株価チャート
株価
4/12
- 前日 (4/11)
- 3,490
- 始値
- 3,513
- 高値
- 3,513
- 安値
- 3,513
- 終値 +0.66%
- 3,513
- 出来高 +300%
- 40
乖離率
- 株価（5日）
移動平均値 - +0.6%
3,492 - 株価（25日）
移動平均値 - +1.24%
3,470 - 出来高（5日）
移動平均値 - -9.09%
44
2023/09/27～2024/04/12
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 | ||||||||||
| 04/12 | 3,513 | 3,513 | 3,513 | 3,513 | +0.66% | 40 | - | +1.24% | - | - |
| 04/11 | 3,490 | 3,490 | 3,490 | 3,490 | -0.11% | 10 | - | +0.69% | - | - |
| 04/10 | 3,506 | 3,506 | 3,494 | 3,494 | 0% | 50 | - | +0.9% | - | - |
| 04/09 | 3,496 | 3,496 | 3,494 | 3,494 | +0.69% | 70 | - | +1.07% | - | - |
| 04/08 | 3,480 | 3,480 | 3,470 | 3,470 | +0.7% | 50 | - | +0.52% | - | - |
| 04/05 | 3,450 | 3,450 | 3,434 | 3,446 | -1.15% | 1,520 | - | -0.06% | - | - |
| 04/04 | 3,502 | 3,502 | 3,486 | 3,486 | +1.01% | 90 | - | +1.25% | - | - |
| 04/03 | 3,456 | 3,461 | 3,451 | 3,451 | -1.09% | 1,450 | - | +0.44% | - | - |
| 04/02 | 3,490 | 3,490 | 3,489 | 3,489 | +0.4% | 120 | - | +1.69% | - | - |
| 04/01 | 3,528 | 3,528 | 3,460 | 3,475 | -1.5% | 4,480 | - | +1.52% | - | - |
| 03/29 | 3,528 | 3,528 | 3,528 | 3,528 | +0.71% | 10 | - | +3.31% | - | - |
| 03/28 | 3,503 | 3,503 | 3,503 | 3,503 | -1.21% | 100 | - | +2.85% | - | - |
| 03/27 | 3,527 | 3,546 | 3,527 | 3,546 | +1.31% | 630 | - | +4.45% | - | - |
| 03/26 | 3,500 | 3,500 | 3,500 | 3,500 | -0.28% | 10 | - | +3.46% | - | - |
| 03/25 | 3,510 | 3,510 | 3,510 | 3,510 | -0.93% | 150 | - | +4.12% | - | - |
| 03/22 | 3,540 | 3,543 | 3,540 | 3,543 | +0.65% | 600 | - | +5.51% | - | - |
| 03/21 | 3,510 | 3,520 | 3,510 | 3,520 | +1.7% | 140 | - | +5.23% | - | - |
| 03/19 | 3,432 | 3,461 | 3,432 | 3,461 | +1.5% | 60 | - | +3.87% | - | - |
| 03/18 | 3,385 | 3,410 | 3,385 | 3,410 | +1.58% | 80 | - | +2.68% | - | - |
| 03/15 | 3,357 | 3,357 | 3,357 | 3,357 | 0% | 10 | - | +1.36% | - | - |
| 03/11 | 3,300 | 3,363 | 3,300 | 3,357 | -2.1% | 9,670 | - | +1.63% | - | - |
| 03/08 | 3,420 | 3,429 | 3,420 | 3,429 | +0.18% | 110 | - | +4.04% | - | - |
| 03/07 | 3,460 | 3,460 | 3,423 | 3,423 | -0.38% | 30 | - | +4.14% | - | - |
| 03/06 | 3,435 | 3,440 | 3,435 | 3,436 | +0.26% | 3,270 | - | +4.79% | - | - |
| 03/05 | 3,406 | 3,430 | 3,406 | 3,427 | +0.53% | 530 | - | +4.83% | - | - |
