株価チャート
株価
4/24
- 前日 (4/23)
- 46,620
- 始値
- 47,320
- 高値
- 48,220
- 安値
- 47,140
- 終値 +3.17%
- 48,100
- 出来高 +83.09%
- 77,650
乖離率
- 株価（5日）
移動平均値 - +2.91%
46,742 - 株価（25日）
移動平均値 - -1.55%
48,859 - 出来高（5日）
移動平均値 - -16.87%
93,406
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 | 47,320 | 48,220 | 47,140 | 48,100 | +3.17% | 77,650 | - | -1.55% | - | - |
| 04/23 | 47,300 | 47,420 | 46,300 | 46,620 | +0.02% | 42,410 | - | -4.65% | - | - |
| 04/22 | 46,050 | 46,940 | 45,880 | 46,610 | +2.78% | 88,750 | - | -4.78% | - | - |
| 04/19 | 46,280 | 46,490 | 44,290 | 45,350 | -3.57% | 207,680 | - | -7.32% | - | - |
| 04/18 | 46,290 | 47,490 | 46,140 | 47,030 | +0.92% | 50,540 | - | -3.94% | - | - |
| 04/17 | 48,100 | 48,100 | 46,520 | 46,600 | -2.51% | 72,820 | - | -4.68% | - | - |
| 04/16 | 48,700 | 49,040 | 47,520 | 47,800 | -4.02% | 120,780 | - | -2.15% | - | - |
| 04/15 | 49,100 | 49,800 | 48,570 | 49,800 | -0.6% | 148,750 | - | +2.09% | - | - |
| 04/12 | 50,040 | 50,400 | 49,740 | 50,100 | +0.93% | 60,810 | - | +2.84% | - | - |
| 04/11 | 48,750 | 49,700 | 48,640 | 49,640 | +0.38% | 99,900 | - | +2.08% | - | - |
| 04/10 | 49,470 | 49,820 | 49,360 | 49,450 | -0.8% | 57,770 | - | +1.8% | - | - |
| 04/09 | 49,360 | 49,940 | 49,080 | 49,850 | +1.76% | 58,740 | - | +2.74% | - | - |
| 04/08 | 48,740 | 49,410 | 48,590 | 48,990 | +1.91% | 91,600 | - | +1.16% | - | - |
| 04/05 | 47,970 | 48,180 | 47,200 | 48,070 | -2.24% | 121,240 | - | -0.62% | - | - |
| 04/04 | 49,060 | 49,850 | 49,010 | 49,170 | +1.99% | 117,990 | - | +1.79% | - | - |
| 04/03 | 47,990 | 48,530 | 47,440 | 48,210 | -0.31% | 94,390 | - | +0.04% | - | - |
| 04/02 | 48,940 | 49,500 | 48,130 | 48,360 | -0.64% | 85,730 | - | +0.49% | - | - |
| 04/01 | 50,850 | 51,000 | 48,400 | 48,670 | -3.87% | 149,270 | - | +1.3% | - | - |
| 03/29 | 50,140 | 50,770 | 50,040 | 50,630 | +1.59% | 74,830 | - | +5.62% | - | - |
| 03/28 | 50,470 | 50,820 | 49,560 | 49,840 | -1.56% | 97,000 | - | +4.49% | - | - |
| 03/27 | 50,540 | 51,150 | 50,390 | 50,630 | +1.08% | 138,740 | - | +6.58% | - | - |
| 03/26 | 49,870 | 50,260 | 49,550 | 50,090 | +0.34% | 42,360 | - | +5.93% | - | - |
| 03/25 | 51,050 | 51,050 | 49,920 | 49,920 | -2.65% | 106,890 | - | +6.05% | - | - |
| 03/22 | 51,000 | 51,520 | 50,710 | 51,280 | +1.2% | 172,520 | - | +9.53% | - | - |
| 03/21 | 50,390 | 50,740 | 50,090 | 50,670 | +3.43% | 186,450 | - | +8.95% | - | - |
| 03/19 | 47,850 | 48,990 | 47,600 | 48,990 | +2.06% | 160,210 | - | +5.91% | - | - |
