株価チャート
株価
4/16
- 前日 (4/15)
- 4,785
- 始値
- 4,755
- 高値
- 4,755
- 安値
- 4,630
- 終値 -2.61%
- 4,660
- 出来高 +28.06%
- 57,500
乖離率
- 株価（5日）
移動平均値 - -2.47%
4,778 - 株価（25日）
移動平均値 - -0.98%
4,706 - 出来高（5日）
移動平均値 - +14%
50,440
2023/11/17～2024/04/16
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 | ||||||||||
| 04/16 | 4,755 | 4,755 | 4,630 | 4,660 | -2.61% | 57,500 | - | -0.98% | - | - |
| 04/15 | 4,760 | 4,805 | 4,730 | 4,785 | +0.1% | 44,900 | - | +2.05% | - | - |
| 04/12 | 4,730 | 4,805 | 4,695 | 4,780 | +0.31% | 44,700 | - | +2.29% | - | - |
| 04/11 | 4,850 | 4,855 | 4,740 | 4,765 | -2.76% | 61,300 | - | +2.3% | - | - |
| 04/10 | 4,870 | 4,970 | 4,870 | 4,900 | +1.24% | 43,800 | - | +5.47% | - | - |
| 04/09 | 4,885 | 4,895 | 4,825 | 4,840 | -0.41% | 25,200 | - | +4.58% | - | - |
| 04/08 | 4,825 | 4,875 | 4,775 | 4,860 | +1.25% | 36,200 | - | +5.4% | - | - |
| 04/05 | 4,740 | 4,810 | 4,690 | 4,800 | +0.31% | 49,500 | - | +4.46% | - | - |
| 04/04 | 4,890 | 4,915 | 4,785 | 4,785 | -1.85% | 53,000 | - | +4.38% | - | - |
| 04/03 | 4,980 | 4,980 | 4,840 | 4,875 | -4.04% | 107,100 | - | +6.65% | - | - |
| 04/02 | 5,020 | 5,200 | 5,010 | 5,080 | +1.2% | 99,800 | - | +11.48% | - | - |
| 04/01 | 5,070 | 5,170 | 4,970 | 5,020 | -1.18% | 174,900 | - | +10.65% | - | - |
| 03/29 | 4,860 | 5,240 | 4,845 | 5,080 | +5.39% | 271,000 | - | +12.44% | - | - |
| 03/28 | 4,760 | 4,870 | 4,715 | 4,820 | +2.12% | 79,600 | - | +7.25% | - | - |
| 03/27 | 4,675 | 4,760 | 4,635 | 4,720 | +1.94% | 76,500 | - | +5.38% | - | - |
| 03/26 | 4,545 | 4,680 | 4,505 | 4,630 | +0.65% | 69,700 | - | +3.53% | - | - |
| 03/25 | 4,670 | 4,725 | 4,600 | 4,600 | -1.5% | 74,200 | - | +3.02% | - | - |
| 03/22 | 4,700 | 4,705 | 4,610 | 4,670 | -0.64% | 80,900 | - | +4.76% | - | - |
| 03/21 | 4,700 | 4,745 | 4,630 | 4,700 | +2.06% | 134,600 | - | +5.43% | - | - |
| 03/19 | 4,450 | 4,615 | 4,440 | 4,605 | +3.72% | 141,200 | - | +2.88% | - | - |
| 03/18 | 4,360 | 4,445 | 4,360 | 4,440 | +2.42% | 86,700 | - | -1.33% | - | - |
| 03/15 | 4,360 | 4,375 | 4,320 | 4,335 | -0.8% | 27,800 | - | -4.3% | - | - |
| 03/14 | 4,250 | 4,380 | 4,240 | 4,370 | +3.19% | 62,300 | - | -4.23% | - | - |
| 03/13 | 4,310 | 4,330 | 4,220 | 4,235 | -1.28% | 43,900 | - | -7.77% | - | - |
