株価チャート
株価
4/17
- 前日 (4/16)
- 1,680
- 始値
- 1,672
- 高値
- 1,701
- 安値
- 1,672
- 終値 +1.25%
- 1,701
- 出来高 -25.8%
- 172,700
乖離率
- 株価（5日）
移動平均値 - +2.41%
1,661 - 株価（25日）
移動平均値 - +3.85%
1,638 - 出来高（5日）
移動平均値 - -18.59%
212,126
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,672 | 1,701 | 1,672 | 1,701 | +1.25% | 172,700 | - | +3.85% | - | - |
| 04/16 | 1,670 | 1,685 | 1,670 | 1,680 | +1.88% | 232,740 | - | +2.63% | - | - |
| 04/15 | 1,657 | 1,665 | 1,649 | 1,649 | +0.79% | 212,490 | - | +0.73% | - | - |
| 04/12 | 1,625 | 1,636 | 1,625 | 1,636 | -0.24% | 227,650 | - | -0.06% | - | - |
| 04/11 | 1,656 | 1,656 | 1,639 | 1,640 | +0.31% | 215,050 | - | +0.12% | - | - |
| 04/10 | 1,634 | 1,636 | 1,628 | 1,635 | +0.55% | 186,280 | - | -0.12% | - | - |
| 04/09 | 1,638 | 1,638 | 1,626 | 1,626 | -1.16% | 183,810 | - | -0.67% | - | - |
| 04/08 | 1,642 | 1,650 | 1,632 | 1,645 | -0.78% | 266,590 | - | +0.49% | - | - |
| 04/05 | 1,652 | 1,668 | 1,650 | 1,658 | +2.09% | 353,030 | - | +1.28% | - | - |
| 04/04 | 1,615 | 1,626 | 1,606 | 1,624 | -0.98% | 121,540 | - | -0.85% | - | - |
| 04/03 | 1,638 | 1,649 | 1,633 | 1,640 | +0.86% | 178,930 | - | +0.06% | - | - |
| 04/02 | 1,621 | 1,629 | 1,612 | 1,626 | 0% | 96,290 | - | -0.91% | - | - |
| 04/01 | 1,590 | 1,630 | 1,590 | 1,626 | +1.63% | 256,540 | - | -0.97% | - | - |
| 03/29 | 1,604 | 1,607 | 1,598 | 1,600 | -0.87% | 101,300 | - | -2.68% | - | - |
| 03/28 | 1,604 | 1,617 | 1,600 | 1,614 | +1% | 247,010 | - | -2.12% | - | - |
| 03/27 | 1,607 | 1,609 | 1,589 | 1,598 | -0.75% | 59,070 | - | -3.27% | - | - |
| 03/26 | 1,613 | 1,617 | 1,607 | 1,610 | -0.12% | 58,110 | - | -2.84% | - | - |
| 03/25 | 1,598 | 1,612 | 1,595 | 1,612 | +1.13% | 245,050 | - | -2.89% | - | - |
| 03/22 | 1,588 | 1,600 | 1,585 | 1,594 | -0.19% | 110,080 | - | -4.26% | - | - |
| 03/21 | 1,604 | 1,611 | 1,595 | 1,597 | -2.14% | 99,240 | - | -4.37% | - | - |
| 03/19 | 1,647 | 1,654 | 1,632 | 1,632 | -0.67% | 130,870 | - | -2.57% | - | - |
| 03/18 | 1,676 | 1,676 | 1,642 | 1,643 | -2.67% | 115,870 | - | -2.26% | - | - |
| 03/15 | 1,696 | 1,696 | 1,683 | 1,688 | +0.42% | 55,990 | - | +0.06% | - | - |
| 03/14 | 1,691 | 1,700 | 1,681 | 1,681 | -0.41% | 761,690 | - | -0.65% | - | - |
| 03/13 | 1,666 | 1,697 | 1,666 | 1,688 | +0.36% | 182,350 | - | -0.53% | - | - |
| 03/12 | 1,697 | 1,706 | 1,682 | 1,682 | -0.06% | 240,750 | - | -1.18% | - | - |
