株価チャート
株価
4/18
- 前日 (4/17)
- 4,260
- 始値
- 4,210
- 高値
- 4,220
- 安値
- 4,185
- 終値 -1.53%
- 4,195
- 出来高 -33.11%
- 45,694
乖離率
- 株価（5日）
移動平均値 - -3.23%
4,335 - 株価（25日）
移動平均値 - +1.75%
4,123 - 出来高（5日）
移動平均値 - -36.53%
71,994
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 4,210 | 4,220 | 4,185 | 4,195 | -1.53% | 45,694 | - | +1.75% | - | - |
| 04/17 | 4,355 | 4,355 | 4,260 | 4,260 | -2.18% | 68,311 | - | +3.55% | - | - |
| 04/16 | 4,375 | 4,400 | 4,345 | 4,355 | -1.25% | 65,868 | - | +6.12% | - | - |
| 04/15 | 4,385 | 4,410 | 4,350 | 4,410 | -1.01% | 104,345 | - | +7.88% | - | - |
| 04/12 | 4,395 | 4,455 | 4,375 | 4,455 | +3.01% | 75,753 | - | +9.43% | - | - |
| 04/11 | 4,300 | 4,335 | 4,295 | 4,325 | -0.23% | 29,079 | - | +6.76% | - | - |
| 04/10 | 4,350 | 4,350 | 4,310 | 4,335 | +0.46% | 86,487 | - | +7.41% | - | - |
| 04/09 | 4,265 | 4,320 | 4,255 | 4,315 | +5.24% | 102,037 | - | +7.34% | - | - |
| 04/08 | 4,100 | 4,120 | 4,080 | 4,100 | +0.74% | 56,433 | - | +2.37% | - | - |
| 04/05 | 4,105 | 4,120 | 4,055 | 4,070 | -2.28% | 39,594 | - | +1.8% | - | - |
| 04/04 | 4,140 | 4,180 | 4,140 | 4,165 | +1.09% | 68,616 | - | +4.31% | - | - |
| 04/03 | 4,055 | 4,120 | 4,050 | 4,120 | +2.62% | 64,762 | - | +3.44% | - | - |
| 04/02 | 4,005 | 4,020 | 3,985 | 4,015 | +0.25% | 15,897 | - | +0.98% | - | - |
| 04/01 | 4,010 | 4,030 | 4,000 | 4,005 | +0.13% | 38,590 | - | +0.78% | - | - |
| 03/29 | 3,995 | 4,010 | 3,980 | 4,000 | +0.25% | 19,485 | - | +0.73% | - | - |
| 03/28 | 3,970 | 3,990 | 3,965 | 3,990 | 0% | 18,231 | - | +0.5% | - | - |
| 03/27 | 3,990 | 4,000 | 3,990 | 3,990 | +0.13% | 16,918 | - | +0.53% | - | - |
| 03/26 | 3,985 | 4,000 | 3,980 | 3,985 | +0.13% | 15,307 | - | +0.4% | - | - |
| 03/25 | 3,975 | 3,985 | 3,965 | 3,980 | +0.13% | 13,046 | - | +0.3% | - | - |
| 03/22 | 4,000 | 4,005 | 3,975 | 3,975 | -0.75% | 37,049 | - | +0.2% | - | - |
| 03/21 | 4,015 | 4,015 | 3,985 | 4,005 | +0.5% | 38,524 | - | +0.98% | - | - |
| 03/19 | 3,975 | 3,990 | 3,965 | 3,985 | -0.38% | 27,797 | - | +0.53% | - | - |
| 03/18 | 4,040 | 4,045 | 4,000 | 4,000 | -0.25% | 29,092 | - | +0.93% | - | - |
| 03/15 | 4,005 | 4,015 | 3,990 | 4,010 | -0.25% | 12,179 | - | +1.26% | - | - |
| 03/14 | 4,015 | 4,040 | 4,015 | 4,020 | +0.75% | 47,410 | - | +1.54% | - | - |
| 03/13 | 3,975 | 3,990 | 3,965 | 3,990 | -0.13% | 20,267 | - | +0.83% | - | - |
| 03/12 | 3,995 | 4,005 | 3,985 | 3,995 | +0.88% | 53,196 | - | +0.99% | - | - |
| 03/11 | 3,960 | 3,970 | 3,950 | 3,960 | -0.75% | 29,646 | - | +0.1% | - | - |
| 03/08 | 3,975 | 3,990 | 3,965 | 3,990 | +0.76% | 28,447 | - | +0.86% | - | - |
| 03/07 | 3,965 | 3,970 | 3,950 | 3,960 | +0.64% | 50,376 | - | +0.08% | - | - |
| 03/06 | 3,925 | 3,935 | 3,915 | 3,935 | 0% | 32,138 | - | -0.63% | - | - |
| 03/05 | 3,960 | 3,970 | 3,930 | 3,935 | 0% | 41,402 | - | -0.68% | - | - |
| 03/04 | 3,935 | 3,940 | 3,925 | 3,935 | +0.13% | 16,983 | - | -0.71% | - | - |
