株価チャート
株価
4/18
- 前日 (4/17)
- 1,982
- 始値
- 1,967
- 高値
- 2,004
- 安値
- 1,967
- 終値 +0.71%
- 1,996
- 出来高 +2.98%
- 28,380
乖離率
- 株価（5日）
移動平均値 - -1.09%
2,018 - 株価（25日）
移動平均値 - -1.19%
2,020 - 出来高（5日）
移動平均値 - -17.48%
34,392
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 | 1,967 | 2,004 | 1,967 | 1,996 | +0.71% | 28,380 | - | -1.19% | - | - |
| 04/17 | 2,015 | 2,015 | 1,975 | 1,982 | -1.2% | 27,560 | - | -1.74% | - | - |
| 04/16 | 2,042 | 2,046 | 2,000 | 2,006 | -2.29% | 64,340 | - | -0.45% | - | - |
| 04/15 | 2,009 | 2,055 | 2,009 | 2,053 | +0.05% | 30,910 | - | +1.99% | - | - |
| 04/12 | 2,063 | 2,063 | 2,044 | 2,052 | +0.05% | 20,770 | - | +2.09% | - | - |
| 04/11 | 2,029 | 2,054 | 2,029 | 2,051 | +0.39% | 30,500 | - | +2.14% | - | - |
| 04/10 | 2,046 | 2,047 | 2,039 | 2,043 | -0.83% | 22,350 | - | +1.9% | - | - |
| 04/09 | 2,046 | 2,060 | 2,040 | 2,060 | +1.08% | 13,680 | - | +2.9% | - | - |
| 04/08 | 2,030 | 2,043 | 2,015 | 2,038 | +1.19% | 47,760 | - | +2% | - | - |
| 04/05 | 1,991 | 2,017 | 1,991 | 2,014 | -0.84% | 16,540 | - | +0.95% | - | - |
| 04/04 | 2,032 | 2,043 | 2,026 | 2,031 | +1.2% | 114,230 | - | +1.96% | - | - |
| 04/03 | 1,993 | 2,011 | 1,980 | 2,007 | +0.1% | 66,910 | - | +0.9% | - | - |
| 04/02 | 2,009 | 2,025 | 1,997 | 2,005 | +0.1% | 31,850 | - | +0.96% | - | - |
| 04/01 | 2,054 | 2,056 | 1,994 | 2,003 | -2.24% | 34,070 | - | +0.96% | - | - |
| 03/29 | 2,050 | 2,055 | 2,041 | 2,049 | +0.74% | 5,410 | - | +3.43% | - | - |
| 03/28 | 2,053 | 2,058 | 2,031 | 2,034 | -0.68% | 21,650 | - | +2.94% | - | - |
| 03/27 | 2,057 | 2,060 | 2,048 | 2,048 | +0.44% | 13,000 | - | +3.91% | - | - |
| 03/26 | 2,046 | 2,046 | 2,028 | 2,039 | 0% | 6,680 | - | +3.71% | - | - |
| 03/25 | 2,060 | 2,060 | 2,037 | 2,039 | -1.07% | 5,190 | - | +3.98% | - | - |
| 03/22 | 2,047 | 2,063 | 2,046 | 2,061 | +1.18% | 8,290 | - | +5.48% | - | - |
| 03/21 | 2,022 | 2,040 | 2,022 | 2,037 | +2% | 26,190 | - | +4.62% | - | - |
| 03/19 | 1,975 | 2,003 | 1,975 | 1,997 | +0.91% | 26,020 | - | +2.94% | - | - |
| 03/18 | 1,987 | 1,987 | 1,964 | 1,979 | +1.64% | 32,780 | - | +2.33% | - | - |
| 03/15 | 1,927 | 1,955 | 1,927 | 1,947 | +0.83% | 6,660 | - | +0.99% | - | - |
| 03/14 | 1,920 | 1,931 | 1,920 | 1,931 | +0.36% | 52,350 | - | +0.36% | - | - |