| 03/12 | 4,225 | 4,290 | 4,215 | 4,290 | +0.94% | 55,700 | - | -7.22% | - | - |
| 03/11 | 4,345 | 4,360 | 4,210 | 4,250 | -3.08% | 151,300 | - | -8.56% | - | - |
| 03/08 | 4,390 | 4,415 | 4,335 | 4,385 | -0.23% | 95,500 | - | -6.14% | - | - |
| 03/07 | 4,470 | 4,495 | 4,380 | 4,395 | -1.57% | 113,100 | - | -6.39% | - | - |
| 03/06 | 4,450 | 4,480 | 4,420 | 4,465 | +0.45% | 45,200 | - | -5.3% | - | - |
| 03/05 | 4,420 | 4,460 | 4,395 | 4,445 | +0.68% | 47,200 | - | -6.07% | - | - |
| 03/04 | 4,485 | 4,500 | 4,410 | 4,415 | -1.01% | 83,800 | - | -6.99% | - | - |
| 03/01 | 4,525 | 4,545 | 4,455 | 4,460 | -1.76% | 77,300 | - | -6.36% | - | - |
| 02/29 | 4,500 | 4,570 | 4,480 | 4,540 | +1.79% | 59,800 | - | -4.94% | - | - |
| 02/28 | 4,510 | 4,535 | 4,450 | 4,460 | -1.11% | 53,100 | - | -6.85% | - | - |
| 02/27 | 4,570 | 4,595 | 4,485 | 4,510 | -1.42% | 83,300 | - | -6.16% | - | - |
| 02/26 | 4,595 | 4,615 | 4,540 | 4,575 | +0.55% | 63,900 | - | -5.1% | - | - |
| 02/22 | 4,550 | 4,595 | 4,485 | 4,550 | +1.34% | 99,100 | - | -5.99% | - | - |
| 02/21 | 4,445 | 4,520 | 4,405 | 4,490 | +0.9% | 99,600 | - | -7.1% | - | - |
| 02/20 | 4,525 | 4,525 | 4,425 | 4,450 | -1.98% | 138,800 | - | -7.87% | - | - |
| 02/19 | 4,495 | 4,560 | 4,460 | 4,540 | +1.91% | 90,900 | - | -6.06% | - | - |
| 02/16 | 4,455 | 4,495 | 4,365 | 4,455 | +1.02% | 199,600 | - | -7.71% | - | - |
| 02/15 | 4,750 | 4,750 | 4,370 | 4,410 | -5.57% | 259,300 | - | -8.68% | - | - |
| 02/14 | 5,050 | 5,130 | 4,620 | 4,670 | -9.32% | 358,700 | - | -3.41% | - | - |
| 02/13 | 5,250 | 5,260 | 5,050 | 5,150 | -1.34% | 71,900 | - | +6.51% | - | - |
| 02/09 | 5,180 | 5,270 | 5,150 | 5,220 | +0.77% | 67,500 | - | +8.57% | - | - |
| 02/08 | 5,160 | 5,210 | 5,140 | 5,180 | +0.39% | 55,700 | - | +8.46% | - | - |
| 02/07 | 5,070 | 5,250 | 5,060 | 5,160 | +1.38% | 91,500 | - | +8.61% | - | - |
| 02/06 | 5,060 | 5,140 | 5,040 | 5,090 | +0.79% | 92,500 | - | +7.72% | - | - |
| 02/05 | 4,920 | 5,130 | 4,890 | 5,050 | +3.48% | 164,000 | - | +7.33% | - | - |
| 02/02 | 4,865 | 4,915 | 4,855 | 4,880 | +0.51% | 40,800 | - | +4.1% | - | - |
| 02/01 | 4,955 | 5,000 | 4,845 | 4,855 | -1.92% | 101,000 | - | +3.78% | - | - |
| 01/31 | 4,925 | 4,970 | 4,910 | 4,950 | +1.02% | 62,400 | - | +5.91% | - | - |