| 03/04 | 3,341 | 3,420 | 3,341 | 3,409 | -0.03% | 820 | - | +4.6% | - | - |
| 03/01 | 3,380 | 3,410 | 3,380 | 3,410 | +1.7% | 4,960 | - | +4.99% | - | - |
| 02/29 | 3,353 | 3,353 | 3,353 | 3,353 | -0.12% | 300 | - | +3.49% | - | - |
| 02/28 | 3,356 | 3,357 | 3,356 | 3,357 | -0.36% | 120 | - | +3.87% | - | - |
| 02/26 | 3,350 | 3,369 | 3,350 | 3,369 | +0.93% | 80 | - | +4.5% | - | - |
| 02/22 | 3,323 | 3,338 | 3,323 | 3,338 | +1.12% | 310 | - | +3.83% | - | - |
| 02/20 | 3,335 | 3,335 | 3,301 | 3,301 | -0.72% | 1,510 | - | +2.96% | - | - |
| 02/16 | 3,310 | 3,325 | 3,310 | 3,325 | +1.43% | 40 | - | +4% | - | - |
| 02/15 | 3,278 | 3,278 | 3,270 | 3,278 | +0.03% | 1,550 | - | +2.92% | - | - |
| 02/14 | 3,273 | 3,277 | 3,260 | 3,277 | -0.94% | 1,040 | - | +3.21% | - | - |
| 02/13 | 3,275 | 3,308 | 3,269 | 3,308 | +2.35% | 4,180 | - | +4.55% | - | - |
| 02/09 | 3,229 | 3,232 | 3,229 | 3,232 | -0.25% | 6,020 | - | +2.57% | - | - |
| 02/08 | 3,233 | 3,240 | 3,233 | 3,240 | +1% | 420 | - | +3.18% | - | - |
| 02/07 | 3,209 | 3,209 | 3,200 | 3,208 | +0.56% | 120 | - | +2.52% | - | - |
| 02/06 | 3,190 | 3,190 | 3,190 | 3,190 | -0.93% | 200 | - | +2.28% | - | - |
| 02/05 | 3,220 | 3,220 | 3,220 | 3,220 | +1.1% | 130 | - | +3.6% | - | - |
| 02/01 | 3,184 | 3,185 | 3,184 | 3,185 | -0.28% | 2,480 | - | +2.84% | - | - |
| 01/30 | 3,194 | 3,194 | 3,194 | 3,194 | +0.76% | 20 | - | +3.4% | - | - |
| 01/29 | 3,170 | 3,170 | 3,170 | 3,170 | +0.89% | 10 | - | +2.89% | - | - |
| 01/26 | 3,170 | 3,170 | 3,142 | 3,142 | -1.44% | 210 | - | +2.28% | - | - |
| 01/25 | 3,188 | 3,188 | 3,188 | 3,188 | -0.34% | 50 | - | +3.95% | - | - |
| 01/24 | 3,192 | 3,199 | 3,192 | 3,199 | -0.65% | 910 | - | +4.61% | - | - |
| 01/23 | 3,210 | 3,220 | 3,210 | 3,220 | +0.75% | 40 | - | +5.57% | - | - |
| 01/22 | 3,194 | 3,200 | 3,194 | 3,196 | +0.95% | 1,810 | - | +5.03% | - | - |
| 01/19 | 3,175 | 3,175 | 3,163 | 3,166 | +0.83% | 12,270 | - | +4.32% | - | - |
| 01/18 | 3,144 | 3,144 | 3,140 | 3,140 | -1.72% | 7,580 | - | +3.6% | - | - |
| 01/17 | 3,195 | 3,195 | 3,195 | 3,195 | +0.79% | 10 | - | +5.58% | - | - |
| 01/16 | 3,170 | 3,170 | 3,170 | 3,170 | +0.63% | 40 | - | +5.04% | - | - |
