株価チャート
株価
4/26
- 前日 (4/25)
- 26,705
- 始値
- 26,900
- 高値
- 27,340
- 安値
- 26,555
- 終値 +1.52%
- 27,110
- 出来高 -7.11%
- 5,094,366
乖離率
- 株価(5日)
移動平均値 - +0.66%
26,933 - 株価(25日)
移動平均値 - -6.13%
28,879 - 出来高(5日)
移動平均値 - -8.52%
5,568,988
2023/11/30~2024/04/26
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 | ||||||||||
04/26 | 26,900 | 27,340 | 26,555 | 27,110 | +1.52% | 5,094,366 | - | -6.13% | - | - |
04/25 | 27,165 | 27,245 | 26,630 | 26,705 | -4.04% | 5,484,206 | - | -8.06% | - | - |
04/24 | 27,255 | 27,845 | 27,255 | 27,830 | +4.78% | 6,007,633 | - | -4.77% | - | - |
04/23 | 26,905 | 26,985 | 26,380 | 26,560 | +0.38% | 4,920,708 | - | -9.37% | - | - |
04/22 | 26,150 | 26,545 | 25,890 | 26,460 | +1.93% | 6,338,029 | - | -10.08% | - | - |
04/19 | 26,695 | 26,700 | 25,445 | 25,960 | -5.2% | 12,047,530 | - | -11.97% | - | - |
04/18 | 26,930 | 27,595 | 26,760 | 27,385 | +0.48% | 6,323,449 | - | -7.43% | - | - |
04/17 | 28,180 | 28,195 | 27,240 | 27,255 | -2.59% | 6,956,670 | - | -7.95% | - | - |
04/16 | 28,215 | 28,295 | 27,750 | 27,980 | -3.75% | 7,772,094 | - | -5.62% | - | - |
04/15 | 28,780 | 29,070 | 28,460 | 29,070 | -1.61% | 6,049,233 | - | -1.98% | - | - |
04/12 | 29,810 | 29,910 | 29,425 | 29,545 | +0.41% | 4,518,555 | - | -0.43% | - | - |
04/11 | 28,975 | 29,465 | 28,835 | 29,425 | -0.46% | 4,146,809 | - | -0.82% | - | - |
04/10 | 29,640 | 29,815 | 29,505 | 29,560 | -1.12% | 3,657,935 | - | -0.46% | - | - |
04/09 | 29,500 | 29,895 | 29,455 | 29,895 | +2.21% | 4,032,892 | - | +0.58% | - | - |
04/08 | 29,275 | 29,680 | 29,050 | 29,250 | +1.65% | 5,056,017 | - | -1.62% | - | - |
04/05 | 29,055 | 29,135 | 28,430 | 28,775 | -4.08% | 7,399,743 | - | -3.31% | - | - |
04/04 | 30,250 | 30,660 | 29,965 | 30,000 | +1.82% | 4,490,504 | - | +0.81% | - | - |
04/03 | 29,580 | 29,735 | 29,115 | 29,465 | -1.91% | 5,605,458 | - | -0.83% | - | - |
04/02 | 30,160 | 30,530 | 29,850 | 30,040 | +0.13% | 4,603,474 | - | +1.18% | - | - |
04/01 | 31,350 | 31,400 | 29,825 | 30,000 | -3.19% | 6,705,076 | - | +1.22% | - | - |
03/29 | 30,790 | 31,090 | 30,690 | 30,990 | +1.74% | 3,710,668 | - | +4.74% | - | - |
03/28 | 30,860 | 31,010 | 30,380 | 30,460 | -1.99% | 4,728,495 | - | +3.44% | - | - |
03/27 | 30,700 | 31,410 | 30,620 | 31,080 | +1.64% | 4,582,099 | - | +5.95% | - | - |
03/26 | 30,560 | 30,750 | 30,360 | 30,580 | -0.03% | 3,077,201 | - | +4.73% | - | - |
03/25 | 31,130 | 31,230 | 30,590 | 30,590 | -2.33% | 3,675,868 | - | +5.16% | - | - |
03/22 | 31,470 | 31,600 | 31,020 | 31,320 | +0.58% | 5,052,415 | - | +8.15% | - | - |
03/21 | 30,800 | 31,200 | 30,610 | 31,140 | +4.15% | 6,797,561 | - | +8.22% | - | - |