| 01/30 | 4,930 | 4,970 | 4,900 | 4,900 | +0.2% | 97,300 | - | +4.9% | - | - |
| 01/29 | 4,870 | 4,955 | 4,860 | 4,890 | +1.14% | 66,500 | - | +4.76% | - | - |
| 01/26 | 4,835 | 4,995 | 4,795 | 4,835 | +0.62% | 113,500 | - | +3.69% | - | - |
| 01/25 | 4,745 | 4,830 | 4,745 | 4,805 | +0.42% | 49,300 | - | +3.18% | - | - |
| 01/24 | 4,785 | 4,825 | 4,725 | 4,785 | -0.93% | 81,300 | - | +2.79% | - | - |
| 01/23 | 4,915 | 4,960 | 4,820 | 4,830 | -1.63% | 85,400 | - | +3.83% | - | - |
| 01/22 | 4,835 | 4,980 | 4,830 | 4,910 | +0.51% | 125,500 | - | +5.55% | - | - |
| 01/19 | 5,000 | 5,100 | 4,765 | 4,885 | -3.65% | 497,600 | - | +5.03% | - | - |
| 01/18 | 4,360 | 5,070 | 4,360 | 5,070 | +16.02% | 858,300 | - | +9.08% | - | - |
| 01/17 | 4,460 | 4,460 | 4,355 | 4,370 | -1.13% | 74,200 | - | -5.82% | - | - |
| 01/16 | 4,515 | 4,515 | 4,415 | 4,420 | -2% | 48,500 | - | -5.35% | - | - |
| 01/15 | 4,410 | 4,510 | 4,405 | 4,510 | +2.73% | 59,700 | - | -4% | - | - |
| 01/12 | 4,485 | 4,490 | 4,365 | 4,390 | -2.44% | 118,600 | - | -6.89% | - | - |
| 01/11 | 4,585 | 4,615 | 4,490 | 4,500 | -1.64% | 58,100 | - | -5.04% | - | - |
| 01/10 | 4,620 | 4,625 | 4,545 | 4,575 | -1.82% | 69,500 | - | -3.7% | - | - |
| 01/09 | 4,555 | 4,710 | 4,555 | 4,660 | +3.9% | 145,600 | - | -2.18% | - | - |
| 01/05 | 4,415 | 4,555 | 4,395 | 4,485 | +1.36% | 72,000 | - | -5.97% | - | - |
| 01/04 | 4,450 | 4,495 | 4,315 | 4,425 | -2.43% | 150,900 | - | -7.47% | - | - |
| 2023 | ||||||||||
| 12/29 | 4,520 | 4,560 | 4,460 | 4,535 | +0.33% | 79,800 | - | -5.56% | - | - |
| 12/28 | 4,390 | 4,585 | 4,365 | 4,520 | -1.74% | 232,500 | - | -6.11% | - | - |
| 12/27 | 4,600 | 4,625 | 4,535 | 4,600 | -0.33% | 323,700 | - | -4.82% | - | - |
| 12/26 | 4,630 | 4,655 | 4,555 | 4,615 | -0.22% | 139,500 | - | -4.71% | - | - |
| 12/25 | 4,785 | 4,800 | 4,585 | 4,625 | -3.04% | 163,300 | - | -4.82% | - | - |
| 12/22 | 4,885 | 4,885 | 4,745 | 4,770 | -1.75% | 111,300 | - | -2.03% | - | - |
| 12/21 | 4,825 | 4,885 | 4,795 | 4,855 | +0.31% | 47,600 | - | -0.23% | - | - |
| 12/20 | 4,815 | 4,885 | 4,790 | 4,840 | +1.57% | 71,200 | - | -0.39% | - | - |
| 12/19 | 4,715 | 4,780 | 4,670 | 4,765 | +1.82% | 44,300 | - | -1.75% | - | - |
| 12/18 | 4,720 | 4,720 | 4,615 | 4,680 | -1.47% | 103,700 | - | -3.33% | - | - |