| 03/13 | 1,965 | 1,966 | 1,915 | 1,924 | -0.1% | 28,720 | - | +0.26% | - | - |
| 03/12 | 1,944 | 1,944 | 1,898 | 1,926 | -1.18% | 68,900 | - | +0.57% | - | - |
| 03/11 | 1,995 | 1,995 | 1,915 | 1,949 | -2.35% | 68,100 | - | +1.99% | - | - |
| 03/08 | 1,998 | 2,009 | 1,974 | 1,996 | +0.45% | 96,600 | - | +4.72% | - | - |
| 03/07 | 2,002 | 2,010 | 1,980 | 1,987 | +0.2% | 54,020 | - | +4.58% | - | - |
| 03/06 | 1,966 | 1,986 | 1,963 | 1,983 | +0.56% | 92,690 | - | +4.75% | - | - |
| 03/05 | 1,922 | 1,975 | 1,922 | 1,972 | +0.72% | 33,830 | - | +4.56% | - | - |
| 03/04 | 1,965 | 1,975 | 1,955 | 1,958 | -0.36% | 38,400 | - | +4.26% | - | - |
| 03/01 | 1,941 | 1,968 | 1,940 | 1,965 | +1.13% | 24,810 | - | +4.97% | - | - |
| 02/29 | 1,937 | 1,947 | 1,927 | 1,943 | +0.21% | 37,290 | - | +4.13% | - | - |
| 02/28 | 1,945 | 1,953 | 1,931 | 1,939 | -0.41% | 28,770 | - | +4.25% | - | - |
| 02/27 | 1,960 | 1,961 | 1,942 | 1,947 | 0% | 74,040 | - | +4.96% | - | - |
| 02/26 | 1,948 | 1,955 | 1,931 | 1,947 | +0.72% | 48,030 | - | +5.3% | - | - |
| 02/22 | 1,915 | 1,934 | 1,915 | 1,933 | +1.15% | 36,710 | - | +4.94% | - | - |
| 02/21 | 1,910 | 1,920 | 1,905 | 1,911 | -0.21% | 17,540 | - | +4.03% | - | - |
| 02/20 | 1,941 | 1,941 | 1,908 | 1,915 | -0.62% | 17,930 | - | +4.53% | - | - |
| 02/19 | 1,912 | 1,927 | 1,907 | 1,927 | +0.94% | 15,330 | - | +5.47% | - | - |
| 02/16 | 1,881 | 1,918 | 1,881 | 1,909 | +1.7% | 45,380 | - | +4.89% | - | - |
| 02/15 | 1,880 | 1,885 | 1,840 | 1,877 | +0.54% | 24,070 | - | +3.53% | - | - |
| 02/14 | 1,875 | 1,875 | 1,856 | 1,867 | -0.64% | 64,920 | - | +3.32% | - | - |
| 02/13 | 1,853 | 1,879 | 1,845 | 1,879 | +2.45% | 71,610 | - | +4.39% | - | - |
| 02/09 | 1,829 | 1,842 | 1,827 | 1,834 | -0.33% | 6,030 | - | +2.34% | - | - |
| 02/08 | 1,848 | 1,848 | 1,828 | 1,840 | +0.11% | 18,670 | - | +3.02% | - | - |
| 02/07 | 1,818 | 1,845 | 1,818 | 1,838 | +1.16% | 32,400 | - | +3.37% | - | - |
| 02/06 | 1,825 | 1,825 | 1,806 | 1,817 | -0.49% | 9,670 | - | +2.66% | - | - |
| 02/05 | 1,840 | 1,840 | 1,815 | 1,826 | +0.38% | 29,140 | - | +3.63% | - | - |
| 02/02 | 1,833 | 1,833 | 1,814 | 1,819 | -0.33% | 13,410 | - | +3.71% | - | - |
| 02/01 | 1,836 | 1,837 | 1,821 | 1,825 | -0.6% | 46,110 | - | +4.52% | - | - |
