株価チャート
株価
4/25
- 前日 (4/24)
- 10,955
- 始値
- 10,950
- 高値
- 10,990
- 安値
- 10,900
- 終値 +0.32%
- 10,990
- 出来高 -55.52%
- 92,860
乖離率
- 株価（5日）
移動平均値 - +0.05%
10,985 - 株価（25日）
移動平均値 - -0.92%
11,092 - 出来高（5日）
移動平均値 - -74.45%
363,490
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 10,950 | 10,990 | 10,900 | 10,990 | +0.32% | 92,860 | - | -0.92% | - | - |
| 04/24 | 10,845 | 11,000 | 10,835 | 10,955 | +2.38% | 208,789 | - | -0.94% | - | - |
| 04/23 | 10,895 | 10,955 | 10,695 | 10,700 | -3.52% | 363,378 | - | -2.88% | - | - |
| 04/22 | 11,235 | 11,305 | 11,085 | 11,090 | -0.89% | 221,989 | - | +0.99% | - | - |
| 04/19 | 11,570 | 11,590 | 11,170 | 11,190 | -3.37% | 930,433 | - | +2.37% | - | - |
| 04/18 | 11,750 | 11,875 | 11,555 | 11,580 | -3.46% | 380,449 | - | +6.48% | - | - |
| 04/17 | 12,240 | 12,265 | 11,505 | 11,995 | -2.28% | 872,847 | - | +11.05% | - | - |
| 04/16 | 12,400 | 12,985 | 11,910 | 12,275 | -1.01% | 1,153,935 | - | +14.58% | - | - |
| 04/15 | 11,970 | 12,600 | 11,550 | 12,400 | +3.59% | 622,343 | - | +16.84% | - | - |
| 04/12 | 11,815 | 11,970 | 11,680 | 11,970 | +3.64% | 337,834 | - | +13.91% | - | - |
| 04/11 | 11,545 | 11,610 | 11,485 | 11,550 | -0.56% | 296,443 | - | +10.84% | - | - |
| 04/10 | 11,575 | 11,695 | 11,515 | 11,615 | +0.78% | 373,249 | - | +12.27% | - | - |
| 04/09 | 11,535 | 11,630 | 11,490 | 11,525 | -0.09% | 342,261 | - | +12.21% | - | - |
| 04/08 | 11,500 | 11,595 | 11,315 | 11,535 | +3.59% | 521,432 | - | +13.19% | - | - |
| 04/05 | 11,335 | 11,790 | 11,010 | 11,135 | -2.15% | 775,354 | - | +10.19% | - | - |
| 04/04 | 10,910 | 11,440 | 10,895 | 11,380 | +5.22% | 466,075 | - | +13.44% | - | - |
| 04/03 | 10,775 | 10,815 | 10,725 | 10,815 | +1.79% | 421,574 | - | +8.7% | - | - |
| 04/02 | 10,640 | 10,690 | 10,585 | 10,625 | -0.51% | 324,158 | - | +7.44% | - | - |
| 04/01 | 10,745 | 10,755 | 10,580 | 10,680 | +1.71% | 412,133 | - | +8.58% | - | - |
| 03/29 | 10,505 | 10,795 | 10,485 | 10,500 | +0.96% | 508,643 | - | +7.36% | - | - |
| 03/28 | 10,400 | 10,825 | 10,110 | 10,400 | +2.41% | 365,418 | - | +6.87% | - | - |
| 03/27 | 10,130 | 10,165 | 10,090 | 10,155 | +0.59% | 283,247 | - | +4.86% | - | - |
| 03/26 | 10,080 | 10,095 | 10,050 | 10,095 | +0.4% | 204,853 | - | +4.64% | - | - |
| 03/25 | 10,045 | 10,085 | 10,000 | 10,055 | -0.3% | 251,285 | - | +4.63% | - | - |
| 03/22 | 10,115 | 10,135 | 10,070 | 10,085 | -0.93% | 292,546 | - | +5.36% | - | - |
| 03/21 | 10,130 | 10,180 | 10,090 | 10,180 | +2.82% | 225,796 | - | +6.78% | - | - |
| 03/19 | 9,853 | 9,913 | 9,833 | 9,901 | +1.1% | 205,808 | - | +4.28% | - | - |
| 03/18 | 9,820 | 9,838 | 9,774 | 9,793 | -0.37% | 262,126 | - | +3.42% | - | - |
| 03/15 | 9,788 | 9,829 | 9,785 | 9,829 | +0.37% | 139,012 | - | +4.07% | - | - |
| 03/14 | 9,810 | 9,811 | 9,780 | 9,793 | +0.66% | 122,416 | - | +3.99% | - | - |
| 03/13 | 9,733 | 9,737 | 9,695 | 9,729 | -0.82% | 206,740 | - | +3.58% | - | - |
| 03/12 | 9,799 | 9,822 | 9,776 | 9,809 | +0.29% | 205,513 | - | +4.69% | - | - |