| 03/18 | 46,820 | 48,050 | 46,750 | 48,000 | +3.92% | 111,890 | - | +4.36% | - | - |
| 03/15 | 45,540 | 46,560 | 45,500 | 46,190 | +0.54% | 45,090 | - | +0.9% | - | - |
| 03/14 | 45,410 | 45,950 | 45,010 | 45,940 | +1.28% | 60,160 | - | +0.7% | - | - |
| 03/13 | 46,490 | 46,550 | 44,810 | 45,360 | -0.66% | 148,820 | - | -0.22% | - | - |
| 03/12 | 44,710 | 45,720 | 44,340 | 45,660 | -0.85% | 104,190 | - | +0.69% | - | - |
| 03/11 | 46,790 | 46,930 | 45,040 | 46,050 | -4.32% | 215,460 | - | +1.89% | - | - |
| 03/08 | 48,000 | 48,780 | 47,340 | 48,130 | +0.5% | 162,840 | - | +6.91% | - | - |
| 03/07 | 48,880 | 49,250 | 47,730 | 47,890 | -1.03% | 201,350 | - | +6.93% | - | - |
| 03/06 | 47,530 | 48,460 | 47,400 | 48,390 | +0.81% | 198,850 | - | +8.67% | - | - |
| 03/05 | 47,180 | 48,150 | 47,060 | 48,000 | +0.97% | 157,920 | - | +8.46% | - | - |
| 03/04 | 48,080 | 48,200 | 47,350 | 47,540 | -0.08% | 207,170 | - | +8.15% | - | - |
| 03/01 | 46,500 | 47,720 | 46,420 | 47,580 | +2.5% | 138,520 | - | +8.82% | - | - |
| 02/29 | 46,150 | 46,620 | 45,670 | 46,420 | +0.11% | 144,620 | - | +6.75% | - | - |
| 02/28 | 46,560 | 46,690 | 46,120 | 46,370 | -0.3% | 101,360 | - | +7.08% | - | - |
| 02/27 | 46,400 | 47,000 | 46,280 | 46,510 | +0.35% | 171,760 | - | +7.82% | - | - |
| 02/26 | 46,430 | 46,790 | 46,060 | 46,350 | +0.85% | 77,710 | - | +8% | - | - |
| 02/22 | 45,330 | 46,000 | 45,300 | 45,960 | +2.7% | 93,590 | - | +7.69% | - | - |
| 02/21 | 44,650 | 44,860 | 44,310 | 44,750 | -0.49% | 40,250 | - | +5.39% | - | - |
| 02/20 | 45,480 | 45,520 | 44,670 | 44,970 | -0.49% | 50,890 | - | +6.31% | - | - |
| 02/19 | 44,740 | 45,210 | 44,620 | 45,190 | +1.12% | 82,220 | - | +7.18% | - | - |
| 02/16 | 44,600 | 45,190 | 44,300 | 44,690 | +2.45% | 127,090 | - | +6.47% | - | - |
| 02/15 | 44,050 | 44,080 | 43,350 | 43,620 | +0.28% | 46,340 | - | +4.38% | - | - |
| 02/14 | 43,770 | 43,780 | 42,980 | 43,500 | -1.85% | 92,130 | - | +4.56% | - | - |
| 02/13 | 43,540 | 44,360 | 43,270 | 44,320 | +4.41% | 117,560 | - | +7.12% | - | - |
| 02/09 | 42,510 | 43,120 | 42,280 | 42,450 | -0.52% | 91,220 | - | +3.3% | - | - |
| 02/08 | 42,530 | 42,990 | 41,960 | 42,670 | +1.07% | 129,480 | - | +4.4% | - | - |
| 02/07 | 41,700 | 42,500 | 41,690 | 42,220 | +0.79% | 74,750 | - | +3.94% | - | - |
| 02/06 | 42,250 | 42,250 | 41,640 | 41,890 | -1.53% | 76,530 | - | +3.73% | - | - |
| 02/05 | 42,610 | 42,610 | 42,120 | 42,540 | +1.5% | 54,190 | - | +5.92% | - | - |
| 02/02 | 42,060 | 42,250 | 41,600 | 41,910 | +0.58% | 83,800 | - | +5.09% | - | - |
