株価チャート
株価
4/25
- 前日 (4/24)
- 1,392
- 始値
- 1,393
- 高値
- 1,398
- 安値
- 1,389
- 終値 -0.22%
- 1,389
- 出来高 +39.66%
- 18,030
乖離率
- 株価（5日）
移動平均値 - +1.61%
1,367 - 株価（25日）
移動平均値 - +0.8%
1,378 - 出来高（5日）
移動平均値 - +120.63%
8,172
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 | 1,393 | 1,398 | 1,389 | 1,389 | -0.22% | 18,030 | - | +0.8% | - | - |
| 04/24 | 1,374 | 1,395 | 1,374 | 1,392 | +1.83% | 12,910 | - | +1.02% | - | - |
| 04/23 | 1,362 | 1,380 | 1,362 | 1,367 | +1.26% | 4,650 | - | -0.65% | - | - |
| 04/22 | 1,354 | 1,354 | 1,337 | 1,350 | +0.97% | 2,360 | - | -1.82% | - | - |
| 04/19 | 1,366 | 1,366 | 1,330 | 1,337 | -2.69% | 2,910 | - | -2.76% | - | - |
| 04/18 | 1,353 | 1,374 | 1,350 | 1,374 | +0.96% | 1,190 | - | -0.07% | - | - |
| 04/17 | 1,356 | 1,361 | 1,355 | 1,361 | +0.29% | 1,900 | - | -0.95% | - | - |
| 04/16 | 1,380 | 1,380 | 1,351 | 1,357 | -1.81% | 3,600 | - | -1.24% | - | - |
| 04/15 | 1,381 | 1,390 | 1,378 | 1,382 | -1.14% | 2,270 | - | +0.66% | - | - |
| 04/12 | 1,403 | 1,403 | 1,388 | 1,398 | -0.36% | 780 | - | +1.97% | - | - |
| 04/11 | 1,373 | 1,403 | 1,373 | 1,403 | +0.29% | 22,390 | - | +2.56% | - | - |
| 04/10 | 1,395 | 1,405 | 1,394 | 1,399 | +0.5% | 2,910 | - | +2.49% | - | - |
| 04/09 | 1,386 | 1,396 | 1,385 | 1,392 | +0.43% | 14,770 | - | +2.13% | - | - |
| 04/08 | 1,398 | 1,450 | 1,375 | 1,386 | +0.43% | 27,560 | - | +1.91% | - | - |
| 04/05 | 1,389 | 1,389 | 1,373 | 1,380 | -0.93% | 1,620 | - | +1.55% | - | - |
| 04/04 | 1,398 | 1,398 | 1,382 | 1,393 | +1.31% | 4,990 | - | +2.65% | - | - |
| 04/03 | 1,391 | 1,391 | 1,370 | 1,375 | -1.15% | 9,390 | - | +1.48% | - | - |
| 04/02 | 1,389 | 1,391 | 1,379 | 1,391 | +1.31% | 6,150 | - | +2.73% | - | - |
| 04/01 | 1,390 | 1,390 | 1,373 | 1,373 | -0.65% | 2,070 | - | +1.48% | - | - |
| 03/29 | 1,380 | 1,382 | 1,379 | 1,382 | +0.14% | 1,360 | - | +2.22% | - | - |
| 03/28 | 1,375 | 1,380 | 1,370 | 1,380 | +0.15% | 650 | - | +2.22% | - | - |
| 03/27 | 1,370 | 1,380 | 1,370 | 1,378 | +0.36% | 7,600 | - | +2.15% | - | - |
| 03/26 | 1,371 | 1,378 | 1,371 | 1,373 | +0.81% | 3,750 | - | +1.93% | - | - |
| 03/25 | 1,373 | 1,376 | 1,362 | 1,362 | -1.38% | 9,500 | - | +1.26% | - | - |
| 03/22 | 1,378 | 1,390 | 1,369 | 1,381 | +0.44% | 13,560 | - | +2.83% | - | - |
