株価チャート
株価
4/18
- 前日 (4/17)
- 24,240
- 始値
- 24,150
- 高値
- 24,405
- 安値
- 24,080
- 終値 +0.37%
- 24,330
- 出来高 -38.2%
- 3,173
乖離率
- 株価（5日）
移動平均値 - -1.28%
24,645 - 株価（25日）
移動平均値 - -2.3%
24,904 - 出来高（5日）
移動平均値 - -4.74%
3,331
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 | 24,150 | 24,405 | 24,080 | 24,330 | +0.37% | 3,173 | - | -2.3% | - | - |
| 04/17 | 24,575 | 24,575 | 24,225 | 24,240 | -1.26% | 5,134 | - | -2.62% | - | - |
| 04/16 | 24,730 | 24,770 | 24,460 | 24,550 | -1.78% | 2,730 | - | -1.37% | - | - |
| 04/15 | 24,790 | 24,995 | 24,725 | 24,995 | -0.46% | 2,073 | - | +0.45% | - | - |
| 04/12 | 24,985 | 25,140 | 24,950 | 25,110 | +0.64% | 3,544 | - | +0.95% | - | - |
| 04/11 | 24,660 | 24,950 | 24,640 | 24,950 | +0.1% | 2,989 | - | +0.37% | - | - |
| 04/10 | 24,935 | 24,985 | 24,880 | 24,925 | -0.48% | 3,050 | - | +0.3% | - | - |
| 04/09 | 24,750 | 25,045 | 24,750 | 25,045 | +1.42% | 1,313 | - | +0.81% | - | - |
| 04/08 | 24,345 | 24,920 | 24,340 | 24,695 | +0.41% | 4,589 | - | -0.52% | - | - |
| 04/05 | 24,585 | 24,605 | 24,360 | 24,595 | -0.77% | 4,384 | - | -0.91% | - | - |
| 04/04 | 24,850 | 25,020 | 24,785 | 24,785 | -0.56% | 3,117 | - | -0.1% | - | - |
| 04/03 | 24,825 | 24,925 | 24,665 | 24,925 | +0.04% | 5,147 | - | +0.55% | - | - |
| 04/02 | 25,030 | 25,160 | 24,855 | 24,915 | -0.68% | 4,670 | - | +0.61% | - | - |
| 04/01 | 25,495 | 25,545 | 24,895 | 25,085 | -1.57% | 3,672 | - | +1.39% | - | - |
| 03/29 | 25,305 | 25,505 | 25,265 | 25,485 | +0.67% | 833 | - | +3.17% | - | - |
| 03/28 | 25,355 | 25,475 | 25,200 | 25,315 | -0.43% | 1,799 | - | +2.75% | - | - |
| 03/27 | 25,340 | 25,520 | 25,340 | 25,425 | +0.59% | 2,053 | - | +3.43% | - | - |
| 03/26 | 25,195 | 25,285 | 25,130 | 25,275 | +0.32% | 1,774 | - | +3.06% | - | - |
| 03/25 | 25,475 | 25,475 | 25,195 | 25,195 | -1.16% | 2,092 | - | +2.97% | - | - |
| 03/22 | 25,530 | 25,615 | 25,445 | 25,490 | +0.53% | 2,202 | - | +4.46% | - | - |
| 03/21 | 25,330 | 25,410 | 25,275 | 25,355 | +1.85% | 2,561 | - | +4.25% | - | - |
| 03/19 | 24,715 | 24,975 | 24,675 | 24,895 | +0.69% | 934 | - | +2.63% | - | - |
| 03/18 | 24,435 | 24,750 | 24,380 | 24,725 | +2.21% | 1,082 | - | +2.22% | - | - |
| 03/15 | 24,050 | 24,310 | 24,050 | 24,190 | +0.33% | 1,031 | - | +0.27% | - | - |
| 03/14 | 24,020 | 24,160 | 23,945 | 24,110 | +0.27% | 2,605 | - | +0.12% | - | - |
| 03/13 | 24,315 | 24,330 | 23,920 | 24,045 | -0.7% | 9,014 | - | +0.04% | - | - |