03/19 | 29,320 | 29,915 | 29,045 | 29,900 | +1.18% | 7,042,682 | - | +4.51% | - | - |
03/18 | 28,460 | 29,550 | 28,390 | 29,550 | +5.33% | 6,020,605 | - | +3.91% | - | - |
03/15 | 27,800 | 28,215 | 27,765 | 28,055 | -0.71% | 3,907,802 | - | -0.79% | - | - |
03/14 | 27,900 | 28,255 | 27,620 | 28,255 | +0.77% | 3,799,281 | - | +0.42% | - | - |
03/13 | 28,720 | 28,735 | 27,700 | 28,040 | -0.64% | 6,219,853 | - | +0.18% | - | - |
03/12 | 27,780 | 28,250 | 27,450 | 28,220 | 0% | 6,098,650 | - | +1.28% | - | - |
03/11 | 28,505 | 28,545 | 27,765 | 28,220 | -4.34% | 7,437,028 | - | +1.81% | - | - |
03/08 | 29,565 | 29,975 | 29,305 | 29,500 | +0.36% | 5,700,893 | - | +7.03% | - | - |
03/07 | 30,580 | 30,720 | 29,265 | 29,395 | -2.57% | 7,935,605 | - | +7.39% | - | - |
03/06 | 29,755 | 30,210 | 29,660 | 30,170 | 0% | 4,262,741 | - | +11.02% | - | - |
03/05 | 29,930 | 30,340 | 29,760 | 30,170 | +0.03% | 4,216,756 | - | +11.97% | - | - |
03/04 | 30,410 | 30,470 | 30,000 | 30,160 | +0.85% | 5,202,967 | - | +12.96% | - | - |
03/01 | 29,005 | 29,985 | 28,930 | 29,905 | +3.82% | 6,889,392 | - | +12.93% | - | - |
02/29 | 28,460 | 28,900 | 28,350 | 28,805 | -0.02% | 5,336,041 | - | +9.65% | - | - |
02/28 | 28,870 | 28,960 | 28,635 | 28,810 | -0.24% | 3,698,918 | - | +10.29% | - | - |
02/27 | 28,870 | 29,125 | 28,655 | 28,880 | +0.31% | 4,732,202 | - | +11.18% | - | - |
02/26 | 29,030 | 29,125 | 28,770 | 28,790 | +0.37% | 4,630,980 | - | +11.61% | - | - |
02/22 | 28,290 | 28,750 | 28,005 | 28,685 | +4.37% | 8,527,033 | - | +12.1% | - | - |
02/21 | 27,390 | 27,580 | 27,210 | 27,485 | -0.56% | 4,503,029 | - | +8.25% | - | - |
02/20 | 27,820 | 28,150 | 27,480 | 27,640 | -0.38% | 5,914,724 | - | +9.48% | - | - |
02/19 | 27,735 | 27,875 | 27,490 | 27,745 | -0.23% | 4,335,351 | - | +10.49% | - | - |
02/16 | 28,055 | 28,320 | 27,615 | 27,810 | +1.77% | 8,468,236 | - | +11.44% | - | - |
02/15 | 27,210 | 27,355 | 26,990 | 27,325 | +2.3% | 5,800,803 | - | +10.31% | - | - |
02/14 | 26,685 | 26,850 | 26,510 | 26,710 | -1.29% | 6,112,037 | - | +8.7% | - | - |
02/13 | 26,450 | 27,100 | 26,355 | 27,060 | +5.74% | 7,998,374 | - | +11.07% | - | - |
02/09 | 25,720 | 26,100 | 25,590 | 25,590 | +0.22% | 7,362,825 | - | +6.09% | - | - |
02/08 | 24,870 | 25,650 | 24,765 | 25,535 | +4.05% | 9,070,052 | - | +6.69% | - | - |
02/07 | 24,260 | 24,625 | 24,140 | 24,540 | -0.04% | 5,440,521 | - | +3.31% | - | - |
02/06 | 24,710 | 24,755 | 24,440 | 24,550 | -1.33% | 4,053,722 | - | +3.94% | - | - |
02/05 | 25,000 | 25,005 | 24,635 | 24,880 | +1.18% | 5,037,089 | - | +5.91% | - | - |
02/02 | 24,690 | 24,950 | 24,455 | 24,590 | +1.05% | 6,685,629 | - | +5.41% | - | - |