| 03/01 | 3,925 | 3,940 | 3,915 | 3,930 | -0.25% | 29,949 | - | -0.86% | - | - |
| 02/29 | 3,930 | 3,940 | 3,925 | 3,940 | +0.13% | 20,675 | - | -0.63% | - | - |
| 02/28 | 3,955 | 3,955 | 3,935 | 3,935 | -0.25% | 15,864 | - | -0.81% | - | - |
| 02/27 | 3,935 | 3,945 | 3,925 | 3,945 | -0.13% | 34,741 | - | -0.58% | - | - |
| 02/26 | 3,970 | 3,975 | 3,950 | 3,950 | +0.25% | 25,076 | - | -0.5% | - | - |
| 02/22 | 3,950 | 3,955 | 3,935 | 3,940 | -0.76% | 48,293 | - | -0.76% | - | - |
| 02/21 | 3,990 | 3,990 | 3,970 | 3,970 | +0.13% | 12,447 | - | -0.03% | - | - |
| 02/20 | 3,980 | 3,980 | 3,965 | 3,965 | -0.5% | 10,575 | - | -0.15% | - | - |
| 02/19 | 3,985 | 4,000 | 3,970 | 3,985 | +0.63% | 53,875 | - | +0.35% | - | - |
| 02/16 | 3,985 | 3,990 | 3,955 | 3,960 | -0.13% | 34,376 | - | -0.25% | - | - |
| 02/15 | 3,980 | 3,990 | 3,950 | 3,965 | +0.63% | 23,757 | - | -0.15% | - | - |
| 02/14 | 3,940 | 3,945 | 3,930 | 3,940 | -0.63% | 20,422 | - | -0.78% | - | - |
| 02/13 | 3,955 | 3,975 | 3,950 | 3,965 | +0.25% | 28,160 | - | -0.2% | - | - |
| 02/09 | 3,960 | 3,965 | 3,950 | 3,955 | +0.51% | 22,565 | - | -0.5% | - | - |
| 02/08 | 3,940 | 3,940 | 3,920 | 3,935 | -0.88% | 67,107 | - | -1.11% | - | - |
| 02/07 | 3,965 | 3,975 | 3,960 | 3,970 | +0.13% | 3,788 | - | -0.43% | - | - |
| 02/06 | 3,970 | 3,980 | 3,955 | 3,965 | -0.5% | 13,122 | - | -0.65% | - | - |
| 02/05 | 3,955 | 3,985 | 3,950 | 3,985 | +0.25% | 20,330 | - | -0.23% | - | - |
| 02/02 | 3,965 | 3,975 | 3,955 | 3,975 | 0% | 18,779 | - | -0.5% | - | - |
| 02/01 | 4,000 | 4,000 | 3,975 | 3,975 | -1.12% | 28,571 | - | -0.55% | - | - |
| 01/31 | 4,005 | 4,025 | 4,000 | 4,020 | 0% | 23,229 | - | +0.55% | - | - |
| 01/30 | 4,025 | 4,030 | 4,010 | 4,020 | +0.88% | 31,056 | - | +0.55% | - | - |
| 01/29 | 4,000 | 4,010 | 3,985 | 3,985 | +0.76% | 31,181 | - | -0.33% | - | - |
| 01/26 | 3,940 | 3,955 | 3,935 | 3,955 | -0.13% | 14,895 | - | -1.05% | - | - |
| 01/25 | 3,970 | 3,970 | 3,960 | 3,960 | -0.13% | 6,412 | - | -0.95% | - | - |
| 01/24 | 3,980 | 3,980 | 3,965 | 3,965 | -0.5% | 8,599 | - | -0.85% | - | - |
| 01/23 | 3,955 | 3,985 | 3,950 | 3,985 | +0.38% | 19,078 | - | -0.33% | - | - |
| 01/22 | 3,960 | 3,975 | 3,955 | 3,970 | -0.5% | 31,294 | - | -0.68% | - | - |
| 01/19 | 4,000 | 4,020 | 3,980 | 3,990 | +1.14% | 72,823 | - | -0.15% | - | - |
| 01/18 | 3,960 | 3,960 | 3,925 | 3,945 | -0.38% | 37,322 | - | -1.23% | - | - |
| 01/17 | 3,965 | 3,970 | 3,940 | 3,960 | -0.5% | 31,465 | - | -0.8% | - | - |
| 01/16 | 3,975 | 3,985 | 3,960 | 3,980 | +0.13% | 11,788 | - | -0.23% | - | - |
| 01/15 | 3,940 | 3,975 | 3,925 | 3,975 | +0.51% | 40,638 | - | -0.3% | - | - |
| 01/12 | 3,945 | 3,955 | 3,940 | 3,955 | -0.5% | 26,017 | - | -0.8% | - | - |
| 01/11 | 3,935 | 3,975 | 3,935 | 3,975 | +0.38% | 64,538 | - | -0.38% | - | - |
| 01/10 | 3,965 | 3,985 | 3,955 | 3,960 | -0.88% | 45,045 | - | -0.8% | - | - |