| 03/11 | 1,675 | 1,696 | 1,674 | 1,683 | +2.12% | 266,320 | - | -1.41% | - | - |
| 03/08 | 1,645 | 1,653 | 1,634 | 1,648 | -0.24% | 476,750 | - | -3.79% | - | - |
| 03/07 | 1,618 | 1,654 | 1,615 | 1,652 | +1.29% | 133,420 | - | -3.95% | - | - |
| 03/06 | 1,642 | 1,643 | 1,629 | 1,631 | 0% | 219,960 | - | -5.5% | - | - |
| 03/05 | 1,638 | 1,641 | 1,626 | 1,631 | +0.06% | 231,960 | - | -5.94% | - | - |
| 03/04 | 1,622 | 1,635 | 1,622 | 1,630 | -0.55% | 80,120 | - | -6.43% | - | - |
| 03/01 | 1,663 | 1,665 | 1,635 | 1,639 | -1.86% | 138,310 | - | -6.34% | - | - |
| 02/29 | 1,680 | 1,682 | 1,668 | 1,670 | 0% | 51,410 | - | -4.95% | - | - |
| 02/28 | 1,668 | 1,673 | 1,666 | 1,670 | +0.12% | 35,450 | - | -5.22% | - | - |
| 02/27 | 1,667 | 1,673 | 1,661 | 1,668 | -0.06% | 49,470 | - | -5.6% | - | - |
| 02/26 | 1,663 | 1,671 | 1,661 | 1,669 | -0.36% | 88,580 | - | -5.92% | - | - |
| 02/22 | 1,687 | 1,695 | 1,672 | 1,675 | -2.1% | 229,790 | - | -5.95% | - | - |
| 02/21 | 1,715 | 1,717 | 1,709 | 1,711 | +0.29% | 84,550 | - | -4.31% | - | - |
| 02/20 | 1,701 | 1,711 | 1,691 | 1,706 | +0.06% | 103,010 | - | -4.91% | - | - |
| 02/19 | 1,704 | 1,710 | 1,699 | 1,705 | +0.12% | 146,650 | - | -5.23% | - | - |
| 02/16 | 1,692 | 1,707 | 1,686 | 1,703 | -0.87% | 486,330 | - | -5.6% | - | - |
| 02/15 | 1,718 | 1,728 | 1,716 | 1,718 | -1.15% | 128,660 | - | -5.14% | - | - |
| 02/14 | 1,739 | 1,743 | 1,733 | 1,738 | +0.7% | 97,500 | - | -4.45% | - | - |
| 02/13 | 1,748 | 1,750 | 1,725 | 1,726 | -2.87% | 181,580 | - | -5.58% | - | - |
| 02/09 | 1,773 | 1,777 | 1,761 | 1,777 | -0.11% | 108,430 | - | -3.32% | - | - |
| 02/08 | 1,805 | 1,808 | 1,776 | 1,779 | -2.09% | 152,730 | - | -3.63% | - | - |
| 02/07 | 1,828 | 1,832 | 1,814 | 1,817 | +0.06% | 105,120 | - | -2% | - | - |
| 02/06 | 1,810 | 1,820 | 1,810 | 1,816 | +0.55% | 67,400 | - | -2.37% | - | - |
| 02/05 | 1,800 | 1,813 | 1,800 | 1,806 | -0.5% | 28,210 | - | -3.16% | - | - |
| 02/02 | 1,813 | 1,819 | 1,802 | 1,815 | -0.6% | 135,530 | - | -3.1% | - | - |
| 02/01 | 1,828 | 1,828 | 1,818 | 1,826 | +0.72% | 86,510 | - | -2.82% | - | - |
| 01/31 | 1,840 | 1,841 | 1,813 | 1,813 | -0.49% | 100,140 | - | -3.87% | - | - |
| 01/30 | 1,813 | 1,823 | 1,813 | 1,822 | -0.05% | 32,280 | - | -3.75% | - | - |
| 01/29 | 1,835 | 1,835 | 1,816 | 1,823 | -0.92% | 125,900 | - | -4% | - | - |