| 03/12 | 24,005 | 24,215 | 23,790 | 24,215 | -0.41% | 14,102 | - | +0.88% | - | - |
| 03/11 | 24,500 | 24,500 | 23,985 | 24,315 | -1.86% | 7,864 | - | +1.49% | - | - |
| 03/08 | 24,715 | 24,920 | 24,595 | 24,775 | +0.34% | 1,710 | - | +3.65% | - | - |
| 03/07 | 24,950 | 25,030 | 24,660 | 24,690 | -0.42% | 3,591 | - | +3.57% | - | - |
| 03/06 | 24,630 | 24,825 | 24,630 | 24,795 | +0.28% | 914 | - | +4.32% | - | - |
| 03/05 | 24,545 | 24,770 | 24,545 | 24,725 | +0.49% | 1,512 | - | +4.36% | - | - |
| 03/04 | 24,745 | 24,745 | 24,565 | 24,605 | -0.1% | 1,428 | - | +4.21% | - | - |
| 03/01 | 24,300 | 24,630 | 24,300 | 24,630 | +1.55% | 1,266 | - | +4.6% | - | - |
| 02/29 | 24,265 | 24,335 | 24,130 | 24,255 | -0.1% | 365 | - | +3.3% | - | - |
| 02/28 | 24,340 | 24,445 | 24,215 | 24,280 | -0.14% | 678 | - | +3.61% | - | - |
| 02/27 | 24,300 | 24,450 | 24,300 | 24,315 | +0.06% | 1,363 | - | +3.96% | - | - |
| 02/26 | 24,295 | 24,395 | 24,245 | 24,300 | +0.58% | 517 | - | +4.17% | - | - |
| 02/22 | 24,045 | 24,190 | 24,005 | 24,160 | +1.28% | 2,558 | - | +3.86% | - | - |
| 02/21 | 23,855 | 23,905 | 23,760 | 23,855 | -0.46% | 2,663 | - | +2.79% | - | - |
| 02/20 | 24,015 | 24,045 | 23,870 | 23,965 | +0.06% | 1,802 | - | +3.45% | - | - |
| 02/19 | 23,870 | 23,950 | 23,820 | 23,950 | +0.4% | 3,587 | - | +3.57% | - | - |
| 02/16 | 23,790 | 24,000 | 23,775 | 23,855 | +1.32% | 2,622 | - | +3.38% | - | - |
| 02/15 | 23,570 | 23,585 | 23,480 | 23,545 | +0.19% | 7,348 | - | +2.27% | - | - |
| 02/14 | 23,560 | 23,560 | 23,335 | 23,500 | -0.95% | 4,260 | - | +2.32% | - | - |
| 02/13 | 23,445 | 23,725 | 23,430 | 23,725 | +2.46% | 1,843 | - | +3.59% | - | - |
| 02/09 | 23,180 | 23,350 | 23,150 | 23,155 | -0.17% | 1,311 | - | +1.47% | - | - |
| 02/08 | 23,180 | 23,300 | 23,070 | 23,195 | +0.61% | 2,151 | - | +1.92% | - | - |
| 02/07 | 22,965 | 23,130 | 22,920 | 23,055 | +0.28% | 721 | - | +1.64% | - | - |
| 02/06 | 23,170 | 23,170 | 22,965 | 22,990 | -1.08% | 949 | - | +1.64% | - | - |
| 02/05 | 23,255 | 23,255 | 23,110 | 23,240 | +0.85% | 1,587 | - | +3.02% | - | - |
| 02/02 | 23,105 | 23,165 | 22,975 | 23,045 | +0.33% | 1,035 | - | +2.53% | - | - |
| 02/01 | 22,995 | 23,070 | 22,940 | 22,970 | -0.73% | 9,727 | - | +2.52% | - | - |
| 01/31 | 22,835 | 23,140 | 22,835 | 23,140 | +0.87% | 679 | - | +3.61% | - | - |
| 01/30 | 22,995 | 23,050 | 22,940 | 22,940 | 0% | 1,384 | - | +3.1% | - | - |