| 03/21 | 1,374 | 1,375 | 1,365 | 1,375 | +1.7% | 2,410 | - | +2.61% | - | - |
| 03/19 | 1,349 | 1,352 | 1,339 | 1,352 | +0.37% | 410 | - | +1.12% | - | - |
| 03/18 | 1,349 | 1,349 | 1,336 | 1,347 | +0.52% | 2,380 | - | +0.9% | - | - |
| 03/15 | 1,338 | 1,354 | 1,336 | 1,340 | -0.74% | 1,970 | - | +0.53% | - | - |
| 03/14 | 1,346 | 1,350 | 1,337 | 1,350 | +0.37% | 820 | - | +1.35% | - | - |
| 03/13 | 1,350 | 1,350 | 1,341 | 1,345 | -0.37% | 610 | - | +1.2% | - | - |
| 03/12 | 1,327 | 1,350 | 1,323 | 1,350 | +1.81% | 3,440 | - | +1.81% | - | - |
| 03/11 | 1,333 | 1,333 | 1,324 | 1,326 | -1.34% | 1,670 | - | +0.23% | - | - |
| 03/08 | 1,335 | 1,344 | 1,333 | 1,344 | +0.83% | 8,040 | - | +1.82% | - | - |
| 03/07 | 1,329 | 1,342 | 1,325 | 1,333 | +0.68% | 3,600 | - | +1.21% | - | - |
| 03/06 | 1,332 | 1,339 | 1,324 | 1,324 | -0.6% | 1,820 | - | +0.68% | - | - |
| 03/05 | 1,340 | 1,340 | 1,327 | 1,332 | -0.6% | 2,060 | - | +1.45% | - | - |
| 03/04 | 1,331 | 1,347 | 1,320 | 1,340 | 0% | 5,900 | - | +2.29% | - | - |
| 03/01 | 1,333 | 1,340 | 1,315 | 1,340 | +0.15% | 11,620 | - | +2.52% | - | - |
| 02/29 | 1,345 | 1,345 | 1,331 | 1,338 | -1.25% | 2,590 | - | +2.61% | - | - |
| 02/28 | 1,351 | 1,360 | 1,350 | 1,355 | +0.37% | 17,590 | - | +4.23% | - | - |
| 02/27 | 1,351 | 1,351 | 1,336 | 1,350 | +0.45% | 920 | - | +4.17% | - | - |
| 02/26 | 1,350 | 1,353 | 1,342 | 1,344 | -0.44% | 3,920 | - | +4.02% | - | - |
| 02/22 | 1,349 | 1,360 | 1,339 | 1,350 | +0.07% | 3,480 | - | +4.9% | - | - |
| 02/21 | 1,340 | 1,351 | 1,337 | 1,349 | +0.97% | 4,220 | - | +5.14% | - | - |
| 02/20 | 1,336 | 1,340 | 1,332 | 1,336 | +0.38% | 2,100 | - | +4.46% | - | - |
| 02/19 | 1,331 | 1,337 | 1,331 | 1,331 | +0.38% | 700 | - | +4.31% | - | - |
| 02/16 | 1,325 | 1,334 | 1,319 | 1,326 | +1.14% | 1,530 | - | +4.08% | - | - |
| 02/15 | 1,313 | 1,325 | 1,309 | 1,311 | +0.08% | 2,350 | - | +3.15% | - | - |
| 02/14 | 1,312 | 1,312 | 1,294 | 1,310 | -0.15% | 920 | - | +3.23% | - | - |
| 02/13 | 1,308 | 1,313 | 1,305 | 1,312 | +1.08% | 8,550 | - | +3.63% | - | - |
| 02/09 | 1,291 | 1,309 | 1,291 | 1,298 | -0.15% | 1,750 | - | +2.69% | - | - |
| 02/08 | 1,293 | 1,309 | 1,293 | 1,300 | +0.23% | 1,660 | - | +3.01% | - | - |
| 02/07 | 1,288 | 1,300 | 1,288 | 1,297 | +0.93% | 3,030 | - | +2.85% | - | - |
