株価チャート
株価
4/23
- 前日 (4/22)
- 1,930
- 始値
- 1,960
- 高値
- 1,992
- 安値
- 1,944
- 終値 +3.16%
- 1,991
- 出来高 -52.15%
- 4,000
乖離率
- 株価（5日）
移動平均値 - +2.15%
1,949 - 株価（25日）
移動平均値 - +1.48%
1,962 - 出来高（5日）
移動平均値 - -33.53%
6,018
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,960 | 1,992 | 1,944 | 1,991 | +3.16% | 4,000 | - | +1.48% | - | - |
| 04/22 | 1,958 | 1,958 | 1,921 | 1,930 | +0.36% | 8,360 | - | -1.48% | - | - |
| 04/19 | 1,935 | 1,935 | 1,923 | 1,923 | -1.38% | 5,670 | - | -1.74% | - | - |
| 04/18 | 1,963 | 1,963 | 1,936 | 1,950 | -0.1% | 6,930 | - | -0.36% | - | - |
| 04/17 | 1,977 | 1,977 | 1,952 | 1,952 | -0.66% | 5,130 | - | -0.15% | - | - |
| 04/16 | 1,969 | 2,007 | 1,965 | 1,965 | -0.91% | 14,970 | - | +0.56% | - | - |
| 04/15 | 1,971 | 1,994 | 1,970 | 1,983 | -0.55% | 6,190 | - | +1.64% | - | - |
| 04/12 | 2,000 | 2,000 | 1,993 | 1,994 | -0.3% | 1,920 | - | +2.36% | - | - |
| 04/11 | 1,995 | 2,000 | 1,980 | 2,000 | +0.15% | 1,490 | - | +2.88% | - | - |
| 04/10 | 1,990 | 2,000 | 1,986 | 1,997 | +0.55% | 3,590 | - | +2.89% | - | - |
| 04/09 | 1,983 | 1,990 | 1,980 | 1,986 | +0.91% | 1,180 | - | +2.53% | - | - |
| 04/08 | 1,967 | 1,985 | 1,964 | 1,968 | +1.23% | 5,510 | - | +1.71% | - | - |
| 04/05 | 1,974 | 1,974 | 1,944 | 1,944 | -1.52% | 12,400 | - | +0.57% | - | - |
| 04/04 | 1,957 | 1,987 | 1,957 | 1,974 | +0.87% | 6,940 | - | +2.23% | - | - |
| 04/03 | 1,957 | 1,965 | 1,953 | 1,957 | -0.31% | 730 | - | +1.45% | - | - |
| 04/02 | 1,978 | 1,978 | 1,963 | 1,963 | -0.05% | 2,610 | - | +1.87% | - | - |
| 04/01 | 1,962 | 1,964 | 1,954 | 1,964 | +0.31% | 4,220 | - | +2.03% | - | - |
| 03/29 | 1,946 | 1,958 | 1,944 | 1,958 | +0.46% | 3,220 | - | +1.87% | - | - |
| 03/28 | 1,944 | 1,950 | 1,944 | 1,949 | -0.46% | 1,820 | - | +1.51% | - | - |
| 03/27 | 1,958 | 1,958 | 1,940 | 1,958 | 0% | 49,250 | - | +2.14% | - | - |
| 03/26 | 1,950 | 1,959 | 1,936 | 1,958 | +0.72% | 4,050 | - | +2.3% | - | - |
| 03/25 | 1,945 | 1,955 | 1,935 | 1,944 | -1.22% | 14,830 | - | +1.73% | - | - |
| 03/22 | 1,966 | 1,973 | 1,954 | 1,968 | +0.46% | 7,340 | - | +3.14% | - | - |
| 03/21 | 1,936 | 1,960 | 1,936 | 1,959 | +2.08% | 4,440 | - | +2.89% | - | - |
| 03/19 | 1,901 | 1,921 | 1,896 | 1,919 | +0.47% | 6,560 | - | +1% | - | - |
| 03/18 | 1,892 | 1,927 | 1,892 | 1,910 | +1.17% | 23,210 | - | +0.69% | - | - |
| 03/15 | 1,915 | 1,915 | 1,888 | 1,888 | -1.31% | 730 | - | -0.32% | - | - |
| 03/14 | 1,907 | 1,932 | 1,907 | 1,913 | -0.16% | 6,610 | - | +1.11% | - | - |
| 03/13 | 1,930 | 1,930 | 1,916 | 1,916 | -0.57% | 1,090 | - | +1.43% | - | - |
| 03/12 | 1,890 | 1,927 | 1,885 | 1,927 | +1.96% | 4,270 | - | +2.23% | - | - |
| 03/11 | 1,895 | 1,912 | 1,889 | 1,890 | -0.37% | 6,880 | - | +0.53% | - | - |
| 03/08 | 1,903 | 1,910 | 1,896 | 1,897 | +0.05% | 720 | - | +1.17% | - | - |
| 03/07 | 1,904 | 1,919 | 1,890 | 1,896 | -0.99% | 2,790 | - | +1.34% | - | - |
| 03/06 | 1,904 | 1,915 | 1,886 | 1,915 | +0.16% | 1,980 | - | +2.52% | - | - |
| 03/05 | 1,911 | 1,924 | 1,911 | 1,912 | -0.47% | 4,040 | - | +2.58% | - | - |
| 03/04 | 1,920 | 1,922 | 1,911 | 1,921 | +0.16% | 3,250 | - | +3.34% | - | - |
| 03/01 | 1,888 | 1,918 | 1,884 | 1,918 | +0.79% | 8,770 | - | +3.4% | - | - |
| 02/29 | 1,901 | 1,908 | 1,881 | 1,903 | -0.63% | 7,840 | - | +2.92% | - | - |
| 02/28 | 1,913 | 1,917 | 1,904 | 1,915 | +0.1% | 5,580 | - | +3.85% | - | - |
| 02/27 | 1,910 | 1,918 | 1,904 | 1,913 | +0.16% | 6,860 | - | +4.02% | - | - |
| 02/26 | 1,909 | 1,910 | 1,901 | 1,910 | +0.32% | 2,840 | - | +4.2% | - | - |
| 02/22 | 1,900 | 1,919 | 1,898 | 1,904 | +0.32% | 11,970 | - | +4.16% | - | - |
| 02/21 | 1,890 | 1,900 | 1,880 | 1,898 | +0.85% | 40,090 | - | +4.06% | - | - |
| 02/20 | 1,883 | 1,887 | 1,868 | 1,882 | +0.16% | 2,710 | - | +3.35% | - | - |
| 02/19 | 1,899 | 1,899 | 1,876 | 1,879 | -0.11% | 4,270 | - | +3.3% | - | - |
| 02/16 | 1,871 | 1,885 | 1,868 | 1,881 | +0.64% | 6,940 | - | +3.47% | - | - |
| 02/15 | 1,874 | 1,874 | 1,854 | 1,869 | +0.81% | 43,930 | - | +2.86% | - | - |
| 02/14 | 1,853 | 1,857 | 1,836 | 1,854 | -0.96% | 5,500 | - | +2.15% | - | - |
| 02/13 | 1,865 | 1,872 | 1,860 | 1,872 | +1.68% | 6,100 | - | +3.2% | - | - |
| 02/09 | 1,843 | 1,859 | 1,840 | 1,841 | -0.11% | 5,320 | - | +1.6% | - | - |
| 02/08 | 1,837 | 1,857 | 1,837 | 1,843 | +0.55% | 6,100 | - | +1.71% | - | - |
| 02/07 | 1,837 | 1,847 | 1,833 | 1,833 | -0.33% | 5,790 | - | +1.16% | - | - |
| 02/06 | 1,808 | 1,839 | 1,806 | 1,839 | +1.43% | 11,710 | - | +1.49% | - | - |
| 02/05 | 1,804 | 1,813 | 1,797 | 1,813 | +0.72% | 5,390 | - | +0.06% | - | - |
| 02/02 | 1,798 | 1,805 | 1,784 | 1,800 | +1.24% | 6,780 | - | -0.72% | - | - |
| 02/01 | 1,787 | 1,787 | 1,771 | 1,778 | -0.89% | 5,380 | - | -1.98% | - | - |
| 01/31 | 1,785 | 1,794 | 1,781 | 1,794 | -0.61% | 7,030 | - | -1.16% | - | - |
| 01/30 | 1,815 | 1,815 | 1,797 | 1,805 | -0.72% | 1,850 | - | -0.55% | - | - |
| 01/29 | 1,800 | 1,823 | 1,800 | 1,818 | +0.78% | 50,770 | - | +0.11% | - | - |
| 01/26 | 1,799 | 1,809 | 1,797 | 1,804 | +0.28% | 1,630 | - | -0.66% | - | - |
| 01/25 | 1,799 | 1,804 | 1,795 | 1,799 | +1.07% | 8,150 | - | -0.94% | - | - |
| 01/24 | 1,783 | 1,795 | 1,775 | 1,780 | +0.23% | 7,450 | - | -1.98% | - | - |
| 01/23 | 1,788 | 1,788 | 1,772 | 1,776 | -0.28% | 11,110 | - | -2.2% | - | - |
| 01/22 | 1,790 | 1,800 | 1,772 | 1,781 | -0.17% | 11,280 | - | -1.93% | - | - |
| 01/19 | 1,772 | 1,791 | 1,771 | 1,784 | +1.08% | 3,570 | - | -1.82% | - | - |
| 01/18 | 1,764 | 1,766 | 1,758 | 1,765 | -2% | 18,860 | - | -2.86% | - | - |
| 01/17 | 1,825 | 1,828 | 1,795 | 1,801 | -1.64% | 19,030 | - | -0.94% | - | - |
| 01/16 | 1,829 | 1,844 | 1,819 | 1,831 | -0.7% | 8,580 | - | +0.66% | - | - |
| 01/15 | 1,827 | 1,845 | 1,827 | 1,844 | -0.05% | 8,430 | - | +1.37% | - | - |
| 01/12 | 1,835 | 1,845 | 1,826 | 1,845 | -0.05% | 5,930 | - | +1.54% | - | - |
| 01/11 | 1,828 | 1,849 | 1,828 | 1,846 | +1.43% | 12,060 | - | +1.6% | - | - |
| 01/10 | 1,818 | 1,825 | 1,816 | 1,820 | -0.49% | 7,940 | - | +0.17% | - | - |
| 01/09 | 1,829 | 1,839 | 1,818 | 1,829 | -0.49% | 8,320 | - | +0.66% | - | - |
| 01/05 | 1,848 | 1,848 | 1,838 | 1,838 | +0.22% | 2,950 | - | +1.1% | - | - |
| 01/04 | 1,839 | 1,839 | 1,811 | 1,834 | -0.43% | 12,480 | - | +0.88% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,839 | 1,852 | 1,837 | 1,842 | +0.16% | 5,350 | - | +1.26% | - | - |
| 12/28 | 1,822 | 1,839 | 1,819 | 1,839 | +0.27% | 7,400 | - | +1.04% | - | - |
| 12/27 | 1,835 | 1,835 | 1,813 | 1,834 | +0.27% | 19,770 | - | +0.71% | - | - |
| 12/26 | 1,815 | 1,830 | 1,812 | 1,829 | +0.11% | 4,940 | - | +0.38% | - | - |
| 12/25 | 1,802 | 1,835 | 1,800 | 1,827 | +1.5% | 17,150 | - | +0.22% | - | - |
| 12/22 | 1,803 | 1,816 | 1,800 | 1,800 | 0% | 3,780 | - | -1.37% | - | - |
| 12/21 | 1,801 | 1,815 | 1,800 | 1,800 | -1.53% | 2,320 | - | -1.53% | - | - |
| 12/20 | 1,830 | 1,836 | 1,827 | 1,828 | +0.49% | 3,630 | - | -0.16% | - | - |
| 12/19 | 1,810 | 1,819 | 1,805 | 1,819 | +0.5% | 4,280 | - | -0.71% | - | - |
| 12/18 | 1,786 | 1,810 | 1,786 | 1,810 | +0.56% | 11,430 | - | -1.2% | - | - |
| 12/15 | 1,810 | 1,816 | 1,800 | 1,800 | +1.41% | 6,360 | - | -1.75% | - | - |
| 12/14 | 1,788 | 1,795 | 1,775 | 1,775 | -0.73% | 3,090 | - | -3.16% | - | - |
