株価チャート
株価
4/23
- 前日 (4/22)
- 1,048
- 始値
- 1,050
- 高値
- 1,054
- 安値
- 1,050
- 終値 +0.38%
- 1,052
- 出来高 +26.22%
- 2,840
乖離率
- 株価（5日）
移動平均値 - +0.38%
1,048 - 株価（25日）
移動平均値 - +0.57%
1,046 - 出来高（5日）
移動平均値 - +3.27%
2,750
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 | 1,050 | 1,054 | 1,050 | 1,052 | +0.38% | 2,840 | - | +0.57% | - | - |
| 04/22 | 1,041 | 1,050 | 1,041 | 1,048 | -0.19% | 2,250 | - | +0.38% | - | - |
| 04/19 | 1,050 | 1,053 | 1,046 | 1,050 | +0.1% | 5,810 | - | +0.67% | - | - |
| 04/18 | 1,048 | 1,049 | 1,044 | 1,049 | +0.77% | 890 | - | +0.67% | - | - |
| 04/17 | 1,044 | 1,045 | 1,039 | 1,041 | -0.38% | 1,960 | - | +0.1% | - | - |
| 04/16 | 1,050 | 1,050 | 1,043 | 1,045 | -0.48% | 4,020 | - | +0.58% | - | - |
| 04/15 | 1,048 | 1,050 | 1,046 | 1,050 | +0.1% | 4,030 | - | +1.16% | - | - |
| 04/12 | 1,052 | 1,052 | 1,048 | 1,049 | -0.38% | 1,590 | - | +1.25% | - | - |
| 04/11 | 1,055 | 1,055 | 1,050 | 1,053 | -0.19% | 3,770 | - | +1.74% | - | - |
| 04/10 | 1,054 | 1,055 | 1,052 | 1,055 | +0.48% | 790 | - | +2.03% | - | - |
| 04/09 | 1,046 | 1,050 | 1,046 | 1,050 | +0.29% | 4,890 | - | +1.55% | - | - |
| 04/08 | 1,050 | 1,050 | 1,044 | 1,047 | 0% | 3,470 | - | +1.26% | - | - |
| 04/05 | 1,040 | 1,049 | 1,040 | 1,047 | +0.58% | 6,110 | - | +1.26% | - | - |
| 04/04 | 1,045 | 1,045 | 1,039 | 1,041 | -0.1% | 4,040 | - | +0.68% | - | - |
| 04/03 | 1,047 | 1,047 | 1,041 | 1,042 | -0.57% | 5,310 | - | +0.77% | - | - |
| 04/02 | 1,050 | 1,050 | 1,045 | 1,048 | -0.1% | 1,270 | - | +1.35% | - | - |
| 04/01 | 1,050 | 1,050 | 1,046 | 1,049 | +0.58% | 1,940 | - | +1.45% | - | - |
| 03/29 | 1,041 | 1,049 | 1,041 | 1,043 | -0.38% | 4,810 | - | +0.97% | - | - |
| 03/28 | 1,050 | 1,050 | 1,045 | 1,047 | 0% | 1,510 | - | +1.36% | - | - |
| 03/27 | 1,050 | 1,050 | 1,047 | 1,047 | +0.29% | 1,800 | - | +1.45% | - | - |
| 03/26 | 1,042 | 1,045 | 1,042 | 1,044 | +0.1% | 620 | - | +1.16% | - | - |
| 03/25 | 1,053 | 1,053 | 1,030 | 1,043 | -0.19% | 13,220 | - | +1.07% | - | - |
| 03/22 | 1,040 | 1,047 | 1,040 | 1,045 | +1.55% | 2,670 | - | +1.36% | - | - |
| 03/21 | 1,029 | 1,033 | 1,028 | 1,029 | +0.29% | 4,220 | - | -0.1% | - | - |
| 03/19 | 1,020 | 1,026 | 1,015 | 1,026 | +0.69% | 7,130 | - | -0.39% | - | - |
| 03/18 | 1,016 | 1,019 | 1,016 | 1,019 | +0.39% | 1,970 | - | -1.07% | - | - |
| 03/15 | 1,019 | 1,019 | 1,011 | 1,015 | -0.1% | 1,440 | - | -1.46% | - | - |
| 03/14 | 1,012 | 1,017 | 1,011 | 1,016 | +0.4% | 1,650 | - | -1.36% | - | - |
| 03/13 | 1,012 | 1,020 | 1,008 | 1,012 | -0.3% | 1,430 | - | -1.75% | - | - |
| 03/12 | 1,008 | 1,015 | 1,007 | 1,015 | +0.2% | 1,560 | - | -1.46% | - | - |
| 03/11 | 1,015 | 1,016 | 1,008 | 1,013 | -0.39% | 4,810 | - | -1.65% | - | - |
| 03/08 | 1,009 | 1,017 | 1,009 | 1,017 | -0.29% | 6,750 | - | -1.26% | - | - |
| 03/07 | 1,021 | 1,024 | 1,017 | 1,020 | -0.58% | 3,920 | - | -0.97% | - | - |