| 12/15 | 4,700 | 4,780 | 4,700 | 4,750 | +0.64% | 42,000 | - | -1.66% | - | - |
| 12/14 | 4,850 | 4,910 | 4,690 | 4,720 | -2.28% | 113,100 | - | -1.99% | - | - |
| 12/13 | 4,870 | 4,925 | 4,805 | 4,830 | -0.82% | 46,600 | - | +0.54% | - | - |
| 12/12 | 4,875 | 4,915 | 4,815 | 4,870 | +1.04% | 59,300 | - | +1.52% | - | - |
| 12/11 | 4,890 | 4,935 | 4,780 | 4,820 | -1.03% | 80,600 | - | +0.67% | - | - |
| 12/08 | 4,970 | 4,970 | 4,830 | 4,870 | -4.88% | 167,000 | - | +1.82% | - | - |
| 12/07 | 5,090 | 5,200 | 5,060 | 5,120 | 0% | 74,200 | - | +7.23% | - | - |
| 12/06 | 4,975 | 5,120 | 4,945 | 5,120 | +3.64% | 120,700 | - | +7.68% | - | - |
| 12/05 | 4,960 | 5,040 | 4,920 | 4,940 | -0.9% | 70,100 | - | +4.42% | - | - |
| 12/04 | 4,820 | 5,070 | 4,820 | 4,985 | +3.64% | 173,400 | - | +5.75% | - | - |
| 12/01 | 4,810 | 4,850 | 4,805 | 4,810 | -1.43% | 63,100 | - | +2.45% | - | - |
| 11/30 | 4,850 | 4,890 | 4,810 | 4,880 | +1.46% | 60,700 | - | +4.18% | - | - |
| 11/29 | 4,800 | 4,820 | 4,745 | 4,810 | +0.21% | 47,200 | - | +3.04% | - | - |
| 11/28 | 4,870 | 4,900 | 4,780 | 4,800 | -2.34% | 90,300 | - | +3.23% | - | - |
| 11/27 | 4,920 | 4,945 | 4,840 | 4,915 | +1.34% | 62,800 | - | +5.95% | - | - |
| 11/24 | 4,930 | 5,020 | 4,850 | 4,850 | -2.71% | 131,300 | - | +4.84% | - | - |
| 11/22 | 4,850 | 4,990 | 4,830 | 4,985 | +2.89% | 76,000 | - | +7.99% | - | - |
| 11/21 | 5,000 | 5,000 | 4,835 | 4,845 | -3.68% | 93,800 | - | +5.44% | - | - |
| 11/20 | 4,880 | 5,050 | 4,850 | 5,030 | +3.5% | 116,700 | - | +9.87% | - | - |
| 11/17 | 4,685 | 4,860 | 4,680 | 4,860 | +3.62% | 115,400 | - | +6.65% | - | - |
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 | |
| 2020年 12月期 | 836 7/9 | 620 7/3 | 405,000 7/9 | +19.33% 1/6 | -1.04% 8/28 |
| 2021年 12月期 | 2,516 11/24 | 792 1/6 | 543,000 3/5 | +44.47% 2/25 | -13.53% 12/14 |
| 2022年 12月期 | 3,985 12/16 | 1,869 3/11 | 334,500 4/1 | +25.39% 4/4 | -16.48% 5/16 |
| 2023年 12月期 | 5,260 8/15 8/10 | 2,965 1/13 | 345,900 1/4 | +15.15% 8/10 | -8% 10/4 |
| 最新 | 4,660 2024/4/16 | 57,500 | -0.98% 4,706 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 67%（1.67倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/04/16 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
620円（2020/07/03） - 652%（7.52倍）
4,660円（4/16）