| 12/13 | 1,800 | 1,810 | 1,788 | 1,788 | -0.67% | 940 | - | -2.56% | - | - |
| 12/12 | 1,800 | 1,814 | 1,794 | 1,800 | +0.45% | 43,800 | - | -2.01% | - | - |
| 12/11 | 1,794 | 1,800 | 1,782 | 1,792 | +0.28% | 23,710 | - | -2.5% | - | - |
| 12/08 | 1,800 | 1,800 | 1,770 | 1,787 | -1.27% | 9,130 | - | -2.77% | - | - |
| 12/07 | 1,821 | 1,824 | 1,810 | 1,810 | -0.93% | 550 | - | -1.47% | - | - |
| 12/06 | 1,816 | 1,828 | 1,814 | 1,827 | +0.66% | 9,330 | - | -0.38% | - | - |
| 12/05 | 1,830 | 1,839 | 1,812 | 1,815 | -0.87% | 6,410 | - | -0.82% | - | - |
| 12/04 | 1,838 | 1,849 | 1,824 | 1,831 | -0.81% | 5,550 | - | +0.16% | - | - |
| 12/01 | 1,848 | 1,848 | 1,839 | 1,846 | +0.54% | 6,640 | - | +1.21% | - | - |
| 11/30 | 1,831 | 1,837 | 1,830 | 1,836 | +0.05% | 10,630 | - | +0.88% | - | - |
| 11/29 | 1,845 | 1,848 | 1,833 | 1,835 | -0.65% | 1,010 | - | +0.99% | - | - |
| 11/28 | 1,849 | 1,850 | 1,842 | 1,847 | -0.43% | 56,970 | - | +1.88% | - | - |
| 11/27 | 1,854 | 1,867 | 1,851 | 1,855 | -0.43% | 13,610 | - | +2.49% | - | - |
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 | |
| 2011年 1月期 | 1,310 4/5 | 1,002 5/27 | 157,020 5/27 | +9.55% 4/6 | -13.18% 5/27 |
| 2012年 1月期 | 1,293 4/7 | 784 10/5 | 168,390 8/9 | +11.09% 10/31 | -15.62% 8/11 |
| 2013年 1月期 | 1,224 1/30 | 844 6/4 | 173,410 7/23 | +10.14% 1/11 | -9.93% 5/18 |
| 2014年 1月期 | 1,345 5/23 5/22 他3件 | 1,050 6/25 | 168,790 12/13 | +7.81% 9/20 | -13.67% 6/13 |
| 2015年 1月期 | 1,509 12/8 | 1,130 2/4 | 44,670 3/4 | +5.73% 4/3 | -6.33% 12/17 |
| 2016年 1月期 | 1,590 5/28 5/26 | 1,018 1/21 | 54,570 8/24 | +6.76% 10/13 | -15.7% 8/24 |
| 2017年 1月期 | 1,335 1/30 | 995 2/12 | 45,870 11/4 | +7.39% 7/21 | -5.99% 6/27 |
| 2018年 1月期 | 1,707 1/29 | 1,301 2/1 | 40,280 11/22 | +5.79% 5/16 | -5.86% 2/14 |
| 2019年 1月期 | 1,688 2/1 | 1,270 1/4 | 34,540 9/25 | +5.8% 2/6 | -7.37% 10/26 |
| 2020年 1月期 | 1,585 1/14 | 1,250 8/6 | 31,000 12/26 | +6.08% 1/14 | -10.71% 3/9 |
| 2021年 1月期 | 1,830 1/25 | 987 3/23 | 56,610 6/4 | +10.66% 6/8 | -24.67% 3/23 |
| 2022年 1月期 | 1,930 2/16 | 1,676 8/20 | 118,850 12/28 | +5.98% 10/20 | -10.44% 3/8 |
| 2023年 1月期 | 1,816 6/9 | 1,529 3/15 | 81,380 3/1 | +7.71% 4/5 | -9.93% 3/9 |
| 最新 | 1,991 2024/4/23 | 4,000 | +1.48% 1,962 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/04/23 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
784円（2011/10/05） - 154%（2.54倍）
1,991円（4/23）