| 01/31 | 1,800 | 1,836 | 1,800 | 1,836 | +1.44% | 59,690 | - | +5.64% | - | - |
| 01/30 | 1,809 | 1,818 | 1,809 | 1,810 | -0.17% | 83,140 | - | +4.68% | - | - |
| 01/29 | 1,781 | 1,816 | 1,781 | 1,813 | +1.85% | 11,760 | - | +5.35% | - | - |
| 01/26 | 1,800 | 1,800 | 1,779 | 1,780 | -1.44% | 11,330 | - | +3.91% | - | - |
| 01/25 | 1,800 | 1,815 | 1,800 | 1,806 | -0.11% | 19,870 | - | +5.8% | - | - |
| 01/24 | 1,807 | 1,811 | 1,801 | 1,808 | 0% | 18,670 | - | +6.42% | - | - |
| 01/23 | 1,811 | 1,822 | 1,800 | 1,808 | -0.17% | 27,900 | - | +6.86% | - | - |
| 01/22 | 1,796 | 1,811 | 1,793 | 1,811 | +1.34% | 28,500 | - | +7.41% | - | - |
| 01/19 | 1,796 | 1,800 | 1,780 | 1,787 | +0.45% | 15,430 | - | +6.37% | - | - |
| 01/18 | 1,781 | 1,793 | 1,776 | 1,779 | -1.82% | 35,240 | - | +6.21% | - | - |
| 01/17 | 1,778 | 1,812 | 1,777 | 1,812 | +2.14% | 75,340 | - | +8.5% | - | - |
| 01/16 | 1,784 | 1,784 | 1,770 | 1,774 | -0.56% | 114,620 | - | +6.55% | - | - |
| 01/15 | 1,753 | 1,789 | 1,753 | 1,784 | +1.77% | 54,980 | - | +7.41% | - | - |
| 01/12 | 1,761 | 1,764 | 1,747 | 1,753 | +0.34% | 15,890 | - | +5.79% | - | - |
| 01/11 | 1,729 | 1,753 | 1,729 | 1,747 | +2.1% | 39,660 | - | +5.69% | - | - |
| 01/10 | 1,694 | 1,716 | 1,694 | 1,711 | +0.82% | 23,720 | - | +3.63% | - | - |
| 01/09 | 1,702 | 1,712 | 1,688 | 1,697 | +0.12% | 61,380 | - | +2.85% | - | - |
| 01/05 | 1,672 | 1,699 | 1,671 | 1,695 | +1.8% | 27,480 | - | +2.85% | - | - |
| 01/04 | 1,628 | 1,667 | 1,625 | 1,665 | +1.46% | 40,770 | - | +1.03% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,644 | 1,650 | 1,633 | 1,641 | +0.43% | 21,470 | - | -0.49% | - | - |
| 12/28 | 1,627 | 1,638 | 1,627 | 1,634 | 0% | 19,500 | - | -1.03% | - | - |
| 12/27 | 1,617 | 1,635 | 1,617 | 1,634 | +1.05% | 17,680 | - | -1.15% | - | - |
| 12/26 | 1,625 | 1,625 | 1,613 | 1,617 | -0.06% | 6,870 | - | -2.3% | - | - |
| 12/25 | 1,638 | 1,638 | 1,616 | 1,618 | -0.19% | 4,140 | - | -2.41% | - | - |
| 12/22 | 1,619 | 1,625 | 1,615 | 1,621 | +0.62% | 45,620 | - | -2.41% | - | - |
| 12/21 | 1,616 | 1,616 | 1,602 | 1,611 | -1.1% | 30,430 | - | -3.19% | - | - |
| 12/20 | 1,618 | 1,636 | 1,618 | 1,629 | +0.87% | 7,760 | - | -2.28% | - | - |
| 12/19 | 1,611 | 1,622 | 1,599 | 1,615 | +0.5% | 25,720 | - | -3.29% | - | - |
