株価チャート
株価
4/18
- 前日 (4/17)
- 4,730
- 始値
- 4,720
- 高値
- 4,725
- 安値
- 4,700
- 終値 -0.11%
- 4,725
- 出来高 -80.22%
- 408
乖離率
- 株価（5日）
移動平均値 - -0.71%
4,759 - 株価（25日）
移動平均値 - -0.94%
4,770 - 出来高（5日）
移動平均値 - -70.82%
1,398
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 | 4,720 | 4,725 | 4,700 | 4,725 | -0.11% | 408 | - | -0.94% | - | - |
| 04/17 | 4,745 | 4,745 | 4,720 | 4,730 | +0.11% | 2,063 | - | -0.78% | - | - |
| 04/16 | 4,740 | 4,740 | 4,715 | 4,725 | -1.56% | 1,441 | - | -0.78% | - | - |
| 04/15 | 4,770 | 4,800 | 4,755 | 4,800 | -0.31% | 1,073 | - | +0.93% | - | - |
| 04/12 | 4,820 | 4,830 | 4,810 | 4,815 | +0.63% | 2,006 | - | +1.39% | - | - |
| 04/11 | 4,780 | 4,790 | 4,770 | 4,785 | -0.52% | 4,603 | - | +0.93% | - | - |
| 04/10 | 4,805 | 4,815 | 4,800 | 4,810 | +0.1% | 363 | - | +1.61% | - | - |
| 04/09 | 4,800 | 4,805 | 4,790 | 4,805 | +0.63% | 673 | - | +1.63% | - | - |
| 04/08 | 4,795 | 4,795 | 4,775 | 4,775 | +0.74% | 745 | - | +1.1% | - | - |
| 04/05 | 4,740 | 4,745 | 4,715 | 4,740 | -1.56% | 1,707 | - | +0.47% | - | - |
| 04/04 | 4,805 | 4,815 | 4,800 | 4,815 | +0.84% | 357 | - | +2.19% | - | - |
| 04/03 | 4,780 | 4,785 | 4,770 | 4,775 | -0.83% | 1,247 | - | +1.49% | - | - |
| 04/02 | 4,810 | 4,820 | 4,800 | 4,815 | -0.52% | 1,271 | - | +2.47% | - | - |
| 04/01 | 4,855 | 4,860 | 4,825 | 4,840 | +0.41% | 2,089 | - | +3.18% | - | - |
| 03/29 | 4,820 | 4,900 | 4,805 | 4,820 | 0% | 1,021 | - | +2.97% | - | - |
| 03/28 | 4,810 | 4,820 | 4,810 | 4,820 | +0.21% | 882 | - | +3.21% | - | - |
| 03/27 | 4,800 | 4,810 | 4,790 | 4,810 | +0.21% | 603 | - | +3.24% | - | - |
| 03/26 | 4,800 | 4,800 | 4,785 | 4,800 | +0.21% | 890 | - | +3.25% | - | - |
| 03/25 | 4,790 | 4,800 | 4,780 | 4,790 | -0.42% | 1,313 | - | +3.23% | - | - |
| 03/22 | 4,825 | 4,830 | 4,800 | 4,810 | 0% | 2,621 | - | +3.89% | - | - |
| 03/21 | 4,790 | 4,810 | 4,775 | 4,810 | +2.45% | 2,169 | - | +4.16% | - | - |
| 03/19 | 4,660 | 4,695 | 4,650 | 4,695 | +0.86% | 1,198 | - | +1.93% | - | - |
| 03/18 | 4,640 | 4,660 | 4,630 | 4,655 | +0.43% | 1,420 | - | +1.24% | - | - |
| 03/15 | 4,640 | 4,655 | 4,635 | 4,635 | -0.22% | 441 | - | +0.94% | - | - |
| 03/14 | 4,655 | 4,680 | 4,640 | 4,645 | -0.11% | 1,779 | - | +1.31% | - | - |
