株価チャート
株価
4/18
- 前日 (4/17)
- 10,240
- 始値
- 10,260
- 高値
- 10,300
- 安値
- 10,235
- 終値 -0.05%
- 10,235
- 出来高 -69.85%
- 1,628
乖離率
- 株価（5日）
移動平均値 - +0.24%
10,210 - 株価（25日）
移動平均値 - -0.47%
10,283 - 出来高（5日）
移動平均値 - -65.94%
4,780
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 | 10,260 | 10,300 | 10,235 | 10,235 | -0.05% | 1,628 | - | -0.47% | - | - |
| 04/17 | 10,265 | 10,300 | 10,190 | 10,240 | +0.2% | 5,400 | - | -0.22% | - | - |
| 04/16 | 10,170 | 10,285 | 10,135 | 10,220 | +0.44% | 13,910 | - | -0.24% | - | - |
| 04/15 | 10,190 | 10,215 | 10,155 | 10,175 | -0.05% | 933 | - | -0.53% | - | - |
| 04/12 | 10,345 | 10,345 | 10,140 | 10,180 | -1.55% | 2,029 | - | -0.32% | - | - |
| 04/11 | 10,225 | 10,340 | 10,155 | 10,340 | +0.68% | 12,240 | - | +1.4% | - | - |
| 04/10 | 10,370 | 10,405 | 10,240 | 10,270 | -0.77% | 2,419 | - | +0.89% | - | - |
| 04/09 | 10,295 | 10,370 | 10,260 | 10,350 | -0.1% | 18,902 | - | +1.85% | - | - |
| 04/08 | 10,205 | 10,365 | 10,165 | 10,360 | +1.72% | 18,964 | - | +2.13% | - | - |
| 04/05 | 10,215 | 10,250 | 10,140 | 10,185 | -0.59% | 19,740 | - | +0.61% | - | - |
| 04/04 | 10,235 | 10,250 | 10,210 | 10,245 | +0.15% | 19,406 | - | +1.33% | - | - |
| 04/03 | 10,260 | 10,275 | 10,180 | 10,230 | -0.87% | 9,163 | - | +1.29% | - | - |
| 04/02 | 10,410 | 10,410 | 10,260 | 10,320 | -0.72% | 14,398 | - | +2.28% | - | - |
| 04/01 | 10,430 | 10,495 | 10,350 | 10,395 | -0.29% | 4,971 | - | +3.18% | - | - |
| 03/29 | 10,455 | 10,455 | 10,365 | 10,425 | -0.05% | 4,656 | - | +3.71% | - | - |
| 03/28 | 10,520 | 10,520 | 10,420 | 10,430 | -0.81% | 1,166 | - | +3.98% | - | - |
| 03/27 | 10,485 | 10,525 | 10,455 | 10,515 | +0.38% | 1,445 | - | +5.07% | - | - |
| 03/26 | 10,505 | 10,505 | 10,450 | 10,475 | -0.19% | 1,451 | - | +4.95% | - | - |
| 03/25 | 10,500 | 10,540 | 10,465 | 10,495 | -0.14% | 2,351 | - | +5.4% | - | - |
| 03/22 | 10,480 | 10,515 | 10,390 | 10,510 | +0.96% | 4,535 | - | +5.79% | - | - |
| 03/21 | 10,400 | 10,410 | 10,245 | 10,410 | +1.17% | 5,077 | - | +4.97% | - | - |
| 03/19 | 10,020 | 10,320 | 10,015 | 10,290 | +3.34% | 9,459 | - | +3.88% | - | - |
| 03/18 | 10,045 | 10,050 | 9,895 | 9,957 | -0.27% | 4,852 | - | +0.58% | - | - |
| 03/15 | 9,886 | 10,085 | 9,886 | 9,984 | +1.36% | 6,633 | - | +0.76% | - | - |
| 03/14 | 9,760 | 9,850 | 9,738 | 9,850 | +1.42% | 7,820 | - | -0.67% | - | - |