| 01/29 | 22,790 | 23,000 | 22,790 | 22,940 | +1.17% | 14,318 | - | +3.4% | - | - |
| 01/26 | 22,860 | 22,860 | 22,665 | 22,675 | -1.35% | 20,491 | - | +2.55% | - | - |
| 01/25 | 22,955 | 23,015 | 22,820 | 22,985 | +0.04% | 17,410 | - | +4.27% | - | - |
| 01/24 | 23,085 | 23,110 | 22,950 | 22,975 | -0.58% | 4,047 | - | +4.58% | - | - |
| 01/23 | 23,205 | 23,340 | 23,085 | 23,110 | -0.09% | 1,626 | - | +5.57% | - | - |
| 01/22 | 23,000 | 23,130 | 22,970 | 23,130 | +1.4% | 433 | - | +6.03% | - | - |
| 01/19 | 22,905 | 22,945 | 22,735 | 22,810 | +0.71% | 404 | - | +4.92% | - | - |
| 01/18 | 22,665 | 22,750 | 22,615 | 22,650 | -0.66% | 1,368 | - | +4.47% | - | - |
| 01/17 | 22,885 | 23,080 | 22,700 | 22,800 | 0% | 858 | - | +5.49% | - | - |
| 01/16 | 22,960 | 22,960 | 22,745 | 22,800 | -0.68% | 5,071 | - | +5.78% | - | - |
| 01/15 | 22,715 | 22,995 | 22,700 | 22,955 | +1.21% | 2,031 | - | +6.74% | - | - |
| 01/12 | 22,550 | 22,800 | 22,550 | 22,680 | +0.62% | 3,499 | - | +5.8% | - | - |
| 01/11 | 22,440 | 22,615 | 22,440 | 22,540 | +1.65% | 3,401 | - | +5.41% | - | - |
| 01/10 | 21,895 | 22,220 | 21,895 | 22,175 | +1.44% | 5,185 | - | +3.88% | - | - |
| 01/09 | 21,900 | 22,025 | 21,795 | 21,860 | +0.83% | 1,824 | - | +2.53% | - | - |
| 01/05 | 21,655 | 21,760 | 21,595 | 21,680 | +0.46% | 1,239 | - | +1.77% | - | - |
| 01/04 | 21,350 | 21,585 | 21,200 | 21,580 | +1.01% | 506 | - | +1.33% | - | - |
| 2023 | ||||||||||
| 12/29 | 21,440 | 21,555 | 21,365 | 21,365 | -0.35% | 5,209 | - | +0.31% | - | - |
| 12/28 | 21,385 | 21,450 | 21,385 | 21,440 | -0.26% | 301 | - | +0.6% | - | - |
| 12/27 | 21,320 | 21,495 | 21,320 | 21,495 | +1.44% | 2,676 | - | +0.84% | - | - |
| 12/26 | 21,235 | 21,235 | 21,130 | 21,190 | -0.21% | 4,022 | - | -0.59% | - | - |
| 12/25 | 21,500 | 21,500 | 21,175 | 21,235 | +0.28% | 1,365 | - | -0.44% | - | - |
| 12/22 | 21,175 | 21,250 | 21,120 | 21,175 | +0.5% | 756 | - | -0.8% | - | - |
| 12/21 | 21,090 | 21,130 | 21,050 | 21,070 | -1.17% | 419 | - | -1.34% | - | - |
| 12/20 | 21,175 | 21,405 | 21,175 | 21,320 | +1.02% | 1,460 | - | -0.24% | - | - |
| 12/19 | 20,965 | 21,130 | 20,855 | 21,105 | +0.67% | 1,414 | - | -1.23% | - | - |
| 12/18 | 20,930 | 20,965 | 20,765 | 20,965 | -0.64% | 4,652 | - | -1.89% | - | - |
| 12/15 | 21,040 | 21,175 | 21,040 | 21,100 | +0.43% | 5,241 | - | -1.28% | - | - |
| 12/14 | 21,230 | 21,260 | 20,920 | 21,010 | -1.13% | 377 | - | -1.7% | - | - |