| 03/13 | 4,645 | 4,650 | 4,630 | 4,650 | +0.76% | 2,899 | - | +1.55% | - | - |
| 03/12 | 4,580 | 4,620 | 4,575 | 4,615 | +0.87% | 1,695 | - | +0.94% | - | - |
| 03/11 | 4,575 | 4,585 | 4,565 | 4,575 | -1.19% | 3,014 | - | +0.24% | - | - |
| 03/08 | 4,630 | 4,640 | 4,615 | 4,630 | +0.65% | 995 | - | +1.62% | - | - |
| 03/07 | 4,625 | 4,625 | 4,590 | 4,600 | -0.43% | 1,440 | - | +1.12% | - | - |
| 03/06 | 4,620 | 4,630 | 4,610 | 4,620 | -0.96% | 1,309 | - | +1.72% | - | - |
| 03/05 | 4,660 | 4,670 | 4,655 | 4,665 | 0% | 605 | - | +2.87% | - | - |
| 03/04 | 4,665 | 4,670 | 4,650 | 4,665 | +0.43% | 11,576 | - | +3.09% | - | - |
| 03/01 | 4,620 | 4,650 | 4,620 | 4,645 | +0.76% | 7,912 | - | +2.88% | - | - |
| 02/29 | 4,620 | 4,625 | 4,600 | 4,610 | -0.32% | 2,187 | - | +2.33% | - | - |
| 02/28 | 4,630 | 4,635 | 4,615 | 4,625 | +0.11% | 5,617 | - | +2.87% | - | - |
| 02/27 | 4,625 | 4,630 | 4,610 | 4,620 | -0.32% | 2,455 | - | +2.99% | - | - |
| 02/26 | 4,640 | 4,650 | 4,620 | 4,635 | +1.09% | 5,197 | - | +3.55% | - | - |
| 02/22 | 4,570 | 4,590 | 4,565 | 4,585 | +1.21% | 1,716 | - | +2.76% | - | - |
| 02/21 | 4,530 | 4,540 | 4,515 | 4,530 | -0.55% | 1,086 | - | +1.8% | - | - |
| 02/20 | 4,560 | 4,560 | 4,545 | 4,555 | -0.11% | 307 | - | +2.59% | - | - |
| 02/19 | 4,560 | 4,565 | 4,525 | 4,560 | -0.44% | 1,599 | - | +2.96% | - | - |
| 02/16 | 4,590 | 4,595 | 4,560 | 4,580 | +0.88% | 2,395 | - | +3.69% | - | - |
| 02/15 | 4,535 | 4,550 | 4,530 | 4,540 | +1% | 1,056 | - | +3.06% | - | - |
| 02/14 | 4,505 | 4,510 | 4,495 | 4,495 | -0.66% | 1,124 | - | +2.32% | - | - |
| 02/13 | 4,530 | 4,535 | 4,525 | 4,525 | +0.56% | 6,252 | - | +3.26% | - | - |
| 02/09 | 4,500 | 4,515 | 4,500 | 4,500 | +0.33% | 2,689 | - | +3.02% | - | - |
| 02/08 | 4,475 | 4,490 | 4,465 | 4,485 | +0.22% | 1,575 | - | +2.99% | - | - |
| 02/07 | 4,470 | 4,490 | 4,470 | 4,475 | -0.11% | 11,372 | - | +3.04% | - | - |
| 02/06 | 4,480 | 4,485 | 4,465 | 4,480 | 0% | 1,527 | - | +3.44% | - | - |
| 02/05 | 4,470 | 4,495 | 4,465 | 4,480 | +1.36% | 2,136 | - | +3.7% | - | - |
| 02/02 | 4,420 | 4,435 | 4,415 | 4,420 | +0.91% | 2,451 | - | +2.6% | - | - |
| 02/01 | 4,380 | 4,425 | 4,370 | 4,380 | -1.35% | 4,131 | - | +1.88% | - | - |