| 01/15 | 3,150 | 3,150 | 3,150 | 3,150 | +0.41% | 10 | - | +4.69% | - | - |
| 01/12 | 3,150 | 3,170 | 3,137 | 3,137 | +0.29% | 380 | - | +4.5% | - | - |
| 01/11 | 3,101 | 3,128 | 3,101 | 3,128 | +1.89% | 270 | - | +4.48% | - | - |
| 01/10 | 3,047 | 3,070 | 3,045 | 3,070 | +1.62% | 100 | - | +2.95% | - | - |
| 01/09 | 3,020 | 3,021 | 3,020 | 3,021 | -0.23% | 230 | - | +1.68% | - | - |
| 01/05 | 3,008 | 3,028 | 3,008 | 3,028 | +0.93% | 1,160 | - | +2.16% | - | - |
| 01/04 | 2,994 | 3,000 | 2,994 | 3,000 | +0.23% | 3,910 | - | +1.49% | - | - |
| 2023 | ||||||||||
| 12/27 | 2,993 | 2,993 | 2,993 | 2,993 | +1.18% | 100 | - | +1.49% | - | - |
| 12/26 | 2,960 | 2,960 | 2,950 | 2,958 | -0.03% | 80 | - | +0.51% | - | - |
| 12/25 | 2,969 | 2,969 | 2,958 | 2,959 | +0.24% | 10,010 | - | +0.68% | - | - |
| 12/22 | 2,950 | 2,952 | 2,950 | 2,952 | +0.75% | 3,550 | - | +0.51% | - | - |
| 12/21 | 2,930 | 2,930 | 2,930 | 2,930 | -0.44% | 20 | - | -0.1% | - | - |
| 12/14 | 2,943 | 2,943 | 2,943 | 2,943 | -1.51% | 3,680 | - | +0.31% | - | - |
| 12/13 | 2,988 | 2,988 | 2,988 | 2,988 | -0.1% | 10 | - | +1.84% | - | - |
| 12/11 | 2,957 | 2,991 | 2,957 | 2,991 | +1.53% | 13,050 | - | +2.05% | - | - |
| 12/08 | 2,979 | 2,979 | 2,946 | 2,946 | -1.87% | 130 | - | +0.61% | - | - |
| 12/06 | 3,002 | 3,002 | 3,002 | 3,002 | +1.04% | 200 | - | +2.67% | - | - |
| 12/05 | 2,971 | 2,971 | 2,971 | 2,971 | -1.03% | 3,360 | - | +1.82% | - | - |
| 11/30 | 2,995 | 3,002 | 2,994 | 3,002 | -1.02% | 4,250 | - | +3.09% | - | - |
| 11/24 | 3,029 | 3,033 | 3,029 | 3,033 | +0.63% | 150 | - | +4.37% | - | - |
| 11/22 | 3,010 | 3,014 | 3,010 | 3,014 | -1.02% | 45,100 | - | +3.86% | - | - |
| 11/20 | 3,050 | 3,050 | 3,045 | 3,045 | +1% | 220 | - | +5% | - | - |
| 11/16 | 3,018 | 3,018 | 3,015 | 3,015 | +0.1% | 20 | - | +4.07% | - | - |
| 11/15 | 3,002 | 3,013 | 3,002 | 3,012 | +2.52% | 6,030 | - | +4.01% | - | - |
| 11/10 | 2,938 | 2,938 | 2,938 | 2,938 | -1.44% | 40 | - | +1.52% | - | - |
| 11/06 | 2,969 | 2,981 | 2,969 | 2,981 | +1.88% | 5,070 | - | +2.86% | - | - |
| 11/02 | 2,924 | 2,927 | 2,923 | 2,926 | +3.58% | 34,510 | - | +0.86% | - | - |
| 10/31 | 2,825 | 2,825 | 2,825 | 2,825 | +0.86% | 20 | - | -2.72% | - | - |
