株価チャート
株価
4/18
- 前日 (4/17)
- 29,100
- 始値
- 28,770
- 高値
- 29,475
- 安値
- 28,590
- 終値 +0.53%
- 29,255
- 出来高 -30.63%
- 341,990
乖離率
- 株価（5日）
移動平均値 - -3.03%
30,169 - 株価（25日）
移動平均値 - -7.45%
31,610 - 出来高（5日）
移動平均値 - -19.33%
423,926
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 | 28,770 | 29,475 | 28,590 | 29,255 | +0.53% | 341,990 | - | -7.45% | - | - |
| 04/17 | 30,120 | 30,140 | 29,100 | 29,100 | -2.61% | 492,960 | - | -8.02% | - | - |
| 04/16 | 30,140 | 30,230 | 29,645 | 29,880 | -3.74% | 529,610 | - | -5.68% | - | - |
| 04/15 | 30,750 | 31,040 | 30,420 | 31,040 | -1.68% | 434,900 | - | -2.05% | - | - |
| 04/12 | 31,910 | 31,970 | 31,450 | 31,570 | +0.41% | 320,170 | - | -0.45% | - | - |
| 04/11 | 30,880 | 31,480 | 30,800 | 31,440 | -0.44% | 319,830 | - | -0.83% | - | - |
| 04/10 | 31,670 | 31,870 | 31,530 | 31,580 | -1.16% | 257,610 | - | -0.49% | - | - |
| 04/09 | 31,520 | 31,950 | 31,480 | 31,950 | +2.34% | 289,940 | - | +0.59% | - | - |
| 04/08 | 31,330 | 31,720 | 31,050 | 31,220 | +1.66% | 375,480 | - | -1.75% | - | - |
| 04/05 | 31,030 | 31,130 | 30,370 | 30,710 | -4.3% | 663,450 | - | -3.44% | - | - |
| 04/04 | 32,320 | 32,770 | 32,020 | 32,090 | +1.84% | 378,070 | - | +0.89% | - | - |
| 04/03 | 31,590 | 31,770 | 31,110 | 31,510 | -1.9% | 317,600 | - | -0.77% | - | - |
| 04/02 | 32,230 | 32,630 | 31,900 | 32,120 | +0.16% | 251,360 | - | +1.23% | - | - |
| 04/01 | 33,510 | 33,550 | 31,860 | 32,070 | -3.14% | 407,360 | - | +1.24% | - | - |
| 03/29 | 32,910 | 33,220 | 32,800 | 33,110 | +1.44% | 281,530 | - | +4.72% | - | - |
| 03/28 | 32,990 | 33,130 | 32,460 | 32,640 | -1.69% | 353,400 | - | +3.72% | - | - |
| 03/27 | 32,810 | 33,570 | 32,730 | 33,200 | +1.5% | 381,780 | - | +5.91% | - | - |
| 03/26 | 32,620 | 32,860 | 32,450 | 32,710 | +0.09% | 251,490 | - | +4.82% | - | - |
| 03/25 | 33,270 | 33,370 | 32,680 | 32,680 | -2.27% | 307,380 | - | +5.13% | - | - |
| 03/22 | 33,640 | 33,770 | 33,160 | 33,440 | +0.51% | 474,990 | - | +8.06% | - | - |
| 03/21 | 32,950 | 33,350 | 32,720 | 33,270 | +4.13% | 603,780 | - | +8.17% | - | - |
| 03/19 | 31,330 | 31,970 | 31,030 | 31,950 | +1.24% | 529,500 | - | +4.46% | - | - |
| 03/18 | 30,390 | 31,570 | 30,340 | 31,560 | +5.34% | 386,190 | - | +3.81% | - | - |
| 03/15 | 29,695 | 30,140 | 29,675 | 29,960 | -0.76% | 328,240 | - | -0.9% | - | - |
| 03/14 | 29,810 | 30,190 | 29,520 | 30,190 | +0.78% | 268,070 | - | +0.35% | - | - |
| 03/13 | 30,720 | 30,720 | 29,600 | 29,955 | -0.78% | 469,960 | - | +0.1% | - | - |
| 03/12 | 29,670 | 30,190 | 29,330 | 30,190 | +0.23% | 541,950 | - | +1.34% | - | - |
