株価チャート
株価
4/25
- 前日 (4/24)
- 1,513
- 始値
- 1,500
- 高値
- 1,500
- 安値
- 1,493
- 終値 -1.32%
- 1,493
- 出来高 -95.54%
- 26
乖離率
- 株価（5日）
移動平均値 - +0.4%
1,487 - 株価（25日）
移動平均値 - -2.35%
1,529 - 出来高（5日）
移動平均値 - -91.07%
291
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 | 1,500 | 1,500 | 1,493 | 1,493 | -1.32% | 26 | - | -2.35% | - | - |
| 04/24 | 1,502 | 1,513 | 1,502 | 1,513 | +1.68% | 583 | - | -1.24% | - | - |
| 04/23 | 1,497 | 1,497 | 1,485 | 1,488 | +0.88% | 80 | - | -2.94% | - | - |
| 04/22 | 1,475 | 1,484 | 1,475 | 1,475 | +0.75% | 24 | - | -3.85% | - | - |
| 04/19 | 1,479 | 1,479 | 1,450 | 1,464 | -1.88% | 742 | - | -4.63% | - | - |
| 04/18 | 1,475 | 1,495 | 1,475 | 1,492 | -0.47% | 2,530 | - | -2.86% | - | - |
| 04/17 | 1,518 | 1,518 | 1,498 | 1,499 | -1.19% | 5,242 | - | -2.41% | - | - |
| 04/16 | 1,535 | 1,535 | 1,513 | 1,517 | -1.94% | 7,872 | - | -1.17% | - | - |
| 04/15 | 1,539 | 1,548 | 1,531 | 1,547 | -0.32% | 769 | - | +0.85% | - | - |
| 04/12 | 1,555 | 1,556 | 1,549 | 1,552 | +0.39% | 35 | - | +1.17% | - | - |
| 04/11 | 1,531 | 1,546 | 1,530 | 1,546 | +0.13% | 365 | - | +0.85% | - | - |
| 04/10 | 1,548 | 1,549 | 1,544 | 1,544 | -0.39% | 118 | - | +0.78% | - | - |
| 04/09 | 1,540 | 1,550 | 1,540 | 1,550 | +1.17% | 62 | - | +1.24% | - | - |
| 04/08 | 1,539 | 1,546 | 1,532 | 1,532 | +0.66% | 585 | - | +0.2% | - | - |
| 04/05 | 1,524 | 1,528 | 1,515 | 1,522 | -1.49% | 519 | - | -0.39% | - | - |
| 04/04 | 1,542 | 1,554 | 1,541 | 1,545 | +1.05% | 148 | - | +1.18% | - | - |
| 04/03 | 1,525 | 1,530 | 1,515 | 1,529 | 0% | 163 | - | +0.26% | - | - |
| 04/02 | 1,541 | 1,545 | 1,527 | 1,529 | -0.46% | 752 | - | +0.39% | - | - |
| 04/01 | 1,566 | 1,566 | 1,528 | 1,536 | -1.54% | 478 | - | +0.92% | - | - |
| 03/29 | 1,550 | 1,560 | 1,550 | 1,560 | +0.65% | 372 | - | +2.7% | - | - |
| 03/28 | 1,567 | 1,567 | 1,546 | 1,550 | -0.96% | 196 | - | +2.24% | - | - |
| 03/27 | 1,561 | 1,567 | 1,558 | 1,565 | +0.97% | 220 | - | +3.51% | - | - |
| 03/26 | 1,553 | 1,553 | 1,545 | 1,550 | -0.19% | 269 | - | +2.79% | - | - |
| 03/25 | 1,574 | 1,574 | 1,553 | 1,553 | -1.21% | 1,485 | - | +3.19% | - | - |
| 03/22 | 1,572 | 1,575 | 1,565 | 1,572 | +0.7% | 4,729 | - | +4.73% | - | - |
| 03/21 | 1,615 | 1,615 | 1,552 | 1,561 | +1.69% | 1,359 | - | +4.41% | - | - |
| 03/19 | 1,523 | 1,535 | 1,519 | 1,535 | +0.79% | 564 | - | +3.02% | - | - |
| 03/18 | 1,507 | 1,523 | 1,506 | 1,523 | +2.01% | 78 | - | +2.56% | - | - |
| 03/15 | 1,505 | 1,505 | 1,489 | 1,493 | +0.2% | 434 | - | +0.81% | - | - |
| 03/14 | 1,487 | 1,490 | 1,480 | 1,490 | +0.07% | 25,021 | - | +0.88% | - | - |
| 03/13 | 1,505 | 1,505 | 1,480 | 1,489 | -0.07% | 662 | - | +1.02% | - | - |
| 03/12 | 1,500 | 1,500 | 1,469 | 1,490 | -0.47% | 6,809 | - | +1.29% | - | - |
| 03/11 | 1,516 | 1,516 | 1,483 | 1,497 | -2.35% | 636 | - | +1.98% | - | - |
| 03/08 | 1,514 | 1,540 | 1,514 | 1,533 | +0.86% | 212 | - | +4.71% | - | - |
| 03/07 | 1,535 | 1,536 | 1,520 | 1,520 | -0.13% | 52 | - | +4.18% | - | - |
| 03/06 | 1,514 | 1,525 | 1,514 | 1,522 | +0.26% | 1,935 | - | +4.68% | - | - |
| 03/05 | 1,509 | 1,520 | 1,508 | 1,518 | +0.53% | 1,803 | - | +4.69% | - | - |
| 03/04 | 1,552 | 1,552 | 1,510 | 1,510 | -0.13% | 579 | - | +4.57% | - | - |
| 03/01 | 1,494 | 1,513 | 1,494 | 1,512 | +1.34% | 487 | - | +5% | - | - |
| 02/29 | 1,489 | 1,492 | 1,480 | 1,492 | +0.07% | 769 | - | +3.9% | - | - |
| 02/28 | 1,493 | 1,494 | 1,487 | 1,491 | 0% | 153 | - | +4.05% | - | - |
| 02/27 | 1,519 | 1,519 | 1,489 | 1,491 | +0.13% | 375 | - | +4.27% | - | - |
| 02/26 | 1,483 | 1,494 | 1,483 | 1,489 | +0.54% | 310 | - | +4.42% | - | - |
| 02/22 | 1,477 | 1,481 | 1,472 | 1,481 | +1.3% | 398 | - | +4.15% | - | - |
| 02/21 | 1,460 | 1,463 | 1,458 | 1,462 | -0.27% | 27 | - | +3.1% | - | - |
| 02/20 | 1,478 | 1,478 | 1,465 | 1,466 | -0.34% | 333 | - | +3.6% | - | - |
| 02/19 | 1,467 | 1,471 | 1,463 | 1,471 | +0.41% | 516 | - | +4.18% | - | - |
| 02/16 | 1,448 | 1,470 | 1,448 | 1,465 | +1.74% | 708 | - | +3.97% | - | - |
| 02/15 | 1,442 | 1,442 | 1,439 | 1,440 | +0.42% | 30 | - | +2.49% | - | - |
| 02/14 | 1,435 | 1,435 | 1,428 | 1,434 | -0.76% | 686 | - | +2.28% | - | - |
| 02/13 | 1,431 | 1,445 | 1,425 | 1,445 | +2.41% | 787 | - | +3.36% | - | - |
| 02/09 | 1,410 | 1,420 | 1,410 | 1,411 | 0% | 838 | - | +1.22% | - | - |
| 02/08 | 1,412 | 1,416 | 1,401 | 1,411 | +0.57% | 487 | - | +1.51% | - | - |
| 02/07 | 1,399 | 1,405 | 1,396 | 1,403 | 0% | 33 | - | +1.23% | - | - |
| 02/06 | 1,413 | 1,413 | 1,402 | 1,403 | -0.92% | 316 | - | +1.52% | - | - |
| 02/05 | 1,417 | 1,420 | 1,410 | 1,416 | +0.43% | 468 | - | +2.68% | - | - |
| 02/02 | 1,413 | 1,413 | 1,405 | 1,410 | +0.36% | 465 | - | +2.62% | - | - |
| 02/01 | 1,404 | 1,410 | 1,404 | 1,405 | -0.35% | 35 | - | +2.63% | - | - |
| 01/31 | 1,407 | 1,410 | 1,392 | 1,410 | +0.43% | 78 | - | +3.3% | - | - |
| 01/30 | 1,407 | 1,407 | 1,404 | 1,404 | +0.29% | 43 | - | +3.24% | - | - |
| 01/29 | 1,387 | 1,406 | 1,387 | 1,400 | +0.79% | 189 | - | +3.24% | - | - |
| 01/26 | 1,395 | 1,400 | 1,386 | 1,389 | -1.28% | 292 | - | +2.74% | - | - |
| 01/25 | 1,407 | 1,409 | 1,399 | 1,407 | +0.14% | 1,457 | - | +4.45% | - | - |
| 01/24 | 1,415 | 1,415 | 1,402 | 1,405 | -0.35% | 329 | - | +4.62% | - | - |
| 01/23 | 1,415 | 1,423 | 1,409 | 1,410 | -0.28% | 658 | - | +5.38% | - | - |
| 01/22 | 1,398 | 1,414 | 1,398 | 1,414 | +1.58% | 418 | - | +6% | - | - |
| 01/19 | 1,395 | 1,395 | 1,387 | 1,392 | +0.58% | 1,059 | - | +4.66% | - | - |
| 01/18 | 1,385 | 1,390 | 1,381 | 1,384 | -0.07% | 4,531 | - | +4.37% | - | - |
| 01/17 | 1,395 | 1,410 | 1,385 | 1,385 | -0.57% | 35,308 | - | +4.77% | - | - |
| 01/16 | 1,404 | 1,404 | 1,391 | 1,393 | -0.71% | 362 | - | +5.61% | - | - |
| 01/15 | 1,385 | 1,403 | 1,385 | 1,403 | +1.37% | 601 | - | +6.61% | - | - |
| 01/12 | 1,387 | 1,389 | 1,379 | 1,384 | +0.44% | 1,946 | - | +5.57% | - | - |
