株価チャート
株価
4/24
- 前日 (4/23)
- 7,605
- 始値
- 7,570
- 高値
- 7,691
- 安値
- 7,570
- 終値 +1.1%
- 7,689
- 出来高 -62.5%
- 150
乖離率
- 株価（5日）
移動平均値 - +0.18%
7,675 - 株価（25日）
移動平均値 - +1.33%
7,588 - 出来高（5日）
移動平均値 - -78.13%
686
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 7,570 | 7,691 | 7,570 | 7,689 | +1.1% | 150 | - | +1.33% | - | - |
| 04/23 | 7,690 | 7,690 | 7,605 | 7,605 | -1.11% | 400 | - | +0.28% | - | - |
| 04/22 | 7,631 | 7,740 | 7,631 | 7,690 | +0.79% | 170 | - | +1.44% | - | - |
| 04/19 | 7,760 | 7,760 | 7,630 | 7,630 | -1.68% | 130 | - | +0.79% | - | - |
| 04/18 | 7,650 | 7,760 | 7,641 | 7,760 | +1.82% | 2,580 | - | +2.56% | - | - |
| 04/17 | 7,660 | 7,669 | 7,523 | 7,621 | +1.06% | 220 | - | +0.83% | - | - |
| 04/16 | 7,659 | 7,679 | 7,541 | 7,541 | -1.42% | 260 | - | -0.16% | - | - |
| 04/15 | 7,502 | 7,650 | 7,500 | 7,650 | +1.06% | 930 | - | +1.34% | - | - |
| 04/12 | 7,570 | 7,599 | 7,510 | 7,570 | +0.8% | 310 | - | +0.45% | - | - |
| 04/11 | 7,422 | 7,510 | 7,422 | 7,510 | +0.2% | 130 | - | -0.25% | - | - |
| 04/10 | 7,520 | 7,600 | 7,495 | 7,495 | -0.33% | 560 | - | -0.43% | - | - |
| 04/09 | 7,556 | 7,579 | 7,520 | 7,520 | -1.17% | 630 | - | -0.12% | - | - |
| 04/08 | 7,514 | 7,609 | 7,514 | 7,609 | -0.04% | 510 | - | +1.09% | - | - |
| 04/05 | 7,614 | 7,614 | 7,500 | 7,612 | -0.05% | 180 | - | +1.24% | - | - |
| 04/04 | 7,602 | 7,698 | 7,600 | 7,616 | +0.18% | 480 | - | +1.41% | - | - |
| 04/03 | 7,614 | 7,614 | 7,602 | 7,602 | -0.12% | 130 | - | +1.31% | - | - |
| 04/02 | 7,680 | 7,735 | 7,611 | 7,611 | -0.89% | 2,340 | - | +1.52% | - | - |
| 04/01 | 7,570 | 7,680 | 7,569 | 7,679 | +1.64% | 650 | - | +2.51% | - | - |
| 03/29 | 7,580 | 7,580 | 7,509 | 7,555 | +0.07% | 140 | - | +0.96% | - | - |
| 03/28 | 7,403 | 7,550 | 7,400 | 7,550 | +0.99% | 520 | - | +0.96% | - | - |
| 03/27 | 7,480 | 7,490 | 7,476 | 7,476 | +0.01% | 250 | - | +0.11% | - | - |
| 03/26 | 7,461 | 7,529 | 7,456 | 7,475 | +0.19% | 300 | - | +0.23% | - | - |
| 03/25 | 7,460 | 7,540 | 7,450 | 7,461 | -0.92% | 550 | - | +0.16% | - | - |
| 03/22 | 7,676 | 7,689 | 7,500 | 7,530 | -1.44% | 910 | - | +1.25% | - | - |
| 03/21 | 7,650 | 7,650 | 7,350 | 7,640 | +0.53% | 1,010 | - | +2.95% | - | - |
| 03/19 | 7,518 | 7,600 | 7,494 | 7,600 | +0.93% | 950 | - | +2.67% | - | - |
| 03/18 | 7,355 | 7,570 | 7,355 | 7,530 | +1.7% | 1,140 | - | +2% | - | - |
| 03/15 | 7,478 | 7,478 | 7,404 | 7,404 | -1.79% | 240 | - | +0.52% | - | - |