| 03/06 | 1,025 | 1,034 | 1,023 | 1,026 | -2.66% | 13,860 | - | -0.39% | - | - |
| 03/05 | 1,052 | 1,054 | 1,051 | 1,054 | +0.38% | 28,570 | - | +2.33% | - | - |
| 03/04 | 1,050 | 1,054 | 1,048 | 1,050 | +0.29% | 7,370 | - | +2.14% | - | - |
| 03/01 | 1,045 | 1,048 | 1,044 | 1,047 | +0.29% | 4,740 | - | +2.05% | - | - |
| 02/29 | 1,045 | 1,045 | 1,036 | 1,044 | +0.1% | 3,850 | - | +1.95% | - | - |
| 02/28 | 1,042 | 1,044 | 1,041 | 1,043 | +0.19% | 7,990 | - | +1.96% | - | - |
| 02/27 | 1,044 | 1,045 | 1,041 | 1,041 | -0.29% | 2,140 | - | +1.96% | - | - |
| 02/26 | 1,034 | 1,044 | 1,034 | 1,044 | +1.26% | 11,520 | - | +2.35% | - | - |
| 02/22 | 1,036 | 1,036 | 1,029 | 1,031 | -0.29% | 3,690 | - | +1.18% | - | - |
| 02/21 | 1,032 | 1,034 | 1,028 | 1,034 | +0.19% | 3,060 | - | +1.47% | - | - |
| 02/20 | 1,034 | 1,034 | 1,028 | 1,032 | -0.39% | 5,830 | - | +1.47% | - | - |
| 02/19 | 1,045 | 1,045 | 1,030 | 1,036 | -0.1% | 5,050 | - | +1.97% | - | - |
| 02/16 | 1,030 | 1,037 | 1,025 | 1,037 | +1.17% | 8,270 | - | +2.17% | - | - |
| 02/15 | 1,028 | 1,028 | 1,025 | 1,025 | -0.1% | 8,050 | - | +1.18% | - | - |
| 02/14 | 1,022 | 1,028 | 1,022 | 1,026 | 0% | 3,150 | - | +1.38% | - | - |
| 02/13 | 1,029 | 1,029 | 1,021 | 1,026 | -0.1% | 4,450 | - | +1.58% | - | - |
| 02/09 | 1,027 | 1,027 | 1,024 | 1,027 | +0.39% | 5,590 | - | +1.88% | - | - |
| 02/08 | 1,014 | 1,023 | 1,014 | 1,023 | +0.79% | 1,850 | - | +1.59% | - | - |
| 02/07 | 1,018 | 1,018 | 1,015 | 1,015 | -0.2% | 1,140 | - | +1% | - | - |
| 02/06 | 1,018 | 1,018 | 1,015 | 1,017 | 0% | 1,970 | - | +1.29% | - | - |
| 02/05 | 1,017 | 1,018 | 1,015 | 1,017 | +0.39% | 5,670 | - | +1.4% | - | - |
| 02/02 | 1,011 | 1,013 | 1,009 | 1,013 | +0.3% | 8,000 | - | +1.1% | - | - |
| 02/01 | 1,011 | 1,014 | 1,007 | 1,010 | -0.2% | 2,700 | - | +0.9% | - | - |
| 01/31 | 1,017 | 1,017 | 1,010 | 1,012 | -0.49% | 1,960 | - | +1.2% | - | - |
| 01/30 | 1,016 | 1,017 | 1,007 | 1,017 | -0.1% | 5,600 | - | +1.8% | - | - |
| 01/29 | 1,010 | 1,018 | 1,008 | 1,018 | +0.99% | 11,440 | - | +2% | - | - |
| 01/26 | 1,008 | 1,008 | 1,005 | 1,008 | +0.6% | 3,930 | - | +1.1% | - | - |
| 01/25 | 1,008 | 1,008 | 1,002 | 1,002 | -0.6% | 2,070 | - | +0.6% | - | - |
| 01/24 | 1,014 | 1,014 | 1,003 | 1,008 | 0% | 2,320 | - | +1.31% | - | - |
| 01/23 | 1,008 | 1,018 | 1,007 | 1,008 | -0.1% | 3,870 | - | +1.41% | - | - |
| 01/22 | 1,015 | 1,015 | 1,008 | 1,009 | -0.59% | 5,870 | - | +1.61% | - | - |
| 01/19 | 1,014 | 1,015 | 1,006 | 1,015 | 0% | 6,520 | - | +2.42% | - | - |
| 01/18 | 1,013 | 1,015 | 1,010 | 1,015 | +0.1% | 3,240 | - | +2.53% | - | - |
| 01/17 | 1,010 | 1,014 | 1,010 | 1,014 | +0.8% | 2,140 | - | +2.63% | - | - |
| 01/16 | 1,008 | 1,009 | 1,003 | 1,006 | +0.2% | 5,600 | - | +1.93% | - | - |
| 01/15 | 1,004 | 1,005 | 1,003 | 1,004 | +0.6% | 6,270 | - | +1.83% | - | - |
| 01/12 | 999 | 1,000 | 995 | 998 | +0.3% | 7,110 | - | +1.32% | - | - |
| 01/11 | 990 | 995 | 989 | 995 | +1.02% | 10,130 | - | +1.12% | - | - |
| 01/10 | 988 | 988 | 982 | 985 | +0.51% | 10,300 | - | +0.1% | - | - |
| 01/09 | 987 | 987 | 977 | 980 | -1.01% | 14,450 | - | -0.31% | - | - |
| 01/05 | 988 | 991 | 988 | 990 | +0.2% | 5,150 | - | +0.71% | - | - |
| 01/04 | 988 | 988 | 980 | 988 | +0.1% | 10,110 | - | +0.61% | - | - |
| 2023 | ||||||||||
| 12/29 | 988 | 988 | 984 | 987 | +0.3% | 3,420 | - | +0.51% | - | - |
| 12/28 | 992 | 992 | 984 | 984 | -0.51% | 7,820 | - | +0.31% | - | - |
| 12/27 | 990 | 993 | 989 | 989 | 0% | 9,990 | - | +0.82% | - | - |
| 12/26 | 996 | 998 | 986 | 989 | -0.4% | 3,980 | - | +0.92% | - | - |
| 12/25 | 999 | 1,000 | 990 | 993 | +0.3% | 2,320 | - | +1.43% | - | - |
| 12/22 | 992 | 993 | 990 | 990 | 0% | 1,300 | - | +1.23% | - | - |
| 12/21 | 995 | 996 | 990 | 990 | -0.6% | 3,000 | - | +1.33% | - | - |
| 12/20 | 994 | 999 | 992 | 996 | +0.4% | 7,410 | - | +2.05% | - | - |
| 12/19 | 985 | 992 | 983 | 992 | +0.92% | 3,110 | - | +1.85% | - | - |
| 12/18 | 980 | 984 | 980 | 983 | +0.51% | 4,360 | - | +1.03% | - | - |
| 12/15 | 978 | 980 | 974 | 978 | +1.56% | 2,240 | - | +0.62% | - | - |
| 12/14 | 975 | 975 | 961 | 963 | -1.83% | 15,580 | - | -0.93% | - | - |
| 12/13 | 980 | 981 | 979 | 981 | +0.31% | 1,080 | - | +0.93% | - | - |
| 12/12 | 983 | 983 | 978 | 978 | -0.2% | 1,770 | - | +0.72% | - | - |
| 12/11 | 977 | 980 | 977 | 980 | +0.93% | 7,100 | - | +1.03% | - | - |
| 12/08 | 977 | 977 | 960 | 971 | -1.82% | 7,180 | - | +0.31% | - | - |
| 12/07 | 988 | 993 | 988 | 989 | +0.3% | 9,380 | - | +2.28% | - | - |
| 12/06 | 981 | 988 | 981 | 986 | +0.72% | 3,020 | - | +2.28% | - | - |
| 12/05 | 982 | 982 | 965 | 979 | +0.41% | 9,820 | - | +1.77% | - | - |
| 12/04 | 981 | 981 | 974 | 975 | -0.51% | 930 | - | +1.56% | - | - |
| 12/01 | 978 | 980 | 972 | 980 | +0.62% | 3,290 | - | +2.3% | - | - |
| 11/30 | 977 | 977 | 972 | 974 | +0.21% | 2,220 | - | +1.88% | - | - |
| 11/29 | 977 | 977 | 966 | 972 | -0.31% | 1,810 | - | +1.89% | - | - |
| 11/28 | 974 | 975 | 972 | 975 | +0.1% | 1,660 | - | +2.42% | - | - |
| 11/27 | 978 | 979 | 974 | 974 | +0.1% | 1,970 | - | +2.53% | - | - |
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 9月期 | 1,031 7/12 | 973 8/14 | 10,110 7/23 | +3.36% 10/1 | -3.45% 8/14 |
| 2019年 3月期 | 1,090 9/2 | 976 1/4 | 73,540 8/7 | +2.97% 7/2 | -4.43% 8/14 |
| 2020年 3月期 | 1,143 2/17 | 855 3/23 | 20,260 2/25 | +5.79% 6/4 | -15.15% 3/23 |
| 2021年 3月期 | 1,085 9/6 | 984 3/9 | 70,000 3/22 | +2.99% 11/13 | -3.4% 3/9 |
| 2022年 3月期 | 1,099 12/1 | 854 3/9 | 94,360 2/24 | +4.51% 12/1 | -12.26% 3/9 |
| 2023年 3月期 | 989 9/5 9/4 | 860 3/20 | 69,130 10/26 | +3.73% 6/26 | -3.88% 10/4 |
| 最新 | 1,052 2024/4/23 | 2,840 | +0.57% 1,046 | ||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/23 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
854円（2022/03/09） - 23%（1.23倍）
1,052円（4/23）