| 01/31 | 4,435 | 4,445 | 4,425 | 4,440 | -0.11% | 3,638 | - | +3.5% | - | - |
| 01/30 | 4,445 | 4,450 | 4,440 | 4,445 | +0.23% | 1,402 | - | +3.88% | - | - |
| 01/29 | 4,425 | 4,440 | 4,425 | 4,435 | +0.45% | 3,938 | - | +3.89% | - | - |
| 01/26 | 4,405 | 4,415 | 4,405 | 4,415 | +0.23% | 6,933 | - | +3.66% | - | - |
| 01/25 | 4,395 | 4,405 | 4,390 | 4,405 | 0% | 1,466 | - | +3.7% | - | - |
| 01/24 | 4,410 | 4,415 | 4,395 | 4,405 | +0.34% | 2,665 | - | +3.97% | - | - |
| 01/23 | 4,385 | 4,400 | 4,380 | 4,390 | +0.34% | 2,312 | - | +3.88% | - | - |
| 01/22 | 4,390 | 4,400 | 4,375 | 4,375 | +0.46% | 4,091 | - | +3.75% | - | - |
| 01/19 | 4,335 | 4,355 | 4,325 | 4,355 | +1.4% | 9,663 | - | +3.52% | - | - |
| 01/18 | 4,300 | 4,300 | 4,280 | 4,295 | 0% | 2,169 | - | +2.31% | - | - |
| 01/17 | 4,300 | 4,310 | 4,275 | 4,295 | +0.59% | 14,029 | - | +2.51% | - | - |
| 01/16 | 4,280 | 4,285 | 4,260 | 4,270 | -0.23% | 2,625 | - | +2.1% | - | - |
| 01/15 | 4,265 | 4,280 | 4,255 | 4,280 | +0.47% | 2,418 | - | +2.44% | - | - |
| 01/12 | 4,260 | 4,270 | 4,130 | 4,260 | -0.58% | 17,839 | - | +2.11% | - | - |
| 01/11 | 4,290 | 4,295 | 4,235 | 4,285 | +1.42% | 3,115 | - | +2.83% | - | - |
| 01/10 | 4,230 | 4,240 | 4,220 | 4,225 | +0.12% | 3,318 | - | +1.51% | - | - |
| 01/09 | 4,230 | 4,235 | 4,205 | 4,220 | +0.72% | 3,529 | - | +1.49% | - | - |
| 01/05 | 4,185 | 4,205 | 4,185 | 4,190 | +0.6% | 2,616 | - | +0.84% | - | - |
| 01/04 | 4,155 | 4,175 | 4,140 | 4,165 | -0.36% | 6,782 | - | +0.29% | - | - |
| 2023 | ||||||||||
| 12/29 | 4,180 | 4,190 | 4,170 | 4,180 | 0% | 1,235 | - | +0.65% | - | - |
| 12/28 | 4,190 | 4,200 | 4,180 | 4,180 | -0.71% | 1,683 | - | +0.65% | - | - |
| 12/27 | 4,185 | 4,210 | 4,185 | 4,210 | +0.6% | 2,882 | - | +1.42% | - | - |
| 12/26 | 4,185 | 4,185 | 4,170 | 4,185 | 0% | 3,682 | - | +0.89% | - | - |
| 12/25 | 4,175 | 4,385 | 4,160 | 4,185 | +0.48% | 9,659 | - | +0.94% | - | - |
| 12/22 | 4,150 | 4,170 | 4,150 | 4,165 | +0.36% | 1,907 | - | +0.46% | - | - |
| 12/21 | 4,150 | 4,165 | 4,140 | 4,150 | -1.31% | 9,526 | - | +0.1% | - | - |
| 12/20 | 4,215 | 4,225 | 4,200 | 4,205 | +0.6% | 2,916 | - | +1.4% | - | - |
| 12/19 | 4,160 | 4,195 | 4,145 | 4,180 | +0.97% | 2,097 | - | +0.89% | - | - |