| 01/11 | 1,372 | 1,381 | 1,372 | 1,378 | +1.55% | 1,128 | - | +5.35% | - | - |
| 01/10 | 1,340 | 1,357 | 1,340 | 1,357 | +1.57% | 2,174 | - | +3.91% | - | - |
| 01/09 | 1,342 | 1,350 | 1,336 | 1,336 | +0.38% | 2,611 | - | +2.53% | - | - |
| 01/05 | 1,325 | 1,333 | 1,321 | 1,331 | +0.83% | 1,633 | - | +2.23% | - | - |
| 01/04 | 1,308 | 1,321 | 1,296 | 1,320 | +0.69% | 53,014 | - | +1.38% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,315 | 1,319 | 1,308 | 1,311 | -0.15% | 11,891 | - | +0.77% | - | - |
| 12/28 | 1,310 | 1,314 | 1,309 | 1,313 | +0.15% | 11,446 | - | +0.84% | - | - |
| 12/27 | 1,302 | 1,314 | 1,302 | 1,311 | +1.24% | 3,181 | - | +0.69% | - | - |
| 12/26 | 1,299 | 1,299 | 1,295 | 1,295 | -0.23% | 4,093 | - | -0.46% | - | - |
| 12/25 | 1,306 | 1,306 | 1,296 | 1,298 | 0% | 1,076 | - | -0.31% | - | - |
| 12/22 | 1,290 | 1,301 | 1,290 | 1,298 | +0.7% | 137 | - | -0.31% | - | - |
| 12/21 | 1,289 | 1,291 | 1,285 | 1,289 | -1.07% | 2,210 | - | -1% | - | - |
| 12/20 | 1,291 | 1,309 | 1,291 | 1,303 | +1.16% | 7,998 | - | +0.08% | - | - |
| 12/19 | 1,287 | 1,293 | 1,278 | 1,288 | +0.55% | 2,674 | - | -1% | - | - |
| 12/18 | 1,284 | 1,284 | 1,271 | 1,281 | -1% | 8,665 | - | -1.46% | - | - |
| 12/15 | 1,291 | 1,299 | 1,290 | 1,294 | +0.23% | 58,213 | - | -0.46% | - | - |
| 12/14 | 1,310 | 1,325 | 1,287 | 1,291 | -1.22% | 10,396 | - | -0.62% | - | - |
| 12/13 | 1,304 | 1,308 | 1,302 | 1,307 | +0.23% | 120 | - | +0.69% | - | - |
| 12/12 | 1,320 | 1,320 | 1,302 | 1,304 | 0% | 2,009 | - | +0.62% | - | - |
| 12/11 | 1,307 | 1,307 | 1,302 | 1,304 | +1.56% | 510 | - | +0.69% | - | - |
| 12/08 | 1,297 | 1,299 | 1,284 | 1,284 | -1.23% | 1,126 | - | -0.77% | - | - |
| 12/07 | 1,308 | 1,308 | 1,299 | 1,300 | -1.29% | 535 | - | +0.62% | - | - |
| 12/06 | 1,295 | 1,317 | 1,295 | 1,317 | +1.86% | 574 | - | +2.17% | - | - |
| 12/05 | 1,297 | 1,300 | 1,293 | 1,293 | -0.54% | 87 | - | +0.62% | - | - |
| 12/04 | 1,309 | 1,309 | 1,297 | 1,300 | -1.07% | 216 | - | +1.4% | - | - |
| 12/01 | 1,313 | 1,316 | 1,310 | 1,314 | +0.69% | 8,771 | - | +2.82% | - | - |
| 11/30 | 1,302 | 1,306 | 1,298 | 1,305 | -0.31% | 10,992 | - | +2.43% | - | - |
| 11/29 | 1,306 | 1,309 | 1,304 | 1,309 | 0% | 11,203 | - | +3.07% | - | - |
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 10月期 | 1,049 10/2 | 895 10/30 | 43,956 10/24 | +6.19% 9/26 | -9.19% 10/26 |
| 2019年 4月期 | 978 9/18 | 785 12/26 | 235,456 9/19 | +10.62% 9/18 | -11.19% 12/25 |
| 2020年 4月期 | 1,042 1/16 | 707 3/13 | 424,892 1/30 | +6.89% 6/8 | -19.25% 3/16 |
| 2021年 4月期 | 1,233 9/14 | 937 11/2 | 162,244 11/25 | +7.26% 9/14 | -5.1% 5/13 |
| 2022年 4月期 | 1,200 1/5 | 1,009 6/20 | 132,791 8/1 | +6.03% 3/25 | -7.31% 1/27 |
| 2023年 4月期 | 1,325 9/15 9/8 | 1,025 1/6 1/4 | 63,147 7/6 | +6% 6/6 | -5.1% 10/4 |
| 最新 | 1,493 2024/4/25 | 26 | -2.35% 1,529 | ||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/04/25 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
707円（2020/03/13） - 111%（2.11倍）
1,493円（4/25）