株価チャート
株価
4/18
- 前日 (4/17)
- 1,836
- 始値
- 1,833
- 高値
- 1,842
- 安値
- 1,831
- 終値 -0.27%
- 1,831
- 出来高 +11.28%
- 13,420
乖離率
- 株価（5日）
移動平均値 - +0.33%
1,825 - 株価（25日）
移動平均値 - +0.49%
1,822 - 出来高（5日）
移動平均値 - -84.53%
86,776
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 1,833 | 1,842 | 1,831 | 1,831 | -0.27% | 13,420 | - | +0.49% | - | - |
| 04/17 | 1,818 | 1,842 | 1,818 | 1,836 | +0.6% | 12,060 | - | +1.05% | - | - |
| 04/16 | 1,801 | 1,833 | 1,801 | 1,825 | +0.61% | 358,810 | - | +0.72% | - | - |
| 04/15 | 1,815 | 1,820 | 1,812 | 1,814 | -0.27% | 22,330 | - | +0.33% | - | - |
| 04/12 | 1,842 | 1,842 | 1,810 | 1,819 | -1.25% | 27,260 | - | +0.78% | - | - |
| 04/11 | 1,820 | 1,845 | 1,815 | 1,842 | +0.49% | 45,650 | - | +2.28% | - | - |
| 04/10 | 1,846 | 1,857 | 1,830 | 1,833 | -0.76% | 44,110 | - | +1.95% | - | - |
| 04/09 | 1,832 | 1,850 | 1,832 | 1,847 | +0.98% | 10,310 | - | +2.9% | - | - |
| 04/08 | 1,800 | 1,829 | 1,795 | 1,829 | +1.89% | 61,880 | - | +2.06% | - | - |
| 04/05 | 1,804 | 1,807 | 1,787 | 1,795 | -0.61% | 36,620 | - | +0.34% | - | - |
| 04/04 | 1,800 | 1,807 | 1,800 | 1,806 | +0.06% | 26,020 | - | +1.01% | - | - |
| 04/03 | 1,787 | 1,811 | 1,787 | 1,805 | -0.77% | 33,680 | - | +1.01% | - | - |
| 04/02 | 1,833 | 1,833 | 1,810 | 1,819 | -0.76% | 70,040 | - | +1.85% | - | - |
| 04/01 | 1,840 | 1,851 | 1,828 | 1,833 | -0.43% | 78,290 | