株価チャート
株価
4/22
- 前日 (4/19)
- 48,560
- 始値
- 49,360
- 高値
- 49,380
- 安値
- 49,220
- 終値 +1.4%
- 49,240
- 出来高 +16.67%
- 70
乖離率
- 株価（5日）
移動平均値 - +0.8%
48,850 - 株価（25日）
移動平均値 - -0.46%
49,468 - 出来高（5日）
移動平均値 - -31.37%
102
2023/11/20～2024/04/22
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 | ||||||||||
| 04/22 | 49,360 | 49,380 | 49,220 | 49,240 | +1.4% | 70 | - | -0.46% | - | - |
| 04/19 | 48,500 | 48,560 | 48,030 | 48,560 | -0.49% | 60 | - | -1.76% | - | - |
| 04/18 | 48,880 | 48,880 | 48,710 | 48,800 | -0.27% | 30 | - | -1.26% | - | - |
| 04/17 | 49,100 | 49,100 | 48,930 | 48,930 | +0.43% | 210 | - | -0.95% | - | - |
| 04/16 | 48,530 | 48,720 | 48,530 | 48,720 | -0.57% | 140 | - | -1.27% | - | - |
| 04/15 | 48,700 | 49,000 | 48,700 | 49,000 | -0.81% | 240 | - | -0.61% | - | - |
| 04/12 | 49,280 | 49,480 | 49,230 | 49,400 | +0.45% | 130 | - | +0.29% | - | - |
| 04/11 | 49,170 | 49,290 | 49,170 | 49,180 | -0.14% | 40 | - | -0.05% | - | - |
| 04/10 | 49,250 | 49,250 | 49,250 | 49,250 | -0.44% | 10 | - | +0.16% | - | - |
| 04/09 | 49,520 | 49,520 | 49,380 | 49,470 | +0.14% | 160 | - | +0.63% | - | - |
| 04/08 | 49,300 | 49,510 | 49,300 | 49,400 | +1.06% | 350 | - | +0.52% | - | - |
| 04/05 | 48,790 | 48,930 | 48,670 | 48,880 | -1.77% | 270 | - | -0.5% | - | - |
| 04/04 | 49,750 | 49,760 | 49,710 | 49,760 | +0.3% | 180 | - | +1.28% | - | - |
| 04/03 | 49,670 | 49,670 | 49,510 | 49,610 | -0.86% | 120 | - | +1.03% | - | - |
| 04/02 | 50,040 | 50,040 | 50,040 | 50,040 | -1.13% | 80 | - | +1.95% | - | - |
| 04/01 | 50,540 | 50,610 | 50,500 | 50,610 | +0.7% | 130 | - | +3.23% | - | - |
| 03/29 | 50,290 | 50,290 | 50,230 | 50,260 | -0.06% | 60 | - | +2.71% | - | - |
| 03/28 | 50,310 | 50,310 | 50,290 | 50,290 | +0.74% | 30 | - | +2.91% | - | - |
| 03/27 | 49,920 | 49,920 | 49,920 | 49,920 | +0.1% | 10 | - | +2.33% | - | - |
| 03/26 | 49,760 | 49,870 | 49,760 | 49,870 | +0.02% | 120 | - | +2.38% | - | - |
| 03/25 | 49,910 | 49,960 | 49,860 | 49,860 | -1.27% | 80 | - | +2.49% | - | - |
| 03/22 | 50,570 | 50,570 | 50,440 | 50,500 | +0.82% | 120 | - | +3.94% | - | - |
| 03/21 | 49,870 | 50,090 | 49,810 | 50,090 | +2.88% | 210 | - | +3.31% | - | - |
| 03/19 | 48,460 | 48,730 | 48,360 | 48,690 | +0.64% | 200 | - | +0.63% | - | - |
| 03/18 | 48,340 | 48,380 | 48,180 | 48,380 | +0.21% | 180 | - | +0.11% | - | - |
| 03/15 | 48,280 | 48,350 | 48,270 | 48,280 | -0.1% | 130 | - | -0.06% | - | - |
| 03/14 | 48,330 | 48,330 | 48,330 | 48,330 | +0.27% | 50 | - | +0.14% | - | - |
| 03/13 | 48,170 | 48,200 | 48,030 | 48,200 | +0.98% | 190 | - | -0.01% | - | - |
| 03/12 | 47,590 | 47,730 | 47,590 | 47,730 | +0.44% | 40 | - | -0.92% | - | - |
| 03/11 | 47,560 | 47,630 | 47,520 | 47,520 | -0.86% | 250 | - | -1.32% | - | - |
| 03/08 | 48,000 | 48,000 | 47,930 | 47,930 | -0.31% | 150 | - | -0.43% | - | - |
| 03/07 | 48,240 | 48,240 | 48,070 | 48,080 | -0.6% | 80 | - | -0.03% | - | - |
| 03/06 | 48,360 | 48,460 | 48,320 | 48,370 | -1.21% | 390 | - | +0.67% | - | - |
| 03/04 | 49,070 | 49,070 | 48,960 | 48,960 | -0.24% | 30 | - | +2.03% | - | - |
| 03/01 | 48,880 | 49,080 | 48,880 | 49,080 | +0.41% | 250 | - | +2.45% | - | - |
| 02/29 | 49,010 | 49,010 | 48,720 | 48,880 | -0.29% | 220 | - | +2.23% | - | - |
| 02/28 | 49,020 | 49,020 | 49,000 | 49,020 | -0.12% | 120 | - | +2.72% | - | - |
| 02/27 | 49,160 | 49,160 | 49,080 | 49,080 | -0.16% | 110 | - | +3.1% | - | - |
| 02/26 | 49,200 | 49,200 | 49,030 | 49,160 | +1.17% | 310 | - | +3.55% | - | - |
| 02/22 | 48,590 | 48,670 | 48,590 | 48,590 | +0.62% | 80 | - | +2.65% | - | - |
| 02/21 | 48,250 | 48,340 | 48,250 | 48,290 | -0.68% | 60 | - | +2.27% | - | - |
| 02/16 | 48,400 | 48,620 | 48,400 | 48,620 | +1% | 60 | - | +3.19% | - | - |
| 02/15 | 48,150 | 48,150 | 48,140 | 48,140 | +0.06% | 20 | - | +2.41% | - | - |
| 02/14 | 48,220 | 48,220 | 48,080 | 48,110 | -0.46% | 180 | - | +2.59% | - | - |
| 02/13 | 48,370 | 48,370 | 48,330 | 48,330 | +0.1% | 120 | - | +3.32% | - | - |
| 02/09 | 48,270 | 52,600 | 48,210 | 48,280 | +0.58% | 7,840 | - | +3.48% | - | - |
| 02/08 | 47,840 | 48,020 | 47,800 | 48,000 | +0.88% | 210 | - | +3.17% | - | - |
| 02/07 | 47,530 | 47,590 | 47,530 | 47,580 | +0.68% | 30 | - | +2.57% | - | - |
| 02/06 | 47,620 | 47,630 | 47,260 | 47,260 | -1.23% | 170 | - | +2.15% | - | - |
| 02/05 | 47,930 | 47,990 | 47,790 | 47,850 | +1.46% | 230 | - | +3.64% | - | - |
| 02/02 | 47,190 | 47,190 | 47,050 | 47,160 | +0.64% | 260 | - | +2.45% | - | - |
| 02/01 | 46,950 | 46,970 | 46,840 | 46,860 | -1.35% | 320 | - | +2.04% | - | - |
| 01/31 | 47,370 | 47,500 | 47,370 | 47,500 | +0.66% | 100 | - | +3.65% | - | - |
| 01/30 | 47,190 | 47,190 | 47,190 | 47,190 | +0.17% | 10 | - | +3.25% | - | - |
| 01/29 | 47,050 | 47,110 | 47,030 | 47,110 | +0.51% | 30 | - | +3.26% | - | - |
| 01/26 | 46,870 | 46,870 | 46,870 | 46,870 | +0.02% | 10 | - | +2.95% | - | - |
| 01/25 | 46,740 | 46,860 | 46,740 | 46,860 | +0.02% | 120 | - | +3.15% | - | - |