| 03/13 | 9,821 | 9,823 | 9,639 | 9,712 | -0.89% | 14,456 | - | -2.22% | - | - |
| 03/12 | 9,840 | 9,855 | 9,750 | 9,799 | -0.27% | 3,133 | - | -1.59% | - | - |
| 03/11 | 9,771 | 9,850 | 9,769 | 9,826 | +0.46% | 6,844 | - | -1.53% | - | - |
| 03/08 | 9,750 | 9,860 | 9,711 | 9,781 | +0.1% | 9,978 | - | -2.15% | - | - |
| 03/07 | 9,920 | 9,920 | 9,755 | 9,771 | -1.15% | 10,839 | - | -2.48% | - | - |
| 03/06 | 9,897 | 9,930 | 9,849 | 9,885 | +0.36% | 2,401 | - | -1.58% | - | - |
| 03/05 | 9,930 | 9,941 | 9,835 | 9,850 | -0.49% | 11,299 | - | -2.12% | - | - |
| 03/04 | 9,840 | 9,974 | 9,840 | 9,899 | +0.6% | 5,185 | - | -1.82% | - | - |
| 03/01 | 9,893 | 9,917 | 9,815 | 9,840 | -0.47% | 5,262 | - | -2.58% | - | - |
| 02/29 | 9,995 | 9,995 | 9,822 | 9,886 | -0.79% | 6,880 | - | -2.36% | - | - |
| 02/28 | 9,999 | 9,999 | 9,935 | 9,965 | -0.09% | 5,024 | - | -1.8% | - | - |
| 02/27 | 9,982 | 10,010 | 9,938 | 9,974 | +0.21% | 3,640 | - | -1.94% | - | - |
| 02/26 | 9,912 | 9,978 | 9,896 | 9,953 | +1.28% | 3,343 | - | -2.3% | - | - |
| 02/22 | 9,800 | 9,851 | 9,728 | 9,827 | -0.62% | 7,461 | - | -3.68% | - | - |
| 02/21 | 9,910 | 9,915 | 9,806 | 9,888 | +0.19% | 6,058 | - | -3.29% | - | - |
| 02/20 | 9,870 | 9,926 | 9,855 | 9,869 | +0.4% | 2,980 | - | -3.69% | - | - |
| 02/19 | 9,892 | 9,892 | 9,777 | 9,830 | -0.55% | 15,716 | - | -4.3% | - | - |
| 02/16 | 10,005 | 10,005 | 9,831 | 9,884 | -0.62% | 16,524 | - | -4.01% | - | - |
| 02/15 | 10,020 | 10,100 | 9,914 | 9,946 | -1.08% | 27,568 | - | -3.61% | - | - |
| 02/14 | 10,100 | 10,185 | 10,035 | 10,055 | -0.74% | 8,044 | - | -2.72% | - | - |
| 02/13 | 10,155 | 10,180 | 10,095 | 10,130 | 0% | 6,318 | - | -2.12% | - | - |
| 02/09 | 10,180 | 10,200 | 10,125 | 10,130 | -0.49% | 3,529 | - | -2.27% | - | - |
| 02/08 | 10,180 | 10,220 | 10,160 | 10,180 | 0% | 9,465 | - | -1.87% | - | - |
| 02/07 | 10,280 | 10,285 | 10,175 | 10,180 | -0.83% | 5,624 | - | -1.96% | - | - |
| 02/06 | 10,270 | 10,285 | 10,210 | 10,265 | -0.34% | 4,460 | - | -1.21% | - | - |
| 02/05 | 10,355 | 10,390 | 10,290 | 10,300 | -0.48% | 5,345 | - | -0.88% | - | - |
| 02/02 | 10,300 | 10,350 | 10,295 | 10,350 | +0.93% | 2,502 | - | -0.36% | - | - |
| 02/01 | 10,315 | 10,320 | 10,220 | 10,255 | -1.16% | 6,965 | - | -1.2% | - | - |