| 02/01 | 41,630 | 42,030 | 41,450 | 41,670 | -1.47% | 63,080 | - | +5.17% | - | - |
| 01/31 | 41,060 | 42,290 | 41,020 | 42,290 | +1.95% | 112,890 | - | +7.41% | - | - |
| 01/30 | 41,710 | 41,920 | 41,460 | 41,480 | -0.14% | 42,760 | - | +6.12% | - | - |
| 01/29 | 40,900 | 41,800 | 40,900 | 41,540 | +2.44% | 55,280 | - | +6.89% | - | - |
| 01/26 | 41,260 | 41,300 | 40,490 | 40,550 | -2.71% | 84,800 | - | +5.01% | - | - |
| 01/25 | 41,500 | 41,760 | 41,100 | 41,680 | +0.31% | 52,870 | - | +8.58% | - | - |
| 01/24 | 41,800 | 42,000 | 41,320 | 41,550 | -1.05% | 72,560 | - | +8.96% | - | - |
| 01/23 | 42,280 | 42,800 | 41,730 | 41,990 | -0.33% | 146,190 | - | +10.87% | - | - |
| 01/22 | 41,520 | 42,130 | 41,440 | 42,130 | +2.78% | 137,400 | - | +11.95% | - | - |
| 01/19 | 41,300 | 41,300 | 40,630 | 40,990 | +1.51% | 54,770 | - | +9.63% | - | - |
| 01/18 | 40,420 | 40,920 | 40,320 | 40,380 | -0.39% | 84,080 | - | +8.55% | - | - |
| 01/17 | 41,170 | 42,070 | 40,470 | 40,540 | -0.59% | 189,260 | - | +9.61% | - | - |
| 01/16 | 41,390 | 41,530 | 40,700 | 40,780 | -1.73% | 106,550 | - | +10.78% | - | - |
| 01/15 | 40,670 | 41,600 | 40,520 | 41,500 | +2.57% | 124,200 | - | +13.18% | - | - |
| 01/12 | 40,480 | 41,000 | 40,190 | 40,460 | +0.87% | 183,200 | - | +11.05% | - | - |
| 01/11 | 40,130 | 40,380 | 39,900 | 40,110 | +3.14% | 176,350 | - | +10.59% | - | - |
| 01/10 | 38,030 | 39,100 | 38,000 | 38,890 | +2.67% | 212,880 | - | +7.6% | - | - |
| 01/09 | 37,990 | 38,480 | 37,500 | 37,880 | +1.58% | 104,160 | - | +5.06% | - | - |
| 01/05 | 37,050 | 37,530 | 36,960 | 37,290 | +1.22% | 137,500 | - | +3.6% | - | - |
| 01/04 | 36,100 | 36,890 | 35,480 | 36,840 | +1.24% | 143,230 | - | +2.41% | - | - |
| 2023 | ||||||||||
| 12/29 | 36,320 | 36,770 | 36,050 | 36,390 | +0.19% | 43,230 | - | +1.14% | - | - |
| 12/28 | 35,980 | 36,370 | 35,980 | 36,320 | -0.03% | 30,920 | - | +0.85% | - | - |
| 12/27 | 35,930 | 36,420 | 35,910 | 36,330 | +2.4% | 139,760 | - | +0.83% | - | - |
| 12/26 | 35,610 | 35,650 | 35,260 | 35,480 | 0% | 52,020 | - | -1.55% | - | - |
| 12/25 | 36,060 | 36,080 | 35,410 | 35,480 | 0% | 39,180 | - | -1.68% | - | - |
| 12/22 | 35,360 | 35,830 | 35,260 | 35,480 | +1.05% | 92,690 | - | -1.87% | - | - |
| 12/21 | 35,190 | 35,250 | 34,940 | 35,110 | -2.17% | 53,070 | - | -3.01% | - | - |
| 12/20 | 35,590 | 36,250 | 35,590 | 35,890 | +1.61% | 110,590 | - | -1.03% | - | - |
| 12/19 | 34,840 | 35,450 | 34,490 | 35,320 | +1.38% | 67,940 | - | -2.6% | - | - |
