株価チャート
株価
4/19
- 前日 (4/18)
- 1,575
- 始値
- 1,565
- 高値
- 1,565
- 安値
- 1,537
- 終値 -1.52%
- 1,551
- 出来高 +114.13%
- 89,890
乖離率
- 株価（5日）
移動平均値 - -1.71%
1,578 - 株価（25日）
移動平均値 - -4.38%
1,622 - 出来高（5日）
移動平均値 - +41.57%
63,494
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,565 | 1,565 | 1,537 | 1,551 | -1.52% | 89,890 | - | -4.38% | - | - |
| 04/18 | 1,570 | 1,575 | 1,570 | 1,575 | -0.19% | 41,980 | - | -3.08% | - | - |
| 04/17 | 1,582 | 1,582 | 1,577 | 1,578 | 0% | 32,670 | - | -3.01% | - | - |
| 04/16 | 1,581 | 1,582 | 1,576 | 1,578 | -1.87% | 55,380 | - | -3.07% | - | - |
| 04/15 | 1,607 | 1,608 | 1,604 | 1,608 | -1.05% | 97,550 | - | -1.29% | - | - |
| 04/12 | 1,626 | 1,627 | 1,625 | 1,625 | +0.62% | 63,110 | - | -0.31% | - | - |
| 04/11 | 1,611 | 1,615 | 1,610 | 1,615 | -0.98% | 150,840 | - | -0.86% | - | - |
| 04/10 | 1,631 | 1,632 | 1,630 | 1,631 | +0.12% | 13,700 | - | +0.18% | - | - |
| 04/09 | 1,628 | 1,630 | 1,625 | 1,629 | +0.18% | 27,110 | - | +0.12% | - | - |
| 04/08 | 1,630 | 1,630 | 1,626 | 1,626 | +0.68% | 90,130 | - | 0% | - | - |
| 04/05 | 1,612 | 1,615 | 1,610 | 1,615 | -1.34% | 376,790 | - | -0.68% | - | - |
| 04/04 | 1,637 | 1,638 | 1,635 | 1,637 | -0.06% | 3,880 | - | +0.74% | - | - |
| 04/03 | 1,630 | 1,638 | 1,627 | 1,638 | -0.12% | 18,870 | - | +0.92% | - | - |
| 04/02 | 1,640 | 1,651 | 1,638 | 1,640 | -0.61% | 25,710 | - | +1.17% | - | - |
| 04/01 | 1,651 | 1,651 | 1,650 | 1,650 | 0% | 33,570 | - | +1.85% | - | - |
| 03/29 | 1,640 | 1,650 | 1,640 | 1,650 | +0.36% | 128,020 | - | +2.04% | - | - |
| 03/28 | 1,642 | 1,645 | 1,642 | 1,644 | +0.37% | 168,480 | - | +1.92% | - | - |
| 03/27 | 1,637 | 1,639 | 1,635 | 1,638 | 0% | 15,570 | - | +1.74% | - | - |
| 03/26 | 1,638 | 1,639 | 1,637 | 1,638 | 0% | 176,240 | - | +1.87% | - | - |
| 03/25 | 1,641 | 1,641 | 1,638 | 1,638 | -0.43% | 42,280 | - | +1.99% | - | - |
| 03/22 | 1,646 | 1,646 | 1,643 | 1,645 | -0.3% | 46,830 | - | +2.62% | - | - |
| 03/21 | 1,644 | 1,650 | 1,643 | 1,650 | +2.23% | 90,110 | - | +3.13% | - | - |
| 03/19 | 1,614 | 1,615 | 1,612 | 1,614 | +0.12% | 13,210 | - | +1.06% | - | - |
| 03/18 | 1,607 | 1,612 | 1,606 | 1,612 | -0.19% | 27,350 | - | +1.07% | - | - |
| 03/15 | 1,615 | 1,617 | 1,615 | 1,615 | -0.55% | 30,720 | - | +1.32% | - | - |
| 03/14 | 1,623 | 1,624 | 1,622 | 1,624 | -0.06% | 10,780 | - | +2.07% | - | - |
| 03/13 | 1,624 | 1,625 | 1,622 | 1,625 | +0.68% | 29,050 | - | +2.27% | - | - |
| 03/12 | 1,610 | 1,614 | 1,610 | 1,614 | +0.44% | 238,220 | - | +1.77% | - | - |
| 03/11 | 1,609 | 1,610 | 1,605 | 1,607 | -0.8% | 58,130 | - | +1.45% | - | - |
| 03/08 | 1,618 | 1,621 | 1,617 | 1,620 | +1.06% | 44,360 | - | +2.47% | - | - |
| 03/07 | 1,604 | 1,604 | 1,598 | 1,603 | +0.31% | 69,180 | - | +1.58% | - | - |
| 03/06 | 1,596 | 1,598 | 1,595 | 1,598 | -0.62% | 13,760 | - | +1.4% | - | - |
| 03/05 | 1,610 | 1,611 | 1,608 | 1,608 | -0.25% | 21,750 | - | +2.23% | - | - |
| 03/04 | 1,613 | 1,614 | 1,612 | 1,612 | +0.5% | 175,210 | - | +2.61% | - | - |