| 03/11 | 30,470 | 30,510 | 29,665 | 30,120 | -4.56% | 616,340 | - | +1.63% | - | - |
| 03/08 | 31,510 | 32,040 | 31,310 | 31,560 | +0.57% | 426,130 | - | +7.09% | - | - |
| 03/07 | 32,700 | 32,840 | 31,280 | 31,380 | -2.64% | 643,510 | - | +7.23% | - | - |
| 03/06 | 31,810 | 32,310 | 31,740 | 32,230 | -0.15% | 276,110 | - | +10.93% | - | - |
| 03/05 | 31,990 | 32,430 | 31,810 | 32,280 | +0.19% | 371,450 | - | +12.05% | - | - |
| 03/04 | 32,560 | 32,620 | 32,060 | 32,220 | +0.78% | 451,540 | - | +12.88% | - | - |
| 03/01 | 31,030 | 32,060 | 30,920 | 31,970 | +3.83% | 598,610 | - | +12.92% | - | - |
| 02/29 | 30,420 | 30,890 | 30,300 | 30,790 | -0.03% | 400,970 | - | +9.62% | - | - |
| 02/28 | 30,860 | 30,960 | 30,610 | 30,800 | -0.19% | 283,340 | - | +10.28% | - | - |
| 02/27 | 30,850 | 31,130 | 30,640 | 30,860 | +0.26% | 343,990 | - | +11.12% | - | - |
| 02/26 | 31,030 | 31,140 | 30,750 | 30,780 | +0.46% | 403,400 | - | +11.6% | - | - |
| 02/22 | 30,240 | 30,740 | 29,935 | 30,640 | +4.38% | 673,520 | - | +11.98% | - | - |
| 02/21 | 29,280 | 29,480 | 29,085 | 29,355 | -0.76% | 305,990 | - | +8.13% | - | - |
| 02/20 | 29,755 | 30,090 | 29,370 | 29,580 | -0.24% | 408,420 | - | +9.56% | - | - |
| 02/19 | 29,660 | 29,800 | 29,380 | 29,650 | -0.29% | 312,340 | - | +10.41% | - | - |
| 02/16 | 29,995 | 30,290 | 29,530 | 29,735 | +1.83% | 554,280 | - | +11.43% | - | - |
| 02/15 | 29,260 | 29,400 | 28,950 | 29,200 | +1.83% | 379,170 | - | +10.24% | - | - |
| 02/14 | 28,600 | 28,820 | 28,400 | 28,675 | -1.17% | 405,810 | - | +9.13% | - | - |
| 02/13 | 28,260 | 29,015 | 28,200 | 29,015 | +6.05% | 592,540 | - | +11.39% | - | - |
| 02/09 | 27,470 | 27,915 | 27,360 | 27,360 | +0.16% | 631,750 | - | +6.1% | - | - |
| 02/08 | 26,595 | 27,430 | 26,480 | 27,315 | +4.1% | 753,720 | - | +6.76% | - | - |
| 02/07 | 25,930 | 26,320 | 25,810 | 26,240 | -0.02% | 539,480 | - | +3.34% | - | - |
| 02/06 | 26,435 | 26,465 | 26,130 | 26,245 | -1.35% | 406,590 | - | +3.94% | - | - |
| 02/05 | 26,730 | 26,740 | 26,340 | 26,605 | +1.22% | 461,240 | - | +5.95% | - | - |
| 02/02 | 26,385 | 26,685 | 26,145 | 26,285 | +1.19% | 529,590 | - | +5.41% | - | - |
| 02/01 | 25,975 | 26,250 | 25,920 | 25,975 | -1.78% | 485,940 | - | +4.85% | - | - |
| 01/31 | 25,625 | 26,455 | 25,575 | 26,445 | +1.26% | 417,420 | - | +7.42% | - | - |
| 01/30 | 26,370 | 26,405 | 26,100 | 26,115 | +0.15% | 388,810 | - | +6.84% | - | - |
| 01/29 | 25,805 | 26,325 | 25,780 | 26,075 | +1.66% | 458,720 | - | +7.26% | - | - |
| 01/26 | 25,970 | 26,140 | 25,600 | 25,650 | -2.88% | 551,190 | - | +6.2% | - | - |