02/01 | 24,295 | 24,560 | 24,245 | 24,335 | -1.72% | 5,802,833 | - | +5% | - | - |
01/31 | 23,990 | 24,760 | 23,925 | 24,760 | +1.29% | 5,410,705 | - | +7.52% | - | - |
01/30 | 24,665 | 24,695 | 24,405 | 24,445 | +0.16% | 4,359,682 | - | +6.92% | - | - |
01/29 | 24,130 | 24,620 | 24,105 | 24,405 | +1.54% | 4,904,416 | - | +7.33% | - | - |
01/26 | 24,280 | 24,460 | 23,950 | 24,035 | -2.79% | 6,678,405 | - | +6.4% | - | - |
01/25 | 24,600 | 24,795 | 24,235 | 24,725 | +0.3% | 5,475,689 | - | +10.2% | - | - |
01/24 | 25,025 | 25,025 | 24,505 | 24,650 | -1.71% | 7,052,907 | - | +10.71% | - | - |
01/23 | 25,220 | 25,730 | 24,945 | 25,080 | -0.3% | 10,046,228 | - | +13.57% | - | - |
01/22 | 24,840 | 25,165 | 24,780 | 25,155 | +3.35% | 6,556,143 | - | +14.89% | - | - |
01/19 | 24,495 | 24,505 | 24,085 | 24,340 | +2.87% | 7,444,336 | - | +12.17% | - | - |
01/18 | 23,560 | 24,035 | 23,525 | 23,660 | -0.13% | 6,279,745 | - | +9.86% | - | - |
01/17 | 24,255 | 24,715 | 23,675 | 23,690 | -0.92% | 9,894,139 | - | +10.84% | - | - |
01/16 | 24,295 | 24,345 | 23,835 | 23,910 | -1.48% | 7,159,284 | - | +12.57% | - | - |
01/15 | 23,895 | 24,405 | 23,775 | 24,270 | +1.87% | 6,557,439 | - | +14.88% | - | - |
01/12 | 23,535 | 24,020 | 23,515 | 23,825 | +2.72% | 8,587,075 | - | +13.64% | - | - |
01/11 | 23,050 | 23,270 | 22,855 | 23,195 | +3.66% | 8,345,934 | - | +11.27% | - | - |
01/10 | 21,670 | 22,465 | 21,630 | 22,375 | +4.12% | 8,948,268 | - | +7.77% | - | - |
01/09 | 21,510 | 21,750 | 21,265 | 21,490 | +2.28% | 6,718,322 | - | +3.77% | - | - |
01/05 | 20,960 | 21,230 | 20,840 | 21,010 | +0.62% | 4,509,413 | - | +1.56% | - | - |
01/04 | 20,375 | 20,895 | 20,125 | 20,880 | -0.83% | 6,770,283 | - | +0.92% | - | - |
2023 | ||||||||||
12/29 | 21,135 | 21,325 | 20,900 | 21,055 | -0.61% | 4,939,291 | - | +1.73% | - | - |
12/28 | 21,055 | 21,230 | 21,025 | 21,185 | -0.63% | 4,510,385 | - | +2.31% | - | - |
12/27 | 21,095 | 21,410 | 21,095 | 21,320 | +2.45% | 5,543,063 | - | +2.98% | - | - |
12/26 | 20,850 | 20,860 | 20,685 | 20,810 | +0.1% | 2,894,626 | - | +0.58% | - | - |
12/25 | 20,960 | 20,980 | 20,730 | 20,790 | +0.7% | 2,525,971 | - | +0.44% | - | - |
12/22 | 20,780 | 20,920 | 20,635 | 20,645 | +0.17% | 4,233,056 | - | -0.34% | - | - |
12/21 | 20,830 | 20,850 | 20,570 | 20,610 | -3.47% | 5,870,539 | - | -0.59% | - | - |
12/20 | 21,055 | 21,505 | 21,055 | 21,350 | +3.12% | 7,143,803 | - | +2.87% | - | - |
12/19 | 20,235 | 20,720 | 20,045 | 20,705 | +2.58% | 5,750,097 | - | -0.02% | - | - |
12/18 | 20,235 | 20,235 | 19,910 | 20,185 | -1.39% | 4,389,204 | - | -2.4% | - | - |
12/15 | 20,200 | 20,620 | 20,175 | 20,470 | +1.97% | 4,968,111 | - | -1% | - | - |