| 03/11 | 9,787 | 9,899 | 9,761 | 9,781 | +0.27% | 274,049 | - | +4.68% | - | - |
| 03/08 | 9,775 | 9,775 | 9,725 | 9,755 | -0.19% | 131,495 | - | +4.69% | - | - |
| 03/07 | 9,772 | 9,794 | 9,725 | 9,774 | +0.63% | 145,546 | - | +5.18% | - | - |
| 03/06 | 9,731 | 9,732 | 9,704 | 9,713 | -0.09% | 92,291 | - | +4.82% | - | - |
| 03/05 | 9,700 | 9,722 | 9,662 | 9,722 | +1.89% | 203,498 | - | +5.18% | - | - |
| 03/04 | 9,520 | 9,542 | 9,501 | 9,542 | +1.68% | 138,725 | - | +3.53% | - | - |
| 03/01 | 9,334 | 9,387 | 9,334 | 9,384 | +0.94% | 103,831 | - | +2.02% | - | - |
| 02/29 | 9,340 | 9,400 | 9,291 | 9,297 | -0.12% | 97,696 | - | +1.2% | - | - |
| 02/28 | 9,318 | 9,322 | 9,300 | 9,308 | -0.15% | 92,043 | - | +1.39% | - | - |
| 02/27 | 9,305 | 9,322 | 9,302 | 9,322 | +0.26% | 78,512 | - | +1.64% | - | - |
| 02/26 | 9,305 | 9,316 | 9,284 | 9,298 | +0.16% | 107,234 | - | +1.45% | - | - |
| 02/22 | 9,259 | 9,288 | 9,258 | 9,283 | +0.24% | 75,489 | - | +1.41% | - | - |
| 02/21 | 9,245 | 9,269 | 9,231 | 9,261 | +0.23% | 62,124 | - | +1.26% | - | - |
| 02/20 | 9,228 | 9,240 | 9,215 | 9,240 | +0.18% | 54,012 | - | +1.08% | - | - |
| 02/19 | 9,205 | 9,229 | 9,199 | 9,223 | +0.52% | 99,127 | - | +0.97% | - | - |
| 02/16 | 9,142 | 9,180 | 9,136 | 9,175 | +0.69% | 100,277 | - | +0.55% | - | - |
| 02/15 | 9,133 | 9,136 | 9,110 | 9,112 | -0.28% | 95,763 | - | -0.07% | - | - |
| 02/14 | 9,139 | 9,139 | 9,117 | 9,138 | -0.62% | 126,305 | - | +0.3% | - | - |
| 02/13 | 9,187 | 9,195 | 9,171 | 9,195 | -0.53% | 121,836 | - | +1.02% | - | - |
| 02/09 | 9,229 | 9,246 | 9,222 | 9,244 | +0.58% | 61,973 | - | +1.64% | - | - |
| 02/08 | 9,169 | 9,197 | 9,164 | 9,191 | +0.47% | 61,067 | - | +1.18% | - | - |
| 02/07 | 9,146 | 9,160 | 9,144 | 9,148 | -0.23% | 54,446 | - | +0.83% | - | - |
| 02/06 | 9,162 | 9,169 | 9,147 | 9,169 | +0.08% | 49,688 | - | +1.14% | - | - |
| 02/05 | 9,197 | 9,200 | 9,157 | 9,162 | +0.09% | 101,902 | - | +1.15% | - | - |
| 02/02 | 9,150 | 9,157 | 9,136 | 9,154 | +0.23% | 71,855 | - | +1.16% | - | - |
| 02/01 | 9,127 | 9,137 | 9,109 | 9,133 | -0.02% | 82,916 | - | +1.04% | - | - |
| 01/31 | 9,132 | 9,139 | 9,123 | 9,135 | +0.27% | 59,705 | - | +1.17% | - | - |
| 01/30 | 9,112 | 9,116 | 9,101 | 9,110 | -0.1% | 71,332 | - | +1.02% | - | - |
| 01/29 | 9,101 | 9,125 | 9,097 | 9,119 | +0.36% | 139,531 | - | +1.2% | - | - |
| 01/26 | 9,071 | 9,086 | 9,068 | 9,086 | +0.32% | 89,755 | - | +0.96% | - | - |
| 01/25 | 9,062 | 9,062 | 9,052 | 9,057 | -0.51% | 108,030 | - | +0.78% | - | - |
| 01/24 | 9,143 | 9,144 | 9,098 | 9,103 | -0.36% | 74,465 | - | +1.41% | - | - |
| 01/23 | 9,100 | 9,136 | 9,100 | 9,136 | +0.3% | 78,843 | - | +1.93% | - | - |
| 01/22 | 9,138 | 9,141 | 9,107 | 9,109 | -0.27% | 77,919 | - | +1.8% | - | - |
| 01/19 | 9,118 | 9,140 | 9,104 | 9,134 | +0.98% | 184,023 | - | +2.23% | - | - |
| 01/18 | 9,070 | 9,078 | 9,045 | 9,045 | -0.42% | 102,634 | - | +1.36% | - | - |
| 01/17 | 9,099 | 9,104 | 9,065 | 9,083 | -0.33% | 127,339 | - | +1.85% | - | - |