| 03/01 | 1,599 | 1,605 | 1,599 | 1,604 | +0.56% | 38,490 | - | +2.3% | - | - |
| 02/29 | 1,591 | 1,596 | 1,591 | 1,595 | -0.06% | 14,960 | - | +1.92% | - | - |
| 02/28 | 1,596 | 1,598 | 1,596 | 1,596 | +0.25% | 8,130 | - | +2.18% | - | - |
| 02/27 | 1,594 | 1,594 | 1,592 | 1,592 | -0.38% | 27,280 | - | +2.05% | - | - |
| 02/26 | 1,600 | 1,600 | 1,597 | 1,598 | +1.14% | 81,140 | - | +2.7% | - | - |
| 02/22 | 1,575 | 1,580 | 1,575 | 1,580 | +1.09% | 158,540 | - | +1.8% | - | - |
| 02/21 | 1,565 | 1,566 | 1,562 | 1,563 | -0.45% | 61,440 | - | +0.84% | - | - |
| 02/20 | 1,573 | 1,574 | 1,569 | 1,570 | -0.38% | 32,990 | - | +1.42% | - | - |
| 02/19 | 1,577 | 1,578 | 1,575 | 1,576 | -0.38% | 27,730 | - | +1.94% | - | - |
| 02/16 | 1,583 | 1,584 | 1,581 | 1,582 | +0.38% | 202,000 | - | +2.46% | - | - |
| 02/15 | 1,575 | 1,576 | 1,573 | 1,576 | +1.03% | 53,050 | - | +2.2% | - | - |
| 02/14 | 1,560 | 1,560 | 1,558 | 1,560 | -1.2% | 687,600 | - | +1.3% | - | - |
| 02/13 | 1,580 | 1,580 | 1,578 | 1,579 | +0.45% | 267,620 | - | +2.6% | - | - |
| 02/09 | 1,574 | 1,574 | 1,572 | 1,572 | -0.06% | 401,690 | - | +2.41% | - | - |
| 02/08 | 1,573 | 1,574 | 1,572 | 1,573 | +0.9% | 300,220 | - | +2.61% | - | - |
| 02/07 | 1,559 | 1,563 | 1,559 | 1,559 | +0.06% | 6,480 | - | +1.83% | - | - |
| 02/06 | 1,555 | 1,558 | 1,555 | 1,558 | +0.06% | 28,830 | - | +1.83% | - | - |
| 02/05 | 1,560 | 1,561 | 1,556 | 1,557 | +0.13% | 17,880 | - | +1.83% | - | - |
| 02/02 | 1,553 | 1,555 | 1,552 | 1,555 | +1.63% | 23,740 | - | +1.83% | - | - |
| 02/01 | 1,530 | 1,532 | 1,529 | 1,530 | -1.03% | 388,960 | - | +0.26% | - | - |
| 01/31 | 1,546 | 1,548 | 1,545 | 1,546 | -0.51% | 145,400 | - | +1.31% | - | - |
| 01/30 | 1,553 | 1,555 | 1,553 | 1,554 | +0.84% | 54,710 | - | +1.97% | - | - |
| 01/29 | 1,538 | 1,541 | 1,538 | 1,541 | +0.2% | 23,750 | - | +1.18% | - | - |
| 01/26 | 1,541 | 1,541 | 1,537 | 1,538 | +0.07% | 444,570 | - | +1.05% | - | - |
| 01/25 | 1,537 | 1,538 | 1,535 | 1,537 | -0.19% | 23,360 | - | +1.05% | - | - |
| 01/24 | 1,538 | 1,540 | 1,538 | 1,540 | +0.65% | 175,580 | - | +1.32% | - | - |
| 01/23 | 1,531 | 1,532 | 1,530 | 1,530 | 0% | 52,060 | - | +0.72% | - | - |
| 01/22 | 1,529 | 1,533 | 1,528 | 1,530 | +1.46% | 254,520 | - | +0.79% | - | - |
| 01/19 | 1,510 | 1,510 | 1,508 | 1,508 | +0.87% | 19,690 | - | -0.53% | - | - |
| 01/18 | 1,495 | 1,496 | 1,493 | 1,495 | -1.52% | 24,920 | - | -1.32% | - | - |
| 01/17 | 1,521 | 1,522 | 1,516 | 1,518 | -0.2% | 47,950 | - | +0.26% | - | - |
| 01/16 | 1,525 | 1,525 | 1,521 | 1,521 | -0.39% | 36,410 | - | +0.6% | - | - |
| 01/15 | 1,525 | 1,528 | 1,524 | 1,527 | +0.13% | 27,990 | - | +1.13% | - | - |
| 01/12 | 1,526 | 1,527 | 1,523 | 1,525 | -0.39% | 41,500 | - | +1.19% | - | - |
| 01/11 | 1,529 | 1,532 | 1,529 | 1,531 | +0.86% | 43,240 | - | +1.73% | - | - |
| 01/10 | 1,519 | 1,520 | 1,517 | 1,518 | -0.2% | 30,720 | - | +1% | - | - |
| 01/09 | 1,521 | 1,521 | 1,520 | 1,521 | +1.4% | 199,740 | - | +1.33% | - | - |
| 01/05 | 1,500 | 1,501 | 1,499 | 1,500 | -0.33% | 55,450 | - | +0.13% | - | - |