12/14 | 20,550 | 20,685 | 19,860 | 20,075 | -1.5% | 7,785,314 | - | -2.85% | - | - |
12/13 | 20,445 | 20,600 | 20,300 | 20,380 | +0.57% | 4,455,412 | - | -1.27% | - | - |
12/12 | 20,650 | 20,705 | 20,225 | 20,265 | +0.02% | 4,645,512 | - | -1.69% | - | - |
12/11 | 20,170 | 20,405 | 20,145 | 20,260 | +3.34% | 4,951,999 | - | -1.7% | - | - |
12/08 | 19,900 | 19,995 | 19,520 | 19,605 | -3.66% | 7,944,941 | - | -4.7% | - | - |
12/07 | 20,695 | 20,740 | 20,270 | 20,350 | -3.42% | 6,687,782 | - | -0.93% | - | - |
12/06 | 20,430 | 21,070 | 20,410 | 21,070 | +4.05% | 4,980,629 | - | +3.04% | - | - |
12/05 | 20,540 | 20,630 | 20,175 | 20,250 | -2.62% | 5,516,156 | - | -0.33% | - | - |
12/04 | 20,940 | 20,970 | 20,540 | 20,795 | -1.38% | 5,111,909 | - | +2.76% | - | - |
12/01 | 21,240 | 21,250 | 21,020 | 21,085 | -0.17% | 4,187,692 | - | +4.84% | - | - |
11/30 | 20,820 | 21,120 | 20,730 | 21,120 | +0.93% | 4,674,088 | - | +5.56% | - | - |
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 5月期 | 5,950 11,900 5/23 | 1,615 3,230 6/4 | 19,740,996 9,870,498 5/23 | +20.7% 5/22 | -24.1% 6/13 |
2014年 5月期 | 5,920 11,840 12/30 | 3,510 7,020 6/13 | 31,265,412 15,632,706 11/14 | +16.02% 7/9 | -19.32% 2/4 |
2015年 5月期 | 9,180 18,360 5/28 | 4,615 9,230 10/17 | 54,228,128 27,114,064 10/31 | +20.13% 11/14 | -14.9% 10/17 |
2016年 5月期 | 9,415 18,830 6/24 | 4,500 9,000 2/12 | 92,542,032 46,271,016 1/29 | +11.94% 4/22 | -23.4% 2/12 |
2017年 5月期 | 7,965 15,930 5/16 | 4,380 8,760 6/24 | 119,805,892 59,902,946 6/24 | +12.45% 12/13 | -9.46% 7/8 |
2018年 5月期 | 11,660 23,320 1/23 | 7,350 14,700 9/8 | 47,680,590 23,840,295 2/6 | +13.92% 11/7 | -16.97% 2/13 |
2019年 5月期 | 12,060 24,120 10/2 | 7,115 14,230 12/26 | 37,740,074 18,870,037 10/11 | +11.32% 10/1 | -21.32% 12/25 |
2020年 5月期 | 11,620 23,240 1/17 | 5,165 10,330 3/19 | 87,476,122 43,738,061 3/17 | +20.62% 6/8 | -41.18% 3/16 |
2021年 5月期 | 18,000 36,000 2/16 | 8,855 17,710 6/15 | 41,618,316 20,809,158 6/12 | +16.34% 11/16 | -12.43% 5/13 |
2022年 5月期 | 17,920 9/14 | 11,370 3/9 | 24,543,034 1/27 | +15.49% 9/14 | -14.93% 3/8 |
2023年 5月期 | 18,895 5/29 | 12,185 6/20 | 19,594,715 12/20 | +15.14% 6/14 | -11.71% 9/28 |
最新 | 27,110 2024/4/26 | 5,094,366 | -6.13% 28,879 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 128%(2.28倍)
- 2014/12/30 vs 2013/12/30
- 12%(1.12倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 44%(1.44倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 42%(1.42倍)
- 2020/12/30 vs 2019/12/30
- 29%(1.29倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- -19%(0.81倍)
- 2023/12/29 vs 2022/12/30
- 65%(1.65倍)
- 2024/04/26 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
1,615円(2012/06/04) - 1579%(16.79倍)
27,110円(4/26)