| 03/14 | 7,544 | 7,544 | 7,500 | 7,539 | -0.07% | 220 | - | +2.52% | - | - |
| 03/13 | 7,545 | 7,545 | 7,462 | 7,544 | +0.39% | 1,410 | - | +2.85% | - | - |
| 03/12 | 7,482 | 7,515 | 7,470 | 7,515 | +1.01% | 820 | - | +2.85% | - | - |
| 03/11 | 7,311 | 7,440 | 7,311 | 7,440 | +1.76% | 960 | - | +2.3% | - | - |
| 03/08 | 7,442 | 7,442 | 7,158 | 7,311 | -1.28% | 1,720 | - | +0.9% | - | - |
| 03/07 | 7,514 | 7,514 | 7,405 | 7,406 | -0.74% | 240 | - | +2.52% | - | - |
| 03/06 | 7,549 | 7,549 | 7,453 | 7,461 | -1.05% | 710 | - | +3.55% | - | - |
| 03/05 | 7,470 | 7,540 | 7,422 | 7,540 | +0.94% | 1,280 | - | +4.85% | - | - |
| 03/04 | 7,528 | 7,530 | 7,406 | 7,470 | +0.93% | 1,460 | - | +4.1% | - | - |
| 03/01 | 7,373 | 7,529 | 7,373 | 7,401 | -0.01% | 7,990 | - | +3.25% | - | - |
| 02/29 | 7,460 | 7,460 | 7,300 | 7,402 | -0.78% | 2,420 | - | +3.55% | - | - |
| 02/28 | 7,460 | 7,529 | 7,451 | 7,460 | +0.5% | 1,050 | - | +4.72% | - | - |
| 02/27 | 7,470 | 7,489 | 7,370 | 7,423 | -0.63% | 630 | - | +4.59% | - | - |
| 02/26 | 7,518 | 7,518 | 7,370 | 7,470 | +0.08% | 1,890 | - | +5.63% | - | - |
| 02/22 | 7,487 | 7,498 | 7,370 | 7,464 | +0.47% | 950 | - | +6.02% | - | - |
| 02/21 | 7,380 | 7,579 | 7,250 | 7,429 | +1.77% | 1,900 | - | +5.93% | - | - |
| 02/20 | 7,260 | 7,348 | 7,250 | 7,300 | +0.76% | 1,040 | - | +4.48% | - | - |
| 02/19 | 7,250 | 7,289 | 7,200 | 7,245 | -0.07% | 690 | - | +3.99% | - | - |
| 02/16 | 7,190 | 7,250 | 7,100 | 7,250 | +1.41% | 1,020 | - | +4.3% | - | - |
| 02/15 | 7,022 | 7,149 | 7,022 | 7,149 | +0.27% | 810 | - | +3.09% | - | - |
| 02/14 | 7,102 | 7,160 | 7,081 | 7,130 | -0.36% | 640 | - | +3.06% | - | - |
| 02/13 | 7,050 | 7,180 | 7,050 | 7,156 | +0.52% | 1,670 | - | +3.59% | - | - |
| 02/09 | 7,120 | 7,130 | 7,000 | 7,119 | -0.15% | 880 | - | +3.25% | - | - |
| 02/08 | 7,100 | 7,130 | 6,890 | 7,130 | +0.61% | 1,480 | - | +3.62% | - | - |
| 02/07 | 7,087 | 7,100 | 6,960 | 7,087 | +0.24% | 960 | - | +3.1% | - | - |
| 02/06 | 6,852 | 7,070 | 6,720 | 7,070 | +3.18% | 2,720 | - | +2.96% | - | - |
| 02/05 | 6,770 | 6,852 | 6,700 | 6,852 | +2.73% | 1,550 | - | -0.03% | - | - |
| 02/02 | 6,793 | 6,880 | 6,670 | 6,670 | -1.2% | 2,000 | - | -2.6% | - | - |
| 02/01 | 6,876 | 6,890 | 6,745 | 6,751 | -0.37% | 1,510 | - | -1.49% | - | - |
| 01/31 | 6,916 | 6,980 | 6,776 | 6,776 | -2.02% | 1,770 | - | -1.17% | - | - |
| 01/30 | 7,015 | 7,039 | 6,850 | 6,916 | -2.87% | 2,980 | - | +0.83% | - | - |
| 01/29 | 7,260 | 7,278 | 7,010 | 7,120 | -0.42% | 2,050 | - | +3.87% | - | - |
| 01/26 | 7,610 | 7,800 | 7,020 | 7,150 | -1.89% | 5,510 | - | +4.5% | - | - |
| 01/25 | 6,990 | 7,480 | 6,930 | 7,288 | +5.78% | 3,950 | - | +6.75% | - | - |
| 01/24 | 6,850 | 6,898 | 6,833 | 6,890 | +1.32% | 1,470 | - | +1.17% | - | - |
| 01/23 | 6,800 | 6,848 | 6,700 | 6,800 | +0.29% | 1,650 | - | -0.18% | - | - |
| 01/22 | 6,839 | 6,866 | 6,780 | 6,780 | -0.29% | 2,020 | - | -0.59% | - | - |
| 01/19 | 6,770 | 6,838 | 6,712 | 6,800 | +1.95% | 1,210 | - | -0.5% | - | - |
| 01/18 | 6,750 | 6,789 | 6,670 | 6,670 | -1.77% | 820 | - | -2.54% | - | - |
| 01/17 | 6,780 | 6,830 | 6,770 | 6,790 | +0.18% | 580 | - | -0.99% | - | - |
| 01/16 | 6,798 | 6,849 | 6,667 | 6,778 | -0.29% | 590 | - | -1.37% | - | - |
| 01/15 | 6,751 | 6,800 | 6,720 | 6,798 | -0.9% | 890 | - | -1.29% | - | - |
| 01/12 | 6,850 | 6,868 | 6,758 | 6,860 | +0.15% | 380 | - | -0.64% | - | - |
| 01/11 | 6,801 | 6,850 | 6,748 | 6,850 | +1.93% | 530 | - | -1.1% | - | - |
| 01/10 | 6,880 | 6,880 | 6,672 | 6,720 | -2.33% | 450 | - | -3.25% | - | - |
| 01/09 | 6,825 | 6,880 | 6,675 | 6,880 | +0.79% | 2,110 | - | -1.32% | - | - |
| 01/05 | 6,748 | 6,899 | 6,748 | 6,826 | +0.83% | 450 | - | -2.44% | - | - |
| 01/04 | 6,897 | 6,897 | 6,770 | 6,770 | -2.73% | 750 | - | -3.57% | - | - |
| 2023 | ||||||||||
| 12/29 | 6,970 | 6,970 | 6,870 | 6,960 | +0.87% | 470 | - | -1.22% | - | - |
| 12/28 | 6,759 | 6,900 | 6,721 | 6,900 | +2.13% | 980 | - | -2.46% | - | - |
| 12/27 | 6,675 | 6,765 | 6,675 | 6,756 | +0.84% | 820 | - | -4.89% | - | - |
| 12/26 | 6,820 | 6,820 | 6,700 | 6,700 | -1.47% | 2,390 | - | -6.15% | - | - |
| 12/25 | 6,849 | 6,850 | 6,724 | 6,800 | -0.35% | 1,170 | - | -5.25% | - | - |
| 12/22 | 6,795 | 6,850 | 6,665 | 6,824 | -0.38% | 1,470 | - | -5.38% | - | - |
| 12/21 | 6,795 | 6,850 | 6,646 | 6,850 | +0.51% | 750 | - | -5.48% | - | - |
| 12/20 | 6,770 | 6,870 | 6,602 | 6,815 | +0.26% | 2,040 | - | -6.4% | - | - |
| 12/19 | 6,763 | 6,813 | 6,701 | 6,797 | +0.27% | 4,110 | - | -7.06% | - | - |
| 12/18 | 6,800 | 6,869 | 6,700 | 6,779 | -1.04% | 880 | - | -7.71% | - | - |
| 12/15 | 6,942 | 6,992 | 6,850 | 6,850 | -1.33% | 230 | - | -7.19% | - | - |
| 12/14 | 7,010 | 7,048 | 6,836 | 6,942 | -0.97% | 950 | - | -6.35% | - | - |
| 12/13 | 7,120 | 7,120 | 7,010 | 7,010 | -1.66% | 230 | - | -5.79% | - | - |
| 12/12 | 7,100 | 7,129 | 7,100 | 7,128 | +1.12% | 430 | - | -4.53% | - | - |
| 12/11 | 6,963 | 7,049 | 6,901 | 7,049 | +0.36% | 1,570 | - | -5.82% | - | - |
| 12/08 | 7,156 | 7,156 | 6,901 | 7,024 | -1.67% | 810 | - | -6.38% | - | - |
| 12/07 | 7,131 | 7,159 | 7,043 | 7,143 | +0.08% | 850 | - | -5.1% | - | - |
| 12/06 | 7,200 | 7,299 | 7,121 | 7,137 | -1.44% | 860 | - | -5.33% | - | - |
| 12/05 | 7,382 | 7,382 | 7,230 | 7,241 | -2% | 290 | - | -4.14% | - | - |
| 12/04 | 7,399 | 7,399 | 7,110 | 7,389 | +0.52% | 680 | - | -2.3% | - | - |
| 12/01 | 7,487 | 7,499 | 7,336 | 7,351 | -0.47% | 480 | - | -2.78% | - | - |
| 11/30 | 7,492 | 7,492 | 7,379 | 7,386 | -1.51% | 330 | - | -2.29% | - | - |
| 11/29 | 7,500 | 7,500 | 7,400 | 7,499 | +1.06% | 350 | - | -0.73% | - | - |
| 11/28 | 7,412 | 7,450 | 7,412 | 7,420 | +0.12% | 70 | - | -1.67% | - | - |
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 | |
| 2009年 1月期 | 6,090 5/7 | 2,135 10/28 | 92,640 4/24 | +20.04% 2/17 | -25.57% 10/27 |
| 2010年 1月期 | 4,440 8/3 | 2,675 2/2 | 130,870 4/1 | +15.5% 4/6 | -11.76% 8/31 |
| 2011年 1月期 | 4,210 4/5 | 3,305 7/7 7/6 他2件 | 87,600 5/12 | +8.56% 10/25 | -9.91% 5/12 |
| 2012年 1月期 | 3,855 4/7 2/18 | 2,380 12/29 | 62,460 3/14 | +11.2% 2/27 | -12.73% 10/5 |
| 2013年 1月期 | 3,295 1/31 | 2,282 10/10 | 13,540 3/14 | +18.09% 1/4 | -7.98% 6/5 |
| 2014年 1月期 | 3,480 5/29 | 2,495 6/25 | 32,420 3/1 | +12.84% 5/22 | -14.02% 6/24 |
| 2015年 1月期 | 5,960 1/5 | 2,700 6/12 6/10 | 60,390 12/9 | +38.04% 12/9 | -15.38% 2/6 |
| 2016年 1月期 | 7,130 6/9 | 3,840 9/8 | 60,180 7/6 | +14.07% 12/22 | -21.78% 8/25 |
| 2017年 1月期 | 4,745 3/22 | 3,355 8/3 | 4,120 2/19 | +18.98% 11/24 | -9.58% 4/4 |
| 2018年 1月期 | 6,560 1/29 | 4,125 2/7 | 10,320 12/18 | +11.69% 1/15 | -7.89% 2/14 |
| 2019年 1月期 | 6,350 2/1 | 4,135 12/25 | 2,650 2/6 | +11.73% 3/4 | -13.74% 12/25 |
| 2020年 1月期 | 6,360 1/15 | 4,710 2/8 | 5,260 8/5 | +8.46% 1/15 | -5.93% 5/10 |
| 2021年 1月期 | 9,110 1/5 | 4,810 3/17 | 7,710 7/7 | +18.49% 2/16 | -11.87% 3/17 |
| 2022年 1月期 | 10,950 2/16 | 7,510 9/22 | 8,320 2/17 | +6.18% 5/28 | -9.68% 3/10 |
| 2023年 1月期 | 9,100 7/5 | 7,060 11/28 | 2,140 6/27 | +9.25% 6/15 | -10.75% 3/9 |
| 最新 | 7,689 2024/4/24 | 150 | +1.33% 7,588 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 72%（1.72倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/30
- 83%（1.83倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/04/24 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
2,135円（2008/10/28） - 260%（3.6倍）
7,689円（4/24）