| 01/25 | 26,295 | 26,510 | 25,910 | 26,410 | +0.06% | 395,570 | - | +10.09% | - | - |
| 01/24 | 26,745 | 26,760 | 26,200 | 26,395 | -1.58% | 620,450 | - | +10.87% | - | - |
| 01/23 | 26,975 | 27,515 | 26,670 | 26,820 | -0.26% | 833,780 | - | +13.6% | - | - |
| 01/22 | 26,545 | 26,905 | 26,505 | 26,890 | +3.24% | 498,390 | - | +14.87% | - | - |
| 01/19 | 26,210 | 26,210 | 25,765 | 26,045 | +2.97% | 585,310 | - | +12.26% | - | - |
| 01/18 | 25,195 | 25,695 | 25,160 | 25,295 | -0.22% | 484,510 | - | +9.86% | - | - |
| 01/17 | 25,940 | 26,430 | 25,310 | 25,350 | -0.86% | 804,130 | - | +10.94% | - | - |
| 01/16 | 25,975 | 26,030 | 25,480 | 25,570 | -1.58% | 619,700 | - | +12.6% | - | - |
| 01/15 | 25,560 | 26,100 | 25,425 | 25,980 | +2.08% | 579,020 | - | +15.04% | - | - |
| 01/12 | 25,175 | 25,685 | 25,160 | 25,450 | +2.64% | 677,890 | - | +13.57% | - | - |
| 01/11 | 24,645 | 24,880 | 24,445 | 24,795 | +3.64% | 640,250 | - | +11.29% | - | - |
| 01/10 | 23,180 | 24,030 | 23,130 | 23,925 | +4.18% | 630,570 | - | +7.82% | - | - |
| 01/09 | 23,045 | 23,265 | 22,740 | 22,965 | +2.25% | 455,130 | - | +3.76% | - | - |
| 01/05 | 22,425 | 22,710 | 22,285 | 22,460 | +0.63% | 427,680 | - | +1.59% | - | - |
| 01/04 | 21,775 | 22,335 | 21,515 | 22,320 | -0.78% | 661,490 | - | +0.95% | - | - |
| 2023 | ||||||||||
| 12/29 | 22,585 | 22,805 | 22,345 | 22,495 | -0.73% | 392,180 | - | +1.71% | - | - |
| 12/28 | 22,530 | 22,695 | 22,475 | 22,660 | -0.53% | 253,780 | - | +2.4% | - | - |
| 12/27 | 22,575 | 22,890 | 22,575 | 22,780 | +2.38% | 522,120 | - | +2.97% | - | - |
| 12/26 | 22,290 | 22,300 | 22,110 | 22,250 | +0.16% | 198,410 | - | +0.64% | - | - |
| 12/25 | 22,425 | 22,430 | 22,165 | 22,215 | +0.57% | 209,430 | - | +0.45% | - | - |
| 12/22 | 22,230 | 22,360 | 22,065 | 22,090 | +0.14% | 304,640 | - | -0.21% | - | - |
| 12/21 | 22,270 | 22,290 | 21,985 | 22,060 | -3.31% | 450,260 | - | -0.41% | - | - |
| 12/20 | 22,515 | 22,990 | 22,515 | 22,815 | +3% | 661,740 | - | +2.89% | - | - |
| 12/19 | 21,625 | 22,150 | 21,430 | 22,150 | +2.69% | 519,800 | - | +0.11% | - | - |
| 12/18 | 21,620 | 21,630 | 21,280 | 21,570 | -1.26% | 416,480 | - | -2.38% | - | - |
| 12/15 | 21,590 | 22,045 | 21,565 | 21,845 | +1.79% | 493,300 | - | -1.1% | - | - |
| 12/14 | 21,980 | 22,115 | 21,240 | 21,460 | -1.51% | 725,740 | - | -2.79% | - | - |
| 12/13 | 21,865 | 22,020 | 21,710 | 21,790 | +0.55% | 465,030 | - | -1.19% | - | - |
| 12/12 | 22,100 | 22,140 | 21,625 | 21,670 | +0.16% | 510,240 | - | -1.59% | - | - |
