株価チャート
株価
4/25
- 前日 (4/24)
- 1,525
- 始値
- 1,518
- 高値
- 1,518
- 安値
- 1,507
- 終値 -1.18%
- 1,507
- 出来高 -93.97%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.4%
1,501 - 株価（25日）
移動平均値 - -2.02%
1,538 - 出来高（5日）
移動平均値 - -86.48%
2,958
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,518 | 1,518 | 1,507 | 1,507 | -1.18% | 400 | - | -2.02% | - | - |
| 04/24 | 1,517 | 1,525 | 1,517 | 1,525 | +1.67% | 6,630 | - | -1.04% | - | - |
| 04/23 | 1,499 | 1,501 | 1,499 | 1,500 | +0.54% | 1,730 | - | -2.66% | - | - |
| 04/22 | 1,493 | 1,493 | 1,490 | 1,492 | +0.61% | 910 | - | -3.24% | - | - |
| 04/19 | 1,501 | 1,501 | 1,474 | 1,483 | -1.46% | 5,120 | - | -3.95% | - | - |
| 04/18 | 1,504 | 1,505 | 1,501 | 1,505 | +0.07% | 420 | - | -2.71% | - | - |
| 04/17 | 1,510 | 1,510 | 1,504 | 1,504 | -0.4% | 1,220 | - | -2.84% | - | - |
| 04/16 | 1,519 | 1,519 | 1,505 | 1,510 | -1.56% | 4,960 | - | -2.58% | - | - |
| 04/15 | 1,533 | 1,535 | 1,529 | 1,534 | -0.9% | 1,410 | - | -1.03% | - | - |
| 04/12 | 1,550 | 1,550 | 1,548 | 1,548 | +0.32% | 3,360 | - | -0.19% | - | - |
| 04/11 | 1,537 | 1,543 | 1,537 | 1,543 | -0.77% | 3,710 | - | -0.45% | - | - |
| 04/10 | 1,549 | 1,555 | 1,549 | 1,555 | +0.26% | 370 | - | +0.39% | - | - |
| 04/09 | 1,552 | 1,553 | 1,551 | 1,551 | +0.19% | 840 | - | +0.19% | - | - |
| 04/08 | 1,553 | 1,553 | 1,547 | 1,548 | +0.72% | 1,240 | - | 0% | - | - |
| 04/05 | 1,539 | 1,540 | 1,534 | 1,537 | -1.35% | 412,790 | - | -0.71% | - | - |
| 04/04 | 1,555 | 1,561 | 1,555 | 1,558 | +0.52% | 1,450 | - | +0.71% | - | - |
| 04/03 | 1,556 | 1,556 | 1,550 | 1,550 | -0.83% | 190 | - | +0.26% | - | - |
| 04/02 | 1,570 | 1,570 | 1,561 | 1,563 | -0.57% | 1,930 | - | +1.17% | - | - |
| 04/01 | 1,575 | 1,575 | 1,571 | 1,572 | +0.64% | 5,500 | - | +1.81% | - | - |
| 03/29 | 1,561 | 1,567 | 1,558 | 1,562 | -0.19% | 22,030 | - | +1.3% | - | - |
| 03/28 | 1,564 | 1,566 | 1,564 | 1,565 | +0.32% | 820 | - | +1.69% | - | - |
| 03/27 | 1,558 | 1,560 | 1,558 | 1,560 | 0% | 800 | - | +1.5% | - | - |
| 03/26 | 1,564 | 1,564 | 1,558 | 1,560 | +0.06% | 4,920 | - | +1.63% | - | - |
| 03/25 | 1,562 | 1,563 | 1,559 | 1,559 | -0.26% | 1,060 | - | +1.7% | - | - |
| 03/22 | 1,565 | 1,565 | 1,562 | 1,563 | -0.19% | 3,150 | - | +2.09% | - | - |
| 03/21 | 1,564 | 1,566 | 1,560 | 1,566 | +1.82% | 22,460 | - | +2.42% | - | - |
| 03/19 | 1,537 | 1,538 | 1,534 | 1,538 | +0.26% | 450 | - | +0.72% | - | - |
| 03/18 | 1,545 | 1,545 | 1,531 | 1,534 | -0.39% | 560 | - | +0.59% | - | - |
| 03/15 | 1,544 | 1,544 | 1,538 | 1,540 | -0.26% | 3,480 | - | +1.05% | - | - |
| 03/14 | 1,552 | 1,552 | 1,544 | 1,544 | 0% | 1,130 | - | +1.45% | - | - |
| 03/13 | 1,547 | 1,547 | 1,543 | 1,544 | +0.39% | 8,510 | - | +1.58% | - | - |
| 03/12 | 1,530 | 1,545 | 1,530 | 1,538 | +0.72% | 800 | - | +1.32% | - | - |
| 03/11 | 1,540 | 1,540 | 1,527 | 1,527 | -1.04% | 2,390 | - | +0.66% | - | - |
| 03/08 | 1,530 | 1,543 | 1,530 | 1,543 | +1.25% | 11,700 | - | +1.92% | - | - |
| 03/07 | 1,524 | 1,524 | 1,522 | 1,524 | +0.2% | 7,300 | - | +0.79% | - | - |
| 03/06 | 1,514 | 1,521 | 1,514 | 1,521 | -1.23% | 2,430 | - | +0.66% | - | - |
| 03/05 | 1,540 | 1,542 | 1,539 | 1,540 | -0.32% | 16,700 | - | +2.05% | - | - |
| 03/04 | 1,549 | 1,550 | 1,543 | 1,545 | +0.46% | 3,430 | - | +2.52% | - | - |
| 03/01 | 1,533 | 1,538 | 1,531 | 1,538 | +0.59% | 4,230 | - | +2.26% | - | - |
| 02/29 | 1,528 | 1,534 | 1,525 | 1,529 | -0.07% | 100 | - | +1.87% | - | - |
| 02/28 | 1,531 | 1,532 | 1,530 | 1,530 | +0.26% | 5,200 | - | +2.07% | - | - |
| 02/27 | 1,530 | 1,530 | 1,525 | 1,526 | -0.26% | 2,010 | - | +2.01% | - | - |
| 02/26 | 1,530 | 1,532 | 1,529 | 1,530 | +0.86% | 1,770 | - | +2.48% | - | - |
| 02/22 | 1,512 | 1,520 | 1,512 | 1,517 | +0.93% | 1,140 | - | +1.81% | - | - |
| 02/21 | 1,510 | 1,510 | 1,499 | 1,503 | -0.27% | 2,290 | - | +1.08% | - | - |
| 02/20 | 1,515 | 1,515 | 1,507 | 1,507 | -0.33% | 4,320 | - | +1.55% | - | - |
| 02/19 | 1,519 | 1,519 | 1,510 | 1,512 | -0.46% | 4,190 | - | +2.02% | - | - |
| 02/16 | 1,519 | 1,519 | 1,515 | 1,519 | +0.66% | 6,000 | - | +2.64% | - | - |
| 02/15 | 1,506 | 1,509 | 1,506 | 1,509 | +1% | 4,410 | - | +2.1% | - | - |
| 02/14 | 1,490 | 1,494 | 1,490 | 1,494 | -1.19% | 4,040 | - | +1.29% | - | - |
| 02/13 | 1,509 | 1,512 | 1,509 | 1,512 | +0.4% | 3,560 | - | +2.65% | - | - |
| 02/09 | 1,506 | 1,507 | 1,505 | 1,506 | 0% | 11,110 | - | +2.45% | - | - |
| 02/08 | 1,500 | 1,506 | 1,500 | 1,506 | +0.53% | 2,960 | - | +2.59% | - | - |
| 02/07 | 1,497 | 1,499 | 1,495 | 1,498 | +0.4% | 740 | - | +2.18% | - | - |
| 02/06 | 1,500 | 1,500 | 1,490 | 1,492 | -0.13% | 1,270 | - | +1.84% | - | - |
| 02/05 | 1,495 | 1,496 | 1,489 | 1,494 | +0.13% | 8,140 | - | +2.12% | - | - |
| 02/02 | 1,483 | 1,500 | 1,483 | 1,492 | +1.22% | 1,390 | - | +2.05% | - | - |
| 02/01 | 1,472 | 1,475 | 1,472 | 1,474 | -0.87% | 1,860 | - | +0.96% | - | - |
| 01/31 | 1,480 | 1,489 | 1,480 | 1,487 | -0.34% | 25,930 | - | +1.92% | - | - |
| 01/30 | 1,483 | 1,495 | 1,483 | 1,492 | +0.81% | 14,630 | - | +2.33% | - | - |
| 01/29 | 1,478 | 1,482 | 1,478 | 1,480 | +0.14% | 6,030 | - | +1.58% | - | - |
| 01/26 | 1,479 | 1,479 | 1,475 | 1,478 | +0.27% | 1,320 | - | +1.51% | - | - |
| 01/25 | 1,474 | 1,474 | 1,473 | 1,474 | +0.07% | 2,440 | - | +1.38% | - | - |
| 01/24 | 1,473 | 1,476 | 1,473 | 1,473 | +0.34% | 4,540 | - | +1.31% | - | - |
| 01/23 | 1,464 | 1,470 | 1,464 | 1,468 | +0.07% | 6,200 | - | +1.03% | - | - |
| 01/22 | 1,460 | 1,469 | 1,460 | 1,467 | +1.17% | 8,290 | - | +1.1% | - | - |
| 01/19 | 1,443 | 1,452 | 1,443 | 1,450 | +0.9% | 6,050 | - | +0.07% | - | - |
| 01/18 | 1,437 | 1,438 | 1,434 | 1,437 | -0.28% | 10,800 | - | -0.76% | - | - |
| 01/17 | 1,446 | 1,448 | 1,441 | 1,441 | -0.48% | 6,200 | - | -0.41% | - | - |
| 01/16 | 1,460 | 1,460 | 1,448 | 1,448 | -0.48% | 1,870 | - | +0.21% | - | - |
| 01/15 | 1,454 | 1,457 | 1,453 | 1,455 | +0.07% | 1,380 | - | +0.76% | - | - |
| 01/12 | 1,458 | 1,458 | 1,450 | 1,454 | -0.27% | 1,780 | - | +0.83% | - | - |
| 01/11 | 1,453 | 1,460 | 1,453 | 1,458 | +0.76% | 2,940 | - | +1.25% | - | - |
| 01/10 | 1,447 | 1,451 | 1,447 | 1,447 | -0.28% | 7,030 | - | +0.63% | - | - |
| 01/09 | 1,452 | 1,454 | 1,451 | 1,451 | +1.19% | 15,330 | - | +0.97% | - | - |
| 01/05 | 1,436 | 1,437 | 1,434 | 1,434 | -0.42% | 1,350 | - | 0% | - | - |
| 01/04 | 1,440 | 1,441 | 1,437 | 1,440 | -1.57% | 22,370 | - | +0.49% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,461 | 1,463 | 1,461 | 1,463 | -0.07% | 5,520 | - | +2.24% | - | - |
| 12/28 | 1,462 | 1,466 | 1,462 | 1,464 | +0.27% | 4,250 | - | +2.45% | - | - |
| 12/27 | 1,462 | 1,462 | 1,460 | 1,460 | +0.27% | 57,480 | - | +2.38% | - | - |
| 12/26 | 1,462 | 1,462 | 1,455 | 1,456 | -0.07% | 8,060 | - | +2.25% | - | - |
| 12/25 | 1,464 | 1,464 | 1,448 | 1,457 | +0.28% | 520 | - | +2.53% | - | - |
| 12/22 | 1,449 | 1,453 | 1,449 | 1,453 | +0.35% | 6,100 | - | +2.4% | - | - |
| 12/21 | 1,445 | 1,448 | 1,444 | 1,448 | -0.89% | 2,910 | - | +2.26% | - | - |
| 12/20 | 1,454 | 1,461 | 1,454 | 1,461 | +0.48% | 7,980 | - | +3.32% | - | - |
| 12/19 | 1,454 | 1,454 | 1,450 | 1,454 | +0.35% | 1,890 | - | +3.12% | - | - |
| 12/18 | 1,455 | 1,455 | 1,447 | 1,449 | -0.14% | 15,610 | - | +3.06% | - | - |
| 12/15 | 1,451 | 1,451 | 1,447 | 1,451 | +0.28% | 2,570 | - | +3.5% | - | - |
| 12/14 | 1,445 | 1,450 | 1,445 | 1,447 | +1.19% | 20,030 | - | +3.51% | - | - |
| 12/13 | 1,426 | 1,430 | 1,426 | 1,430 | +0.35% | 2,750 | - | +2.58% | - | - |
| 12/12 | 1,417 | 1,426 | 1,417 | 1,425 | +0.64% | 2,690 | - | +2.44% | - | - |
| 12/11 | 1,419 | 1,419 | 1,416 | 1,416 | +0.21% | 4,370 | - | +2.02% | - | - |
| 12/08 | 1,401 | 1,413 | 1,401 | 1,413 | +0.78% | 4,660 | - | +2.1% | - | - |
| 12/07 | 1,408 | 1,408 | 1,402 | 1,402 | -0.85% | 740 | - | +1.67% | - | - |
| 12/06 | 1,410 | 1,414 | 1,410 | 1,414 | +0.57% | 7,150 | - | +2.84% | - | - |
| 12/05 | 1,408 | 1,408 | 1,405 | 1,406 | -0.42% | 1,150 | - | +2.63% | - | - |
| 12/04 | 1,414 | 1,414 | 1,412 | 1,412 | +0.5% | 2,330 | - | +3.37% | - | - |
| 12/01 | 1,408 | 1,408 | 1,404 | 1,405 | +0.14% | 22,430 | - | +3.23% | - | - |
| 11/30 | 1,399 | 1,403 | 1,399 | 1,403 | +0.29% | 4,770 | - | +3.39% | - | - |
| 11/29 | 1,398 | 1,400 | 1,398 | 1,399 | +0.07% | 4,660 | - | +3.32% | - | - |
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 3月期 | 1,088 9/6 | 972 2/6 | 7,400 12/11 | +3.81% 5/22 | -6.01% 10/26 |
| 2019年 3月期 | 1,099 7/29 | 854 12/27 | 300,640 9/12 | +5.53% 1/31 | -9.91% 12/26 |
| 2020年 3月期 | 1,224 9/3 | 773 3/23 | 332,680 3/19 | +10.8% 4/17 | -25.46% 3/23 |
| 2021年 3月期 | 1,583 9/6 | 1,114 10/30 | 177,320 9/2 | +5.01% 11/25 | -4.43% 10/1 |
| 2022年 3月期 | 1,606 1/4 | 1,196 9/28 | 612,390 10/11 | +5.99% 3/30 | -9.48% 5/12 |
| 2023年 3月期 | 1,467 8/1 | 1,182 10/3 | 85,550 10/4 | +5.84% 11/11 | -4.71% 10/4 |
| 最新 | 1,507 2024/4/25 | 400 | -2.02% 1,538 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/25 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
773円（2020/03/23） - 95%（1.95倍）
1,507円（4/25）