| 12/18 | 34,830 | 34,920 | 34,210 | 34,840 | -1.41% | 89,610 | - | -3.95% | - | - |
| 12/15 | 35,200 | 35,650 | 35,100 | 35,340 | +0.88% | 81,990 | - | -2.65% | - | - |
| 12/14 | 35,970 | 36,060 | 34,730 | 35,030 | -2.86% | 144,400 | - | -3.53% | - | - |
| 12/13 | 36,190 | 36,300 | 35,790 | 36,060 | +0.03% | 68,460 | - | -0.65% | - | - |
| 12/12 | 36,630 | 36,680 | 35,960 | 36,050 | -0.3% | 61,380 | - | -0.61% | - | - |
| 12/11 | 35,770 | 36,300 | 35,750 | 36,160 | +3.11% | 112,200 | - | -0.33% | - | - |
| 12/08 | 35,630 | 35,850 | 34,880 | 35,070 | -3.2% | 111,380 | - | -3.23% | - | - |
| 12/07 | 36,560 | 36,640 | 36,030 | 36,230 | -2.42% | 77,310 | - | 0% | - | - |
| 12/06 | 35,850 | 37,170 | 35,850 | 37,130 | +4.01% | 85,190 | - | +2.83% | - | - |
| 12/05 | 36,140 | 36,380 | 35,630 | 35,700 | -1.63% | 65,280 | - | -0.62% | - | - |
| 12/04 | 36,560 | 36,620 | 35,850 | 36,290 | -1.76% | 77,220 | - | +1.3% | - | - |
| 12/01 | 37,080 | 37,140 | 36,830 | 36,940 | +0.57% | 55,650 | - | +3.57% | - | - |
| 11/30 | 36,280 | 36,730 | 36,030 | 36,730 | +0.99% | 57,470 | - | +3.43% | - | - |
| 11/29 | 36,480 | 36,820 | 36,210 | 36,370 | -1.09% | 58,810 | - | +2.87% | - | - |
| 11/28 | 37,120 | 37,120 | 36,500 | 36,770 | -0.54% | 41,240 | - | +4.42% | - | - |
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 | |
| 2013年 4月期 | 9,810 19,620 4/26 | 3,415 6,830 6/4 | 1,318,520 659,260 4/5 | +20.19% 1/4 | -17.34% 6/5 |
| 2014年 4月期 | 11,770 23,540 5/23 | 7,400 14,800 6/7 | 2,568,660 1,284,330 5/23 | +15.28% 7/9 | -21.74% 6/13 |
| 2015年 4月期 | 17,625 35,250 4/23 | 8,700 17,400 5/21 | 1,906,740 953,370 10/31 | +17.46% 11/14 | -16.78% 10/17 |
| 2016年 4月期 | 18,860 8/11 | 8,880 2/12 | 1,945,320 8/25 | +11.03% 10/26 | -26.08% 2/12 |
| 2017年 2月期 | 14,900 1/5 | 8,690 6/24 | 1,899,370 11/9 | +12.62% 12/13 | -17.46% 6/24 |
| 2018年 2月期 | 22,750 1/23 | 13,050 4/17 | 541,370 11/9 | +10.81% 5/8 | -15.24% 2/14 |
| 2019年 2月期 | 21,390 10/2 | 12,340 12/26 | 259,880 12/21 | +12.39% 9/26 | -22.57% 12/25 |
| 2020年 2月期 | 19,510 12/13 | 13,370 8/6 | 308,410 2/28 | +12.96% 9/13 | -39.06% 3/16 |
| 2021年 2月期 | 24,470 2/16 | 8,930 3/17 | 713,240 3/18 | +15.91% 5/28 | -8.3% 7/31 |
| 2022年 2月期 | 28,300 9/14 | 21,205 1/27 | 598,870 10/1 | +14.38% 9/14 | -14.52% 3/8 |
| 2023年 2月期 | 26,200 11/24 | 19,300 3/9 | 345,160 12/20 | +8.09% 11/24 | -9% 9/28 |
| 最新 | 48,100 2024/4/24 | 77,650 | -1.55% 48,859 | ||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/04/24 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
3,415円（2012/06/04） - 1308%（14.08倍）
48,100円（4/24）