| 10/30 | 2,799 | 2,801 | 2,799 | 2,801 | -1.37% | 3,570 | - | -3.78% | - | - |
| 10/27 | 2,821 | 2,840 | 2,820 | 2,840 | -0.25% | 310 | - | -2.61% | - | - |
| 10/25 | 2,847 | 2,847 | 2,847 | 2,847 | +1.28% | 10 | - | -2.53% | - | - |
| 10/24 | 2,820 | 2,820 | 2,788 | 2,811 | -1.58% | 80 | - | -3.96% | - | - |
| 10/20 | 2,856 | 2,856 | 2,856 | 2,856 | +0.14% | 3,140 | - | -2.66% | - | - |
| 10/19 | 2,852 | 2,852 | 2,852 | 2,852 | -1.66% | 10 | - | -2.96% | - | - |
| 10/17 | 2,908 | 2,915 | 2,900 | 2,900 | +1.12% | 100 | - | -1.43% | - | - |
| 10/16 | 2,868 | 2,868 | 2,868 | 2,868 | -2.25% | 20 | - | -2.55% | - | - |
| 10/13 | 2,934 | 2,934 | 2,934 | 2,934 | -0.54% | 10 | - | -0.34% | - | - |
| 10/12 | 2,950 | 2,950 | 2,950 | 2,950 | +0.82% | 300 | - | +0.27% | - | - |
| 10/11 | 2,926 | 2,926 | 2,926 | 2,926 | +0.79% | 10 | - | -0.44% | - | - |
| 10/10 | 2,906 | 2,906 | 2,903 | 2,903 | +1.61% | 410 | - | -1.12% | - | - |
| 10/06 | 2,856 | 2,857 | 2,856 | 2,857 | +0.18% | 1,020 | - | -2.59% | - | - |
| 10/05 | 2,824 | 2,852 | 2,824 | 2,852 | +1.82% | 1,410 | - | -2.7% | - | - |
| 10/04 | 2,836 | 2,836 | 2,801 | 2,801 | -2.37% | 100 | - | -4.37% | - | - |
| 10/03 | 2,901 | 2,901 | 2,869 | 2,869 | -1.85% | 30 | - | -2.05% | - | - |
| 10/02 | 2,955 | 2,955 | 2,922 | 2,923 | -1.52% | 4,500 | - | -0.17% | - | - |
| 09/28 | 2,968 | 2,968 | 2,968 | 2,968 | +0.17% | 60 | - | +1.44% | - | - |
| 09/27 | 2,947 | 2,963 | 2,947 | 2,963 | -0.87% | 210 | - | +1.37% | - | - |
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 1月期 | 2,238 1/23 | 1,925 3/26 | 45,200 12/20 | +4.57% 4/27 | -7.69% 2/13 |
| 2019年 1月期 | 2,192 10/2 | 1,717 12/25 | 117,480 11/1 | +6.66% 9/19 | -11.15% 12/25 |
| 2020年 1月期 | 2,228 12/20 | 1,526 3/17 | 60,310 3/10 | +8.04% 6/8 | -22.03% 3/13 |
| 2021年 1月期 | 2,536 4/6 | 1,913 8/3 | 51,090 12/29 | +7.19% 11/25 | -4.07% 5/13 |
| 2022年 1月期 | 2,696 9/14 | 2,265 3/9 | 114,790 6/14 | +7.04% 9/14 | -7% 3/8 |
| 2023年 1月期 | 2,977 7/3 | 2,342 9/28 | 48,240 9/2 | +7.23% 6/15 | -5.6% 9/28 |
| 最新 | 3,513 2024/4/12 | 40 | +1.24% 3,470 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/27 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/12 vs 2023/12/27
- 17%（1.17倍）
- 過去安値
1,526円（2020/03/17） - 130%（2.3倍）
3,513円（4/12）