| 02/06 | 1,279 | 1,285 | 1,266 | 1,285 | +0.78% | 6,450 | - | +1.98% | - | - |
| 02/05 | 1,272 | 1,286 | 1,263 | 1,275 | +1.03% | 5,380 | - | +1.27% | - | - |
| 02/02 | 1,260 | 1,273 | 1,260 | 1,262 | +0.16% | 1,110 | - | +0.24% | - | - |
| 02/01 | 1,261 | 1,261 | 1,252 | 1,260 | -0.4% | 1,890 | - | +0.24% | - | - |
| 01/31 | 1,267 | 1,270 | 1,260 | 1,265 | -0.71% | 2,610 | - | +0.64% | - | - |
| 01/30 | 1,272 | 1,275 | 1,267 | 1,274 | 0% | 5,190 | - | +1.43% | - | - |
| 01/29 | 1,271 | 1,278 | 1,270 | 1,274 | +0.63% | 24,160 | - | +1.43% | - | - |
| 01/26 | 1,264 | 1,270 | 1,264 | 1,266 | -0.16% | 3,020 | - | +0.88% | - | - |
| 01/25 | 1,261 | 1,268 | 1,260 | 1,268 | +1.28% | 3,270 | - | +1.12% | - | - |
| 01/24 | 1,256 | 1,260 | 1,252 | 1,252 | -0.48% | 2,010 | - | -0.08% | - | - |
| 01/23 | 1,261 | 1,261 | 1,250 | 1,258 | +0.96% | 2,690 | - | +0.48% | - | - |
| 01/22 | 1,260 | 1,264 | 1,246 | 1,246 | -0.32% | 7,290 | - | -0.4% | - | - |
| 01/19 | 1,240 | 1,250 | 1,240 | 1,250 | +1.63% | 2,300 | - | 0% | - | - |
| 01/18 | 1,235 | 1,243 | 1,230 | 1,230 | -0.89% | 2,940 | - | -1.6% | - | - |
| 01/17 | 1,251 | 1,259 | 1,236 | 1,241 | -1.19% | 8,620 | - | -0.72% | - | - |
| 01/16 | 1,264 | 1,265 | 1,254 | 1,256 | -0.63% | 1,250 | - | +0.48% | - | - |
| 01/15 | 1,266 | 1,266 | 1,260 | 1,264 | -0.08% | 1,220 | - | +1.12% | - | - |
| 01/12 | 1,260 | 1,266 | 1,252 | 1,265 | -0.08% | 1,100 | - | +1.28% | - | - |
| 01/11 | 1,254 | 1,266 | 1,248 | 1,266 | +2.01% | 1,600 | - | +1.36% | - | - |
| 01/10 | 1,249 | 1,257 | 1,241 | 1,241 | -0.88% | 1,530 | - | -0.64% | - | - |
| 01/09 | 1,261 | 1,265 | 1,245 | 1,252 | -0.71% | 9,160 | - | +0.16% | - | - |
| 01/05 | 1,258 | 1,271 | 1,258 | 1,261 | +0.56% | 2,760 | - | +0.8% | - | - |
| 01/04 | 1,248 | 1,254 | 1,242 | 1,254 | -1.42% | 6,400 | - | +0.24% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,272 | 1,275 | 1,260 | 1,272 | +0.16% | 960 | - | +1.6% | - | - |
| 12/28 | 1,258 | 1,270 | 1,257 | 1,270 | +0.63% | 4,600 | - | +1.36% | - | - |
| 12/27 | 1,262 | 1,263 | 1,245 | 1,262 | +0.56% | 24,030 | - | +0.72% | - | - |
| 12/26 | 1,244 | 1,255 | 1,244 | 1,255 | +1.62% | 6,340 | - | +0.08% | - | - |
| 12/25 | 1,231 | 1,252 | 1,230 | 1,235 | -0.48% | 5,260 | - | -1.59% | - | - |