| 01/24 | 46,850 | 46,850 | 46,850 | 46,850 | -0.26% | 10 | - | +3.36% | - | - |
| 01/23 | 47,070 | 47,110 | 46,960 | 46,970 | +0.36% | 140 | - | +3.89% | - | - |
| 01/22 | 46,920 | 46,930 | 46,800 | 46,800 | +0.58% | 130 | - | +3.73% | - | - |
| 01/19 | 46,190 | 46,530 | 46,190 | 46,530 | +0.93% | 320 | - | +3.36% | - | - |
| 01/18 | 46,040 | 46,100 | 46,040 | 46,100 | +0.59% | 30 | - | +2.63% | - | - |
| 01/17 | 46,000 | 46,000 | 45,830 | 45,830 | +0.26% | 80 | - | +2.26% | - | - |
| 01/16 | 45,700 | 45,760 | 45,670 | 45,710 | +0.15% | 210 | - | +2.14% | - | - |
| 01/15 | 45,510 | 45,650 | 45,500 | 45,640 | -0.33% | 110 | - | +2.1% | - | - |
| 01/12 | 45,770 | 45,800 | 45,680 | 45,790 | -0.24% | 210 | - | +2.53% | - | - |
| 01/11 | 45,930 | 45,930 | 45,860 | 45,900 | +1.32% | 480 | - | +2.81% | - | - |
| 01/10 | 45,250 | 45,390 | 45,250 | 45,300 | +0.35% | 90 | - | +1.53% | - | - |
| 01/09 | 45,360 | 45,360 | 45,130 | 45,140 | -0.38% | 250 | - | +1.23% | - | - |
| 01/05 | 45,420 | 45,420 | 45,310 | 45,310 | +0.73% | 170 | - | +1.69% | - | - |
| 01/04 | 44,850 | 45,000 | 44,690 | 44,980 | +0.85% | 450 | - | +1.02% | - | - |
| 2023 | ||||||||||
| 12/29 | 44,600 | 44,600 | 44,600 | 44,600 | +0.07% | 10 | - | +0.19% | - | - |
| 12/28 | 44,570 | 44,580 | 44,570 | 44,570 | -0.51% | 30 | - | +0.09% | - | - |
| 12/27 | 44,790 | 44,800 | 44,660 | 44,800 | +0.74% | 100 | - | +0.64% | - | - |
| 12/26 | 44,460 | 44,480 | 44,460 | 44,470 | +0.11% | 50 | - | -0.03% | - | - |
| 12/25 | 44,400 | 44,420 | 44,360 | 44,420 | +0.02% | 390 | - | -0.12% | - | - |
| 12/22 | 44,340 | 44,410 | 44,340 | 44,410 | -0.18% | 40 | - | -0.18% | - | - |
| 12/21 | 44,650 | 44,670 | 44,460 | 44,490 | -1.46% | 360 | - | -0.05% | - | - |
| 12/20 | 44,910 | 45,240 | 44,910 | 45,150 | +0.96% | 420 | - | +1.42% | - | - |
| 12/19 | 44,510 | 44,720 | 44,440 | 44,720 | +0.72% | 290 | - | +0.53% | - | - |
| 12/18 | 44,390 | 44,430 | 44,390 | 44,400 | +0.36% | 100 | - | -0.13% | - | - |
| 12/15 | 44,420 | 44,420 | 44,240 | 44,240 | +0.48% | 140 | - | -0.42% | - | - |
| 12/14 | 44,350 | 44,370 | 43,880 | 44,030 | -1.15% | 150 | - | -0.85% | - | - |
| 12/13 | 44,500 | 44,550 | 44,500 | 44,540 | +0.5% | 70 | - | +0.33% | - | - |
| 12/12 | 44,560 | 44,560 | 44,320 | 44,320 | +0.43% | 360 | - | -0.06% | - | - |
| 12/11 | 43,790 | 44,180 | 43,790 | 44,130 | +1.38% | 420 | - | -0.33% | - | - |
| 12/08 | 43,500 | 43,530 | 43,140 | 43,530 | -1.49% | 700 | - | -1.54% | - | - |