| 01/26 | 1,829 | 1,841 | 1,824 | 1,840 | +1.49% | 102,160 | - | -3.46% | - | - |
| 01/25 | 1,818 | 1,830 | 1,810 | 1,813 | -0.17% | 107,680 | - | -5.23% | - | - |
| 01/24 | 1,804 | 1,821 | 1,803 | 1,816 | +0.83% | 163,120 | - | -5.47% | - | - |
| 01/23 | 1,796 | 1,804 | 1,777 | 1,801 | +0.17% | 181,610 | - | -6.64% | - | - |
| 01/22 | 1,806 | 1,811 | 1,798 | 1,798 | -1.64% | 226,050 | - | -7.18% | - | - |
| 01/19 | 1,820 | 1,838 | 1,820 | 1,828 | -1.51% | 180,220 | - | -6.06% | - | - |
| 01/18 | 1,860 | 1,860 | 1,842 | 1,856 | +0.11% | 124,480 | - | -4.97% | - | - |
| 01/17 | 1,832 | 1,854 | 1,815 | 1,854 | +0.54% | 235,970 | - | -5.46% | - | - |
| 01/16 | 1,831 | 1,849 | 1,830 | 1,844 | +0.71% | 224,190 | - | -6.3% | - | - |
| 01/15 | 1,847 | 1,852 | 1,827 | 1,831 | -1.08% | 149,310 | - | -7.2% | - | - |
| 01/12 | 1,861 | 1,861 | 1,842 | 1,851 | -1.39% | 180,030 | - | -6.56% | - | - |
| 01/11 | 1,885 | 1,889 | 1,873 | 1,877 | -1.83% | 171,130 | - | -5.49% | - | - |
| 01/10 | 1,941 | 1,945 | 1,907 | 1,912 | -2.05% | 309,930 | - | -3.97% | - | - |
| 01/09 | 1,949 | 1,961 | 1,939 | 1,952 | -1.11% | 255,800 | - | -2.06% | - | - |
| 01/05 | 1,975 | 1,981 | 1,963 | 1,974 | -0.4% | 77,200 | - | -1.05% | - | - |
| 01/04 | 1,997 | 2,016 | 1,981 | 1,982 | +0.41% | 208,550 | - | -0.65% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,970 | 1,979 | 1,960 | 1,974 | +0.36% | 124,450 | - | -1.05% | - | - |
| 12/28 | 1,973 | 1,973 | 1,965 | 1,967 | +0.31% | 45,800 | - | -1.4% | - | - |
| 12/27 | 1,969 | 1,970 | 1,956 | 1,961 | -1.16% | 242,160 | - | -1.75% | - | - |
| 12/26 | 1,982 | 1,991 | 1,982 | 1,984 | -0.15% | 115,610 | - | -0.65% | - | - |
| 12/25 | 1,976 | 1,988 | 1,976 | 1,987 | -0.35% | 74,150 | - | -0.5% | - | - |
| 12/22 | 1,986 | 1,994 | 1,980 | 1,994 | -0.05% | 52,600 | - | -0.1% | - | - |
| 12/21 | 1,987 | 1,996 | 1,984 | 1,995 | +1.73% | 330,680 | - | -0.05% | - | - |
| 12/20 | 1,974 | 1,974 | 1,953 | 1,961 | -1.46% | 182,510 | - | -1.7% | - | - |
| 12/19 | 2,014 | 2,024 | 1,990 | 1,990 | -1.44% | 72,860 | - | -0.4% | - | - |
| 12/18 | 2,015 | 2,031 | 2,015 | 2,019 | +0.7% | 83,130 | - | +0.95% | - | - |
| 12/15 | 2,017 | 2,017 | 1,997 | 2,005 | -1.04% | 102,480 | - | +0.2% | - | - |
| 12/14 | 2,002 | 2,034 | 1,994 | 2,026 | +0.9% | 189,770 | - | +1.2% | - | - |
| 12/13 | 2,005 | 2,012 | 1,998 | 2,008 | -0.4% | 52,480 | - | +0.25% | - | - |
