - | - |
03/04 | 21,410 | 21,460 | 21,365 | 21,365 | -0.09% | 258 | - | +4.59% | - | - |
03/01 | 21,215 | 21,385 | 21,215 | 21,385 | +1.42% | 628 | - | +5.01% | - | - |
02/29 | 21,020 | 21,085 | 20,960 | 21,085 | -0.07% | 159 | - | +3.87% | - | - |
02/28 | 21,110 | 21,110 | 21,035 | 21,100 | -0.02% | 21 | - | +4.19% | - | - |
02/27 | 21,130 | 21,165 | 21,105 | 21,105 | +0.09% | 41 | - | +4.46% | - | - |
02/26 | 21,025 | 21,150 | 21,025 | 21,085 | +0.67% | 71 | - | +4.67% | - | - |
02/22 | 20,840 | 20,945 | 20,830 | 20,945 | +1.31% | 110 | - | +4.31% | - | - |
02/21 | 20,685 | 20,715 | 20,665 | 20,675 | -0.27% | 23 | - | +3.24% | - | - |
02/20 | 20,810 | 20,810 | 20,690 | 20,730 | -0.24% | 496 | - | +3.74% | - | - |
02/19 | 20,670 | 20,780 | 20,655 | 20,780 | +0.41% | 227 | - | +4.21% | - | - |
02/16 | 20,690 | 20,695 | 20,655 | 20,695 | +1.42% | 113 | - | +4.06% | - | - |
02/15 | 20,375 | 20,405 | 20,345 | 20,405 | +0.39% | 91 | - | +2.88% | - | - |
02/14 | 20,350 | 20,365 | 20,315 | 20,325 | -1.07% | 1,631 | - | +2.76% | - | - |
02/13 | 20,345 | 20,795 | 20,285 | 20,545 | +2.24% | 203 | - | +4.2% | - | - |
02/09 | 20,145 | 20,165 | 20,085 | 20,095 | -0.25% | 1,114 | - | +2.32% | - | - |
02/08 | 20,095 | 20,160 | 19,935 | 20,145 | +1.03% | 166 | - | +2.92% | - | - |
02/07 | 19,830 | 19,940 | 19,830 | 19,940 | +0.33% | 49 | - | +2.21% | - | - |
02/06 | 19,785 | 19,875 | 19,745 | 19,875 | -0.4% | 125 | - | +2.19% | - | - |
02/05 | 19,845 | 19,955 | 19,840 | 19,955 | +0.86% | 42 | - | +2.88% | - | - |
02/02 | 19,830 | 19,835 | 19,755 | 19,785 | +0.05% | 67 | - | +2.36% | - | - |
02/01 | 19,815 | 19,815 | 19,740 | 19,775 | -0.68% | 670 | - | +2.62% | - | - |
01/31 | 19,655 | 19,910 | 19,655 | 19,910 | +0.91% | 29 | - | +3.63% | - | - |
01/30 | 19,740 | 19,810 | 19,730 | 19,730 | -0.1% | 9 | - | +3.05% | - | - |
01/29 | 19,610 | 19,760 | 19,610 | 19,750 | +1.23% | 148 | - | +3.41% | - | - |
01/26 | 19,505 | 19,510 | 19,505 | 19,510 | -1.29% | 49 | - | +2.48% | - | - |
01/25 | 19,735 | 19,775 | 19,670 | 19,765 | +0.05% | 242 | - | +4.11% | - | - |
01/24 | 19,845 | 19,845 | 19,755 | 19,755 | -0.65% | 24 | - | +4.38% | - | - |
01/23 | 20,045 | 20,050 | 19,880 | 19,885 | -0.1% | 171 | - | +5.41% | - | - |
01/22 | 20,025 | 20,025 | 19,805 | 19,905 | +1.43% | 489 | - | +5.83% | - | - |
01/19 | 19,690 | 19,700 | 19,615 | 19,625 | +0.77% | 25 | - | +4.67% | - | - |
01/18 | 19,500 | 19,565 | 19,470 | 19,475 | -0.87% | 1,222 | - | +4.12% | - | - |
01/17 | 19,625 | 19,725 | 19,625 | 19,645 | +0.38% | 57 | - | +5.33% | - | - |
01/16 | 19,680 | 19,680 | 19,570 | 19,570 | -0.51% | 141 | - | +5.19% | - | - |
01/15 | 19,065 | 19,740 | 19,065 | 19,670 | +1.05% | 271 | - | +5.9% | - | - |