| 01/16 | 9,111 | 9,115 | 9,094 | 9,113 | +0.33% | 91,079 | - | +2.21% | - | - |
| 01/15 | 9,052 | 9,084 | 9,039 | 9,083 | +0.9% | 100,066 | - | +1.9% | - | - |
| 01/12 | 8,994 | 9,004 | 8,980 | 9,002 | +0.09% | 88,003 | - | +0.98% | - | - |
| 01/11 | 8,988 | 9,001 | 8,971 | 8,994 | +0.65% | 131,264 | - | +0.74% | - | - |
| 01/10 | 8,950 | 8,958 | 8,926 | 8,936 | +0.19% | 98,427 | - | +0.01% | - | - |
| 01/09 | 8,970 | 8,970 | 8,893 | 8,919 | -1.1% | 199,472 | - | -0.27% | - | - |
| 01/05 | 9,004 | 9,027 | 8,998 | 9,018 | +0.74% | 115,953 | - | +0.73% | - | - |
| 01/04 | 8,932 | 8,952 | 8,902 | 8,952 | +0.21% | 125,815 | - | -0.04% | - | - |
| 2023 | ||||||||||
| 12/29 | 8,909 | 8,945 | 8,907 | 8,933 | -0.38% | 98,342 | - | -0.33% | - | - |
| 12/28 | 8,966 | 8,984 | 8,942 | 8,967 | +0.01% | 131,374 | - | 0% | - | - |
| 12/27 | 8,970 | 8,980 | 8,959 | 8,966 | +0.37% | 134,070 | - | -0.04% | - | - |
| 12/26 | 8,900 | 8,935 | 8,887 | 8,933 | +0.31% | 72,131 | - | -0.4% | - | - |
| 12/25 | 8,920 | 8,938 | 8,896 | 8,905 | +0.2% | 71,219 | - | -0.74% | - | - |
| 12/22 | 8,878 | 8,891 | 8,858 | 8,887 | +0.23% | 77,610 | - | -1.01% | - | - |
| 12/21 | 8,882 | 8,890 | 8,860 | 8,867 | -0.68% | 93,329 | - | -1.3% | - | - |
| 12/20 | 8,938 | 8,945 | 8,910 | 8,928 | +1.08% | 156,668 | - | -0.69% | - | - |
| 12/19 | 8,800 | 8,844 | 8,781 | 8,833 | +0.83% | 81,292 | - | -1.76% | - | - |
| 12/18 | 8,744 | 8,762 | 8,732 | 8,760 | -0.44% | 148,339 | - | -2.62% | - | - |
| 12/15 | 8,826 | 8,826 | 8,788 | 8,799 | +0.38% | 177,029 | - | -2.3% | - | - |
| 12/14 | 8,838 | 8,845 | 8,730 | 8,766 | +0.02% | 235,545 | - | -2.72% | - | - |
| 12/13 | 8,773 | 8,778 | 8,753 | 8,764 | -0.36% | 144,778 | - | -2.85% | - | - |
| 12/12 | 8,812 | 8,817 | 8,788 | 8,796 | -0.73% | 187,038 | - | -2.6% | - | - |
| 12/11 | 8,866 | 8,874 | 8,833 | 8,861 | -0.33% | 200,227 | - | -1.97% | - | - |
| 12/08 | 8,916 | 8,916 | 8,815 | 8,890 | -1.56% | 366,806 | - | -1.75% | - | - |
| 12/07 | 9,088 | 9,089 | 9,028 | 9,031 | -0.42% | 173,631 | - | -0.29% | - | - |
| 12/06 | 9,051 | 9,073 | 9,041 | 9,069 | -0.32% | 118,625 | - | +0.1% | - | - |
| 12/05 | 9,123 | 9,139 | 9,092 | 9,098 | -2.44% | 212,919 | - | +0.4% | - | - |
| 12/04 | 9,388 | 9,393 | 9,285 | 9,326 | +1.57% | 155,905 | - | +2.92% | - | - |
| 12/01 | 9,170 | 9,183 | 9,166 | 9,182 | +0.57% | 71,178 | - | +1.44% | - | - |
| 11/30 | 9,155 | 9,159 | 9,129 | 9,130 | -0.32% | 74,097 | - | +0.94% | - | - |
| 11/29 | 9,151 | 9,165 | 9,140 | 9,159 | +0.71% | 133,685 | - | +1.33% | - | - |
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 | |
| 2011年 1月期 | 3,805 12/7 | 3,275 7/30 | 134,822 12/24 | +4.4% 11/11 | -4.39% 1/28 |
| 2012年 1月期 | 4,770 8/23 | 3,520 2/3 | 453,301 9/26 | +10.97% 8/23 | -13.43% 9/26 |
| 2013年 1月期 | 4,840 1/31 | 3,900 6/1 | 201,583 12/21 | +5.93% 9/19 | -5.82% 5/15 |
| 最新 | 10,990 2024/4/25 | 92,860 | -0.92% 11,092 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/25 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
3,275円（2010/07/30） - 236%（3.36倍）
10,990円（4/25）