| 12/11 | 21,565 | 21,815 | 21,540 | 21,635 | +3.12% | 415,410 | - | -1.73% | - | - |
| 12/08 | 21,275 | 21,370 | 20,860 | 20,980 | -3.58% | 573,220 | - | -4.52% | - | - |
| 12/07 | 22,105 | 22,170 | 21,660 | 21,760 | -3.25% | 678,170 | - | -0.82% | - | - |
| 12/06 | 21,855 | 22,520 | 21,815 | 22,490 | +4% | 408,770 | - | +2.98% | - | - |
| 12/05 | 21,945 | 22,045 | 21,560 | 21,625 | -2.59% | 461,910 | - | -0.35% | - | - |
| 12/04 | 22,380 | 22,385 | 21,950 | 22,200 | -1.4% | 439,800 | - | +2.71% | - | - |
| 12/01 | 22,710 | 22,710 | 22,460 | 22,515 | -0.07% | 382,230 | - | +4.81% | - | - |
| 11/30 | 22,260 | 22,560 | 22,145 | 22,530 | +0.85% | 303,230 | - | +5.42% | - | - |
| 11/29 | 22,285 | 22,635 | 22,175 | 22,340 | -0.67% | 375,020 | - | +5.12% | - | - |
| 11/28 | 22,650 | 22,675 | 22,335 | 22,490 | -0.04% | 344,840 | - | +6.41% | - | - |
| 11/27 | 22,920 | 23,035 | 22,470 | 22,500 | -1.25% | 408,400 | - | +7% | - | - |
| 11/24 | 22,985 | 23,050 | 22,775 | 22,785 | +1.2% | 421,660 | - | +8.87% | - | - |
| 11/22 | 22,160 | 22,740 | 22,150 | 22,515 | +0.36% | 350,630 | - | +7.99% | - | - |
| 11/21 | 22,555 | 22,570 | 22,285 | 22,435 | +0.02% | 281,440 | - | +7.97% | - | - |
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 | |
| 2014年 4月期 | 6,250 12,500 5/23 | 3,725 7,450 6/13 | 2,384,400 1,192,200 2/4 | +16.03% 7/9 | -23.39% 6/13 |
| 2015年 4月期 | 9,285 18,570 4/23 | 4,475 8,950 5/21 | 4,735,300 2,367,650 10/31 | +20.06% 11/14 11/13 | -14.99% 10/17 |
| 2016年 4月期 | 9,860 19,720 6/24 | 4,715 9,430 2/12 | 5,661,220 2,830,610 2/12 | +11.88% 4/22 | -23.48% 2/12 |
| 2017年 2月期 | 8,020 16,040 1/5 | 4,500 9,000 6/24 | 10,418,720 5,209,360 6/24 | +12.53% 12/13 | -17.97% 6/24 |
| 2018年 2月期 | 12,250 24,500 1/23 | 6,960 13,920 4/17 | 3,220,560 1,610,280 11/9 | +13.93% 11/7 | -17.12% 2/13 |
| 2019年 2月期 | 12,665 25,330 10/2 | 7,470 14,940 12/26 | 2,254,780 1,127,390 12/27 | +11.31% 9/26 | -21.33% 12/25 |
| 2020年 2月期 | 12,285 24,570 1/17 | 8,440 16,880 8/6 | 2,452,000 1,226,000 5/10 | +11.79% 9/13 | -40.82% 3/16 |
| 2021年 2月期 | 19,150 38,300 2/16 | 5,500 11,000 3/17 | 5,003,980 2,501,990 3/12 | +20.75% 6/8 | -7.63% 3/24 |
| 2022年 2月期 | 19,150 9/14 | 13,280 2/24 | 2,296,010 6/21 | +15.65% 9/14 | -14.88% 3/8 |
| 2023年 2月期 | 17,055 8/17 | 12,165 3/9 | 1,948,810 6/14 | +10.47% 8/17 | -11.68% 9/28 |
| 最新 | 29,255 2024/4/18 | 341,990 | -7.45% 31,610 | ||
年間値上がり率
- 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
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/04/18 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
3,725円（2013/06/13） - 685%（7.85倍）
29,255円（4/18）