| 01/31 | 10,425 | 10,425 | 10,340 | 10,375 | -0.05% | 2,010 | - | -0.06% | - | - |
| 01/30 | 10,395 | 10,395 | 10,345 | 10,380 | +0.1% | 807 | - | +0.04% | - | - |
| 01/29 | 10,360 | 10,415 | 10,340 | 10,370 | +0.14% | 2,058 | - | -0.05% | - | - |
| 01/26 | 10,350 | 10,385 | 10,340 | 10,355 | +0.05% | 845 | - | -0.15% | - | - |
| 01/25 | 10,390 | 10,390 | 10,300 | 10,350 | -0.86% | 2,284 | - | -0.18% | - | - |
| 01/24 | 10,460 | 10,470 | 10,410 | 10,440 | -0.1% | 1,011 | - | +0.67% | - | - |
| 01/23 | 10,540 | 10,545 | 10,450 | 10,450 | -0.85% | 3,339 | - | +0.77% | - | - |
| 01/22 | 10,420 | 10,540 | 10,420 | 10,540 | +1.49% | 2,673 | - | +1.65% | - | - |
| 01/19 | 10,330 | 10,390 | 10,330 | 10,385 | +0.73% | 1,496 | - | +0.19% | - | - |
| 01/18 | 10,405 | 10,405 | 10,300 | 10,310 | -0.67% | 4,261 | - | -0.56% | - | - |
| 01/17 | 10,450 | 10,455 | 10,375 | 10,380 | -0.76% | 3,460 | - | +0.08% | - | - |
| 01/16 | 10,525 | 10,525 | 10,450 | 10,460 | -0.48% | 1,727 | - | +0.83% | - | - |
| 01/15 | 10,450 | 10,510 | 10,450 | 10,510 | +0.57% | 2,204 | - | +1.3% | - | - |
| 01/12 | 10,410 | 10,460 | 10,405 | 10,450 | +0.38% | 3,521 | - | +0.75% | - | - |
| 01/11 | 10,405 | 10,430 | 10,380 | 10,410 | +0.29% | 1,859 | - | +0.38% | - | - |
| 01/10 | 10,375 | 10,415 | 10,375 | 10,380 | -0.19% | 1,867 | - | +0.09% | - | - |
| 01/09 | 10,400 | 10,430 | 10,345 | 10,400 | -1.09% | 7,632 | - | +0.22% | - | - |
| 01/05 | 10,400 | 10,540 | 10,365 | 10,515 | +1.55% | 11,136 | - | +1.27% | - | - |
| 01/04 | 10,435 | 10,435 | 10,335 | 10,355 | -0.72% | 7,425 | - | -0.28% | - | - |
| 2023 | ||||||||||
| 12/29 | 10,385 | 10,430 | 10,370 | 10,430 | +0.58% | 1,644 | - | +0.38% | - | - |
| 12/28 | 10,325 | 10,385 | 10,280 | 10,370 | +1.02% | 5,080 | - | -0.23% | - | - |
| 12/27 | 10,220 | 10,270 | 10,210 | 10,265 | +0.79% | 5,717 | - | -1.3% | - | - |
| 12/26 | 10,180 | 10,200 | 10,150 | 10,185 | +0.1% | 5,258 | - | -2.15% | - | - |
| 12/25 | 10,280 | 10,280 | 10,175 | 10,175 | -1.07% | 12,330 | - | -2.37% | - | - |
| 12/22 | 10,260 | 10,320 | 10,230 | 10,285 | +0.29% | 3,572 | - | -1.44% | - | - |
| 12/21 | 10,355 | 10,355 | 10,240 | 10,255 | -0.97% | 3,277 | - | -1.82% | - | - |
| 12/20 | 10,250 | 10,370 | 10,250 | 10,355 | +0.98% | 2,922 | - | -0.98% | - | - |
| 12/19 | 10,415 | 10,415 | 10,220 | 10,255 | -0.68% | 6,700 | - | -1.97% | - | - |