| 12/18 | 4,140 | 4,145 | 4,125 | 4,140 | +0.12% | 1,209 | - | +0.02% | - | - |
| 12/15 | 4,135 | 4,150 | 4,125 | 4,135 | +0.36% | 1,267 | - | 0% | - | - |
| 12/14 | 4,155 | 4,155 | 4,100 | 4,120 | -1.08% | 2,279 | - | -0.27% | - | - |
| 12/13 | 4,195 | 4,195 | 4,150 | 4,165 | +0.48% | 7,437 | - | +0.9% | - | - |
| 12/12 | 4,150 | 4,160 | 4,135 | 4,145 | +0.36% | 1,378 | - | +0.56% | - | - |
| 12/11 | 4,110 | 4,130 | 4,105 | 4,130 | +1.35% | 1,342 | - | +0.32% | - | - |
| 12/08 | 4,070 | 4,075 | 3,905 | 4,075 | -0.85% | 9,805 | - | -0.83% | - | - |
| 12/07 | 4,125 | 4,130 | 4,105 | 4,110 | -1.08% | 985 | - | +0.22% | - | - |
| 12/06 | 4,140 | 4,160 | 4,140 | 4,155 | +0.61% | 1,085 | - | +1.59% | - | - |
| 12/05 | 4,140 | 4,150 | 4,125 | 4,130 | -0.24% | 4,351 | - | +1.32% | - | - |
| 12/04 | 4,140 | 4,150 | 4,130 | 4,140 | -0.6% | 1,065 | - | +1.87% | - | - |
| 12/01 | 4,160 | 4,165 | 4,145 | 4,165 | +0.85% | 1,582 | - | +2.76% | - | - |
| 11/30 | 4,125 | 4,135 | 4,115 | 4,130 | 0% | 1,721 | - | +2.18% | - | - |
| 11/29 | 4,120 | 4,135 | 4,115 | 4,130 | -0.48% | 1,022 | - | +2.43% | - | - |
| 11/28 | 4,160 | 4,165 | 4,145 | 4,150 | -0.24% | 705 | - | +3.16% | - | - |
| 11/27 | 4,175 | 4,190 | 4,160 | 4,160 | -0.36% | 1,475 | - | +3.64% | - | - |
| 11/24 | 4,190 | 4,195 | 4,175 | 4,175 | +0.72% | 2,516 | - | +4.22% | - | - |
| 11/22 | 4,120 | 4,145 | 4,120 | 4,145 | +0.48% | 944 | - | +3.65% | - | - |
| 11/21 | 4,150 | 4,150 | 4,120 | 4,125 | -0.36% | 1,739 | - | +3.28% | - | - |
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 | 2,244 1/23 | 1,927 3/26 | 30,090 6/7 | +3.66% 5/18 | -7.82% 2/6 |
| 2019年 2月期 | 2,267 10/4 10/2 他2件 | 1,777 12/26 | 126,844 4/18 | +4.86% 2/5 | -11.59% 12/25 |
| 2020年 2月期 | 2,478 2/20 | 1,560 3/23 | 54,191 5/26 | +9.98% 6/8 | -24.82% 3/23 |
| 2021年 2月期 | 3,170 8/31 | 2,143 10/30 | 18,545 12/30 | +4.88% 11/25 | -5.98% 10/30 |
| 2022年 2月期 | 3,590 4/21 | 2,979 3/8 | 51,419 2/28 | +10.28% 3/29 | -7.78% 5/12 |
| 2023年 2月期 | 4,085 8/1 | 3,165 10/3 | 79,511 3/24 | +5.65% 10/31 | -7.48% 12/20 |
| 最新 | 4,725 2024/4/18 | 408 | -0.94% 4,770 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/18 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
1,560円（2020/03/23） - 203%（3.03倍）
4,725円（4/18）