01/12 | 19,495 | 19,495 | 19,355 | 19,465 | +0.65% | 98 | - | +5.07% | - | - |
01/11 | 19,405 | 19,405 | 19,340 | 19,340 | +1.6% | 46 | - | +4.6% | - | - |
01/10 | 18,770 | 19,045 | 18,770 | 19,035 | +1.52% | 35 | - | +3.08% | - | - |
01/09 | 18,800 | 18,800 | 18,735 | 18,750 | +0.67% | 23 | - | +1.62% | - | - |
01/05 | 18,530 | 18,640 | 18,530 | 18,625 | +0.89% | 82 | - | +0.98% | - | - |
01/04 | 18,295 | 18,460 | 18,155 | 18,460 | -0.16% | 209 | - | +0.08% | - | - |
2023 | ||||||||||
12/29 | 18,520 | 18,520 | 18,445 | 18,490 | -0.08% | 1,592 | - | +0.18% | - | - |
12/28 | 18,530 | 18,530 | 18,505 | 18,505 | -0.08% | 4 | - | +0.18% | - | - |
12/27 | 18,370 | 18,520 | 18,370 | 18,520 | +1.4% | 78 | - | +0.22% | - | - |
12/26 | 18,300 | 18,300 | 18,265 | 18,265 | -0.46% | 12 | - | -1.17% | - | - |
12/25 | 18,410 | 18,410 | 18,305 | 18,350 | +0.25% | 1,237 | - | -0.82% | - | - |
12/22 | 18,305 | 18,305 | 18,305 | 18,305 | +0.33% | 7 | - | -1.17% | - | - |
12/21 | 18,880 | 18,880 | 18,200 | 18,245 | -1.56% | 38 | - | -1.58% | - | - |
12/20 | 18,535 | 18,535 | 18,535 | 18,535 | +1.65% | 17 | - | -0.11% | - | - |
12/19 | 18,325 | 18,325 | 18,235 | 18,235 | +0.33% | 7 | - | -1.72% | - | - |
12/18 | 18,165 | 18,175 | 18,035 | 18,175 | -0.82% | 192 | - | -2.08% | - | - |
12/15 | 18,360 | 18,360 | 18,325 | 18,325 | +0.55% | 82 | - | -1.31% | - | - |
12/14 | 18,870 | 18,870 | 18,160 | 18,225 | -1.33% | 71 | - | -1.86% | - | - |
12/13 | 18,235 | 18,535 | 18,235 | 18,470 | +0.16% | 704 | - | -0.52% | - | - |
12/12 | 18,360 | 18,590 | 18,360 | 18,440 | -0.24% | 2,027 | - | -0.65% | - | - |
12/11 | 18,150 | 18,525 | 18,150 | 18,485 | +1.85% | 2,195 | - | -0.42% | - | - |
12/08 | 18,355 | 18,355 | 18,150 | 18,150 | -1.89% | 26 | - | -2.17% | - | - |
12/07 | 18,600 | 18,600 | 18,500 | 18,500 | -1.46% | 21 | - | -0.28% | - | - |
12/06 | 18,640 | 18,775 | 18,640 | 18,775 | +1.71% | 73 | - | +1.4% | - | - |
12/05 | 18,580 | 18,580 | 18,435 | 18,460 | -0.54% | 602 | - | -0.02% | - | - |
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 | 16,210 1/10 | 12,330 3/26 | 637 5/22 | +8.66% 5/1 | -8.38% 2/14 |
2019年 1月期 | 13,960 10/2 | 10,660 12/26 | 3,341 5/30 | +5.92% 9/26 | -11.29% 12/25 |
2020年 1月期 | 13,390 12/18 12/17 | 9,370 3/13 | 6,335 3/4 | +8% 6/8 | -20.08% 3/13 |
2021年 1月期 | 16,500 4/12 | 11,270 8/3 | 12,960 2/24 | +6.77% 11/26 | -3.56% 4/21 |
2022年 1月期 | 16,610 1/6 | 13,250 3/9 | 15,834 6/14 | +6.76% 9/14 | -7.95% 3/8 |
2023年 1月期 | 18,200 7/3 | 13,880 10/3 | 8,863 9/1 | +6.94% 6/14 | -4.85% 9/28 |
最新 | 21,975 2024/5/2 | 48 | +0.89% 21,782 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/05/02 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
9,370円(2020/03/13) - 135%(2.35倍)
21,975円(5/2)