| 12/18 | 10,390 | 10,390 | 10,295 | 10,325 | -0.67% | 9,574 | - | -1.34% | - | - |
| 12/15 | 10,390 | 10,410 | 10,360 | 10,395 | -0.19% | 2,029 | - | -0.69% | - | - |
| 12/14 | 10,400 | 10,430 | 10,375 | 10,415 | 0% | 1,764 | - | -0.47% | - | - |
| 12/13 | 10,475 | 10,475 | 10,375 | 10,415 | -0.19% | 3,128 | - | -0.47% | - | - |
| 12/12 | 10,475 | 10,490 | 10,425 | 10,435 | -0.33% | 1,196 | - | -0.31% | - | - |
| 12/11 | 10,500 | 10,500 | 10,440 | 10,470 | +0.48% | 546 | - | -0.03% | - | - |
| 12/08 | 10,400 | 10,575 | 10,380 | 10,420 | +0.05% | 3,469 | - | -0.53% | - | - |
| 12/07 | 10,470 | 10,470 | 10,410 | 10,415 | -0.67% | 954 | - | -0.61% | - | - |
| 12/06 | 10,435 | 10,485 | 10,435 | 10,485 | +0.48% | 1,318 | - | +0.05% | - | - |
| 12/05 | 10,435 | 10,455 | 10,410 | 10,435 | +0.14% | 573 | - | -0.4% | - | - |
| 12/04 | 10,470 | 10,470 | 10,405 | 10,420 | +0.05% | 1,401 | - | -0.6% | - | - |
| 12/01 | 10,550 | 10,560 | 10,410 | 10,415 | -1.19% | 4,817 | - | -0.66% | - | - |
| 11/30 | 10,530 | 10,555 | 10,410 | 10,540 | +0.05% | 1,990 | - | +0.51% | - | - |
| 11/29 | 10,480 | 10,535 | 10,480 | 10,535 | -0.05% | 525 | - | +0.53% | - | - |
| 11/28 | 10,545 | 10,545 | 10,485 | 10,540 | +0.14% | 8,499 | - | +0.63% | - | - |
| 11/27 | 10,530 | 10,540 | 10,505 | 10,525 | -0.05% | 1,428 | - | +0.52% | - | - |
| 11/24 | 10,505 | 10,535 | 10,490 | 10,530 | +0.29% | 1,865 | - | +0.55% | - | - |
| 11/22 | 10,490 | 10,500 | 10,465 | 10,500 | +0.1% | 761 | - | +0.27% | - | - |
| 11/21 | 10,515 | 10,530 | 10,480 | 10,490 | -0.24% | 581 | - | +0.17% | - | - |
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 4月期 | 9,530 7/2 | 8,620 11/10 | 40,779 12/7 | +3.52% 1/24 | -3.55% 2/15 |
| 2019年 4月期 | 12,140 10/23 | 8,970 12/25 | 24,656 4/4 | +5.05% 10/9 | -5.17% 11/13 |
| 2020年 4月期 | 12,110 11/5 11/1 | 6,400 3/23 | 12,312 3/19 | +9.26% 5/11 | -31.9% 3/19 |
| 2021年 4月期 | 14,200 6/14 | 8,800 11/2 | 19,134 6/21 | +10.6% 6/14 | -4.33% 10/1 |
| 2022年 4月期 | 11,690 11/9 11/8 | 10,015 1/21 | 27,538 4/14 | +6.16% 3/29 | -8.29% 1/20 |
| 2023年 4月期 | 11,410 11/2 | 9,935 3/20 | 13,253 2/15 | +2.76% 9/5 | -5.37% 1/19 |
| 最新 | 10,235 2024/4/18 | 1,628 | -0.47% 10,283 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/18 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
6,400円（2020/03/23） - 60%（1.6倍）
10,235円（4/18）