| 01/04 | 1,503 | 1,518 | 1,497 | 1,505 | -1.7% | 109,560 | - | +0.53% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,531 | 1,532 | 1,530 | 1,531 | -0.13% | 285,020 | - | +2.41% | - | - |
| 12/28 | 1,532 | 1,533 | 1,531 | 1,533 | +0.26% | 121,160 | - | +2.68% | - | - |
| 12/27 | 1,528 | 1,529 | 1,527 | 1,529 | +0.33% | 47,380 | - | +2.62% | - | - |
| 12/26 | 1,523 | 1,524 | 1,522 | 1,524 | +0.26% | 96,470 | - | +2.49% | - | - |
| 12/25 | 1,518 | 1,524 | 1,517 | 1,520 | +0.2% | 94,420 | - | +2.43% | - | - |
| 12/22 | 1,519 | 1,519 | 1,517 | 1,517 | +0.33% | 71,340 | - | +2.36% | - | - |
| 12/21 | 1,509 | 1,512 | 1,508 | 1,512 | -1.05% | 141,920 | - | +2.23% | - | - |
| 12/20 | 1,527 | 1,529 | 1,526 | 1,528 | +0.53% | 33,530 | - | +3.45% | - | - |
| 12/19 | 1,518 | 1,520 | 1,517 | 1,520 | +0.33% | 80,190 | - | +3.19% | - | - |
| 12/18 | 1,513 | 1,515 | 1,513 | 1,515 | +0.07% | 112,380 | - | +3.13% | - | - |
| 12/15 | 1,512 | 1,515 | 1,511 | 1,514 | -0.07% | 631,080 | - | +3.42% | - | - |
| 12/14 | 1,512 | 1,515 | 1,512 | 1,515 | +1.54% | 280,620 | - | +3.77% | - | - |
| 12/13 | 1,492 | 1,493 | 1,491 | 1,492 | +0.47% | 143,980 | - | +2.47% | - | - |
| 12/12 | 1,484 | 1,485 | 1,484 | 1,485 | +0.47% | 156,200 | - | +2.2% | - | - |
| 12/11 | 1,479 | 1,480 | 1,477 | 1,478 | +0.41% | 135,940 | - | +1.93% | - | - |
| 12/08 | 1,471 | 1,474 | 1,471 | 1,472 | +0.75% | 212,650 | - | +1.87% | - | - |
| 12/07 | 1,462 | 1,463 | 1,461 | 1,461 | -0.81% | 65,050 | - | +1.39% | - | - |
| 12/06 | 1,469 | 1,473 | 1,469 | 1,473 | +0.55% | 124,730 | - | +2.58% | - | - |
| 12/05 | 1,466 | 1,466 | 1,465 | 1,465 | -0.61% | 204,580 | - | +2.38% | - | - |
| 12/04 | 1,475 | 1,475 | 1,473 | 1,474 | +0.48% | 460,860 | - | +3.37% | - | - |
| 12/01 | 1,467 | 1,468 | 1,466 | 1,467 | +0.14% | 173,850 | - | +3.24% | - | - |
| 11/30 | 1,464 | 1,466 | 1,463 | 1,465 | 0% | 58,460 | - | +3.39% | - | - |
| 11/29 | 1,464 | 1,466 | 1,464 | 1,465 | 0% | 27,400 | - | +3.68% | - | - |
| 11/28 | 1,465 | 1,465 | 1,463 | 1,465 | +0.21% | 93,750 | - | +3.9% | - | - |
| 11/27 | 1,465 | 1,465 | 1,462 | 1,462 | -0.41% | 62,460 | - | +3.98% | - | - |
| 11/24 | 1,469 | 1,469 | 1,467 | 1,468 | +0.55% | 219,300 | - | +4.56% | - | - |
| 11/22 | 1,460 | 1,462 | 1,459 | 1,460 | -0.34% | 16,830 | - | +4.21% | - | - |
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 | |
| 2019年 1月期 | 1,047 8/30 | 830 12/26 | 50,010 12/20 | +7.95% 1/21 | -11.15% 12/26 |
| 2020年 1月期 | 1,162 1/20 | 950 2/8 | 805,480 10/24 | +3.55% 7/4 | -13.41% 3/9 |
| 2021年 1月期 | 1,349 1/8 | 768 3/23 | 2,101,490 6/8 | +11.82% 4/17 | -24.37% 3/23 |
| 2022年 1月期 | 1,686 1/4 | 1,279 2/1 | 3,049,860 10/15 | +4.66% 11/5 | -7.84% 1/27 |
| 2023年 1月期 | 1,619 3/30 | 1,216 10/3 | 2,016,750 3/16 | +6.84% 3/30 | -9.85% 5/12 |
| 最新 | 1,551 2024/4/19 | 89,890 | -4.38% 1,622 | ||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/19 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
768円（2020/03/23） - 102%（2.02倍）
1,551円（4/19）