| 12/18 | 1,611 | 1,611 | 1,590 | 1,607 | -0.74% | 6,360 | - | -3.89% | - | - |
| 12/15 | 1,620 | 1,631 | 1,616 | 1,619 | -0.25% | 12,950 | - | -3.34% | - | - |
| 12/14 | 1,654 | 1,655 | 1,617 | 1,623 | -2.41% | 10,520 | - | -3.22% | - | - |
| 12/13 | 1,667 | 1,667 | 1,656 | 1,663 | -0.24% | 11,480 | - | -0.89% | - | - |
| 12/12 | 1,692 | 1,692 | 1,667 | 1,667 | -0.18% | 2,980 | - | -0.77% | - | - |
| 12/11 | 1,681 | 1,681 | 1,667 | 1,670 | +1.4% | 35,600 | - | -0.65% | - | - |
| 12/08 | 1,673 | 1,673 | 1,644 | 1,647 | -1.79% | 74,140 | - | -2.08% | - | - |
| 12/07 | 1,676 | 1,678 | 1,671 | 1,677 | -0.59% | 3,760 | - | -0.36% | - | - |
| 12/06 | 1,660 | 1,688 | 1,660 | 1,687 | +1.26% | 3,410 | - | +0.3% | - | - |
| 12/05 | 1,667 | 1,674 | 1,660 | 1,666 | -0.24% | 5,030 | - | -0.77% | - | - |
| 12/04 | 1,687 | 1,687 | 1,662 | 1,670 | -1.3% | 8,280 | - | -0.48% | - | - |
| 12/01 | 1,693 | 1,693 | 1,684 | 1,692 | +1.14% | 11,750 | - | +0.89% | - | - |
| 11/30 | 1,669 | 1,674 | 1,659 | 1,673 | +0.12% | 11,390 | - | -0.12% | - | - |
| 11/29 | 1,685 | 1,685 | 1,669 | 1,671 | -0.89% | 14,380 | - | -0.12% | - | - |
| 11/28 | 1,699 | 1,716 | 1,683 | 1,686 | -0.41% | 6,400 | - | +0.84% | - | - |
| 11/27 | 1,701 | 1,701 | 1,687 | 1,693 | +0.06% | 22,480 | - | +1.38% | - | - |
| 11/24 | 1,698 | 1,698 | 1,690 | 1,692 | +0.53% | 3,160 | - | +1.38% | - | - |
| 11/22 | 1,672 | 1,687 | 1,668 | 1,683 | +0.42% | 8,840 | - | +0.9% | - | - |
| 11/21 | 1,689 | 1,689 | 1,667 | 1,676 | -0.89% | 4,050 | - | +0.54% | - | - |
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 | |
| 2018年 2月期 | 1,198 1/23 | 1,029 3/26 | 571,180 11/13 | +5.64% 9/26 | -7.26% 2/14 |
| 2019年 2月期 | 1,136 10/2 | 853 8/26 8/15 | 461,010 11/1 | +7.61% 9/17 | -10.52% 12/25 |
| 2020年 2月期 | 1,083 12/20 | 698 3/13 | 150,910 11/22 | +8.35% 6/8 | -19.94% 3/13 |
| 2021年 2月期 | 1,125 3/23 | 818 10/30 | 130,080 5/18 | +7.44% 3/19 | -3.7% 4/21 |
| 2022年 2月期 | 1,259 6/10 | 1,048 12/1 | 122,560 6/29 | +6.63% 3/29 | -6.15% 3/8 |
| 2023年 2月期 | 1,609 8/2 | 1,175 10/3 | 1,184,500 3/17 | +8.27% 9/15 | -5.41% 3/20 |
| 最新 | 1,996 2024/4/18 | 28,380 | -1.19% 2,020 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/04/18 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
698円（2020/03/13） - 186%（2.86倍）
1,996円（4/18）