| 12/12 | 1,995 | 2,016 | 1,994 | 2,016 | +0.05% | 72,230 | - | +0.55% | - | - |
| 12/11 | 2,022 | 2,023 | 2,007 | 2,015 | -1.66% | 143,010 | - | +0.45% | - | - |
| 12/08 | 2,035 | 2,054 | 2,031 | 2,049 | +1.74% | 199,270 | - | +2.04% | - | - |
| 12/07 | 1,998 | 2,017 | 1,996 | 2,014 | +1.67% | 130,680 | - | +0.15% | - | - |
| 12/06 | 2,012 | 2,012 | 1,980 | 1,981 | -1.98% | 154,270 | - | -1.74% | - | - |
| 12/05 | 2,007 | 2,024 | 2,003 | 2,021 | +1.2% | 102,900 | - | -0.1% | - | - |
| 12/04 | 1,988 | 2,005 | 1,988 | 1,997 | +0.81% | 156,100 | - | -1.53% | - | - |
| 12/01 | 1,973 | 1,984 | 1,973 | 1,981 | +0.1% | 57,610 | - | -2.7% | - | - |
| 11/30 | 1,995 | 1,998 | 1,979 | 1,979 | -0.55% | 101,720 | - | -3.04% | - | - |
| 11/29 | 1,993 | 1,997 | 1,978 | 1,990 | +0.25% | 206,230 | - | -2.83% | - | - |
| 11/28 | 1,977 | 1,989 | 1,976 | 1,985 | +0.15% | 113,220 | - | -3.36% | - | - |
| 11/27 | 1,965 | 1,984 | 1,960 | 1,982 | +0.61% | 162,830 | - | -3.79% | - | - |
| 11/24 | 1,962 | 1,971 | 1,959 | 1,970 | -0.66% | 615,290 | - | -4.6% | - | - |
| 11/22 | 1,998 | 1,999 | 1,974 | 1,983 | -0.2% | 124,530 | - | -4.2% | - | - |
| 11/21 | 1,982 | 1,993 | 1,981 | 1,987 | +0.05% | 73,910 | - | -4.15% | - | - |
| 11/20 | 1,976 | 1,987 | 1,957 | 1,986 | +0.56% | 185,060 | - | -4.43% | - | - |
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 | 11,190 6/13 | 8,180 12/30 | 255,580 11/15 | +11.24% 6/13 | -8.45% 7/9 |
| 2015年 4月期 | 9,300 5/21 | 6,110 4/23 | 247,280 3/30 | +7.94% 10/17 | -9.88% 11/14 |
| 2016年 4月期 | 7,740 2/12 | 5,850 8/11 | 151,500 8/26 | +12.93% 8/25 | -6.46% 4/22 |
| 2017年 2月期 | 7,380 6/24 | 5,370 2/14 2/13 他3件 | 223,730 11/9 | +8.82% 6/24 | -6.26% 7/19 |
| 2018年 2月期 | 5,690 4/17 | 4,175 1/24 | 499,840 2/6 | +8.87% 2/13 | -6.74% 11/7 |
| 2019年 2月期 | 4,975 12/26 | 3,940 10/2 | 1,153,270 10/11 | +11.56% 12/25 | -5.56% 10/1 |
| 2020年 2月期 | 4,535 8/6 | 3,685 1/20 1/17 | 1,935,310 12/13 | +25.34% 3/16 | -5.59% 9/13 |
| 2021年 2月期 | 5,340 3/19 | 2,593 2/16 | 923,810 3/12 | +3.58% 3/24 | -9.79% 6/8 |
| 2022年 2月期 | 2,895 2/24 | 2,502 9/14 | 790,570 3/18 | +7.51% 3/8 | -7.51% 9/14 |
| 2023年 2月期 | 3,010 3/9 | 2,453 8/17 | 684,570 4/25 | +5.92% 9/28 | -5.15% 8/17 |
| 最新 | 1,701 2024/4/17 | 172,700 | +3.85% 1,638 | ||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/04/17 vs 2023/12/29
- -14%（0.86倍）