| 12/07 | 44,210 | 44,310 | 44,190 | 44,190 | -0.67% | 190 | - | +0.09% | - | - |
| 12/06 | 44,410 | 44,560 | 44,410 | 44,490 | -0.22% | 870 | - | +1.02% | - | - |
| 12/05 | 44,590 | 44,590 | 44,590 | 44,590 | -1.74% | 10 | - | +1.46% | - | - |
| 12/04 | 45,980 | 45,980 | 45,250 | 45,380 | +0.22% | 870 | - | +3.49% | - | - |
| 12/01 | 45,310 | 45,390 | 45,160 | 45,280 | +1.59% | 170 | - | +3.54% | - | - |
| 11/30 | 44,530 | 44,580 | 44,440 | 44,570 | +0.59% | 140 | - | +2.18% | - | - |
| 11/29 | 44,350 | 44,350 | 44,250 | 44,310 | -0.43% | 40 | - | +1.79% | - | - |
| 11/28 | 44,640 | 44,640 | 44,480 | 44,500 | -0.67% | 270 | - | +2.4% | - | - |
| 11/27 | 44,860 | 44,970 | 44,800 | 44,800 | -0.13% | 240 | - | +3.24% | - | - |
| 11/24 | 44,900 | 44,900 | 44,630 | 44,860 | +1.45% | 70 | - | +3.53% | - | - |
| 11/22 | 44,300 | 44,300 | 44,220 | 44,220 | +0.36% | 300 | - | +2.21% | - | - |
| 11/21 | 44,340 | 44,350 | 44,060 | 44,060 | -0.41% | 690 | - | +1.97% | - | - |
| 11/20 | 44,560 | 44,560 | 44,240 | 44,240 | -1.14% | 90 | - | +2.5% | - | - |
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 | |
| 2010年 12月期 | 10,300 5/11 | 8,300 8/31 | 12,290 1/26 | +5.88% 3/30 | -7.03% 6/2 |
| 2011年 12月期 | 10,280 4/8 | 7,920 10/4 | 11,070 8/9 | +8.94% 10/31 | -13.87% 8/9 |
| 2012年 12月期 | 10,970 12/25 | 9,080 6/4 | 4,480 12/12 | +8.97% 1/29 | -6.34% 6/4 |
| 2013年 12月期 | 16,640 12/30 | 11,000 1/8 | 9,250 3/7 | +8.28% 3/15 | -8.19% 6/13 |
| 2014年 12月期 | 20,990 12/8 | 14,400 8/8 8/1 | 2,400 11/4 | +11.67% 9/25 | -4.54% 1/16 |
| 2015年 12月期 | 21,440 6/1 | 17,510 8/26 | 3,550 8/25 | +5.58% 10/30 | -11.21% 8/25 |
| 2016年 12月期 | 21,930 12/16 | 16,310 6/28 | 5,040 1/18 | +9.89% 11/25 | -7.85% 6/24 |
| 2017年 12月期 | 25,740 12/21 | 20,310 4/17 | 2,350 3/2 | +4.89% 10/23 | -9.52% 2/6 |
| 2018年 12月期 | 27,200 10/4 | 21,210 12/26 | 1,590 2/6 | +6.28% 2/4 | -13.6% 12/25 |
| 2019年 12月期 | 28,190 12/27 | 22,170 1/4 | 1,130 8/14 8/7 | +5.8% 2/21 | -6.3% 6/3 |
| 2020年 12月期 | 29,340 2/21 | 18,050 3/23 | 7,660 3/16 | +11.07% 6/8 | -26.15% 3/23 |
| 2021年 12月期 | 36,500 11/17 | 27,360 1/5 | 6,450 12/2 | +6.46% 3/15 | -5.67% 1/25 |
| 2022年 12月期 | 42,290 11/1 | 32,010 2/24 | 7,790 12/5 | +9.37% 10/31 | -7.69% 12/20 |
| 2023年 12月期 | 45,980 12/4 | 35,650 3/24 | 1,590 3/31 | +4.55% 11/16 | -5.55% 3/20 |
| 最新 | 49,240 2024/4/22 | 70 | -0.46% 49,468 | ||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/04/22 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
7,920円（2011/10/04） - 522%（6.22倍）
49,240円（4/22）