| 12/22 | 1,256 | 1,256 | 1,240 | 1,241 | -0.48% | 4,840 | - | -1.27% | - | - |
| 12/21 | 1,251 | 1,251 | 1,242 | 1,247 | -1.58% | 1,390 | - | -0.95% | - | - |
| 12/20 | 1,270 | 1,270 | 1,263 | 1,267 | +1.2% | 2,760 | - | +0.48% | - | - |
| 12/19 | 1,244 | 1,253 | 1,241 | 1,252 | +0.24% | 640 | - | -0.71% | - | - |
| 12/18 | 1,242 | 1,249 | 1,237 | 1,249 | +1.3% | 1,560 | - | -0.95% | - | - |
| 12/15 | 1,242 | 1,260 | 1,232 | 1,233 | +0.57% | 1,230 | - | -2.22% | - | - |
| 12/14 | 1,240 | 1,247 | 1,223 | 1,226 | -1.13% | 1,700 | - | -2.93% | - | - |
| 12/13 | 1,247 | 1,247 | 1,240 | 1,240 | +0.65% | 1,350 | - | -1.9% | - | - |
| 12/12 | 1,247 | 1,251 | 1,232 | 1,232 | 0% | 510 | - | -2.61% | - | - |
| 12/11 | 1,244 | 1,244 | 1,232 | 1,232 | +0.16% | 2,140 | - | -2.69% | - | - |
| 12/08 | 1,234 | 1,234 | 1,212 | 1,230 | -0.81% | 3,060 | - | -2.77% | - | - |
| 12/07 | 1,256 | 1,256 | 1,237 | 1,240 | -1.51% | 2,180 | - | -1.82% | - | - |
| 12/06 | 1,258 | 1,259 | 1,250 | 1,259 | +0.32% | 2,020 | - | -0.24% | - | - |
| 12/05 | 1,253 | 1,261 | 1,250 | 1,255 | +0.16% | 1,410 | - | -0.32% | - | - |
| 12/04 | 1,266 | 1,267 | 1,253 | 1,253 | -1.18% | 2,330 | - | -0.32% | - | - |
| 12/01 | 1,266 | 1,269 | 1,261 | 1,268 | +0.24% | 570 | - | +1.04% | - | - |
| 11/30 | 1,259 | 1,269 | 1,256 | 1,265 | -0.32% | 2,060 | - | +1.04% | - | - |
| 11/29 | 1,277 | 1,277 | 1,269 | 1,269 | -0.55% | 320 | - | +1.52% | - | - |
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 | 1,067 8/1 | 957 9/12 | 5,460 9/21 | +2.8% 9/21 | -7.32% 10/11 |
| 2019年 3月期 | 1,057 4/18 4/17 | 868 8/6 | 46,720 8/6 | +6.02% 2/6 | -8.42% 8/6 |
| 2020年 3月期 | 1,093 1/14 | 694 3/19 | 121,080 2/6 | +9.16% 6/8 | -24.39% 3/19 |
| 2021年 3月期 | 1,339 2/16 | 968 10/5 10/2 | 39,530 3/8 | +9.38% 1/21 | -6.6% 7/28 |
| 2022年 3月期 | 1,295 10/21 | 1,027 3/9 | 59,420 5/19 | +7.68% 4/5 | -10.63% 3/8 |
| 2023年 3月期 | 1,320 8/1 | 1,074 3/16 | 103,920 10/25 | +5.99% 6/15 | -5.97% 3/20 |
| 最新 | 1,389 2024/4/25 | 18,030 | +0.8% 1,378 | ||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08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
- 15%（1.15倍）
- 2024/04/25 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
694円（2020/03/19） - 100%（2倍）
1,389円（4/25）