| 12/13 | 21,105 | 21,320 | 21,105 | 21,250 | -0.05% | 574 | - | -0.54% | - | - |
| 12/12 | 21,425 | 21,450 | 21,260 | 21,260 | -0.19% | 3,331 | - | -0.45% | - | - |
| 12/11 | 21,180 | 21,340 | 21,180 | 21,300 | +1.48% | 1,322 | - | -0.26% | - | - |
| 12/08 | 21,115 | 21,205 | 20,940 | 20,990 | -1.5% | 1,868 | - | -1.64% | - | - |
| 12/07 | 21,470 | 21,470 | 21,290 | 21,310 | -1.37% | 698 | - | -0.1% | - | - |
| 12/06 | 21,230 | 21,620 | 21,230 | 21,605 | +1.89% | 6,697 | - | +1.48% | - | - |
| 12/05 | 21,345 | 21,390 | 21,185 | 21,205 | -0.84% | 1,876 | - | -0.12% | - | - |
| 12/04 | 21,470 | 21,605 | 21,305 | 21,385 | -1.02% | 3,864 | - | +0.85% | - | - |
| 12/01 | 21,615 | 21,630 | 21,550 | 21,605 | +0.51% | 1,174 | - | +2.15% | - | - |
| 11/30 | 21,380 | 21,505 | 21,330 | 21,495 | +0.21% | 1,482 | - | +1.88% | - | - |
| 11/29 | 21,455 | 21,505 | 21,425 | 21,450 | -0.37% | 585 | - | +1.91% | - | - |
| 11/28 | 21,630 | 21,655 | 21,470 | 21,530 | -0.51% | 1,896 | - | +2.52% | - | - |
| 11/27 | 21,750 | 21,770 | 21,550 | 21,640 | -0.16% | 1,466 | - | +3.27% | - | - |
| 11/24 | 21,735 | 21,760 | 21,670 | 21,675 | +0.6% | 11,402 | - | +3.67% | - | - |
| 11/22 | 21,390 | 21,610 | 21,390 | 21,545 | +0.42% | 10,404 | - | +3.23% | - | - |
| 11/21 | 21,490 | 21,510 | 21,375 | 21,455 | -0.35% | 499 | - | +2.96% | - | - |
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 | 12,290 9/29 | 10,250 4/11 | 293,988 10/3 | +9.01% 11/14 | -8.66% 10/17 |
| 2015年 4月期 | 15,380 8/11 | 12,210 1/16 | 599,377 11/25 | +5.34% 2/26 | -12.4% 8/25 |
| 2016年 4月期 | 14,520 11/24 11/19 | 10,630 6/24 | 376,915 8/16 | +5.25% 4/22 | -13.6% 2/12 |
| 2017年 4月期 | 15,710 10/30 | 11,550 11/9 | 336,519 12/20 | +6.07% 12/13 | -4.41% 4/6 |
| 2018年 4月期 | 16,970 1/23 | 14,070 10/26 | 158,475 9/28 | +6.05% 9/26 | -8.59% 10/25 |
| 2019年 4月期 | 15,010 12/3 | 12,560 12/26 | 402,224 10/1 | +6.09% 9/13 | -11.15% 12/25 |
| 2020年 4月期 | 15,690 2/6 | 10,870 3/17 | 90,060 10/20 | +7.84% 5/28 | -19.37% 3/16 |
| 2021年 4月期 | 19,270 9/14 | 14,370 11/2 | 104,018 11/17 | +7.4% 9/14 | -5.4% 11/30 |
| 2022年 4月期 | 18,630 11/16 | 15,895 3/9 | 43,172 3/25 | +6.1% 3/30 3/23 | -7.24% 3/8 |
| 2023年 4月期 | 22,085 9/15 | 16,840 1/4 | 19,396 11/11 | +6.03% 6/14 | -5.55% 10/4 |
| 最新 | 24,330 2024/4/18 | 3,173 | -2.3% 24,904 | ||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/18 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
10,250円（2014/04/11） - 137%（2.37倍）
24,330円（4/18）