| 01/09 | 4,000 | 4,010 | 3,985 | 3,995 | -0.75% | 37,888 | - | +0.03% | - | - |
| 01/05 | 4,025 | 4,035 | 4,015 | 4,025 | -0.86% | 25,635 | - | +0.7% | - | - |
| 01/04 | 4,050 | 4,060 | 4,030 | 4,060 | -1.34% | 27,112 | - | +1.6% | - | - |
| 2023 | ||||||||||
| 12/29 | 4,095 | 4,130 | 4,095 | 4,115 | +0.73% | 32,112 | - | +2.98% | - | - |
| 12/28 | 4,075 | 4,100 | 4,070 | 4,085 | +1.24% | 50,274 | - | +2.33% | - | - |
| 12/27 | 4,040 | 4,060 | 4,030 | 4,035 | +0.5% | 44,379 | - | +1.1% | - | - |
| 12/26 | 4,015 | 4,030 | 4,010 | 4,015 | 0% | 24,980 | - | +0.65% | - | - |
| 12/25 | 4,005 | 4,045 | 4,005 | 4,015 | +0.5% | 16,168 | - | +0.7% | - | - |
| 12/22 | 3,990 | 4,020 | 3,985 | 3,995 | -0.87% | 9,230 | - | +0.23% | - | - |
| 12/21 | 4,015 | 4,035 | 4,015 | 4,030 | +0.37% | 18,325 | - | +1.1% | - | - |
| 12/20 | 4,005 | 4,030 | 4,005 | 4,015 | +1.13% | 57,116 | - | +0.78% | - | - |
| 12/19 | 3,970 | 3,990 | 3,960 | 3,970 | -0.13% | 8,670 | - | -0.28% | - | - |
| 12/18 | 3,945 | 3,975 | 3,940 | 3,975 | 0% | 14,757 | - | -0.05% | - | - |
| 12/15 | 4,000 | 4,005 | 3,975 | 3,975 | +0.89% | 29,942 | - | +0.03% | - | - |
| 12/14 | 3,960 | 3,960 | 3,910 | 3,940 | -0.88% | 23,956 | - | -0.81% | - | - |
| 12/13 | 3,965 | 3,985 | 3,965 | 3,975 | +1.02% | 29,291 | - | +0.03% | - | - |
| 12/12 | 3,945 | 3,945 | 3,925 | 3,935 | 0% | 10,611 | - | -1.01% | - | - |
| 12/11 | 3,955 | 3,960 | 3,935 | 3,935 | +0.51% | 29,838 | - | -1.13% | - | - |
| 12/08 | 3,900 | 3,915 | 3,880 | 3,915 | +0.77% | 30,225 | - | -1.78% | - | - |
| 12/07 | 3,905 | 3,910 | 3,880 | 3,885 | -1.15% | 52,874 | - | -2.7% | - | - |
| 12/06 | 3,935 | 3,945 | 3,920 | 3,930 | -0.76% | 25,296 | - | -1.77% | - | - |
| 12/05 | 3,990 | 3,995 | 3,960 | 3,960 | -1.61% | 38,694 | - | -1.1% | - | - |
| 12/04 | 4,055 | 4,055 | 4,015 | 4,025 | -0.25% | 37,938 | - | +0.47% | - | - |
| 12/01 | 4,045 | 4,045 | 4,030 | 4,035 | +0.37% | 9,646 | - | +0.75% | - | - |
| 11/30 | 4,030 | 4,040 | 4,015 | 4,020 | -0.74% | 10,158 | - | +0.42% | - | - |
| 11/29 | 4,065 | 4,080 | 4,050 | 4,050 | +1.25% | 33,780 | - | +1.2% | - | - |
| 11/28 | 4,025 | 4,025 | 3,985 | 4,000 | -1.48% | 30,355 | - | 0% | - | - |
| 11/27 | 4,060 | 4,080 | 4,050 | 4,060 | +0.74% | 16,848 | - | +1.53% | - | - |
| 11/24 | 4,035 | 4,035 | 4,015 | 4,030 | -0.37% | 11,875 | - | +0.88% | - | - |
| 11/22 | 4,055 | 4,055 | 4,030 | 4,045 | +1.38% | 59,702 | - | +1.23% | - | - |
| 11/21 | 4,005 | 4,015 | 3,990 | 3,990 | +0.63% | 28,342 | - | -0.08% | - | - |
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 | 4,930 1/19 | 4,140 8/31 8/25 他2件 | 17,011 11/10 | +5.72% 9/17 | -4.29% 8/24 |
| 2012年 1月期 | 5,030 2/22 | 3,390 12/29 | 25,485 9/26 | +10.04% 2/23 | -17.6% 9/26 |
| 2013年 1月期 | 4,875 1/28 | 3,430 8/3 | 22,408 1/11 | +11.88% 1/18 | -8.39% 5/15 |
| 最新 | 4,195 2024/4/18 | 45,694 | +1.75% 4,123 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
2,032円（2020/03/19） - 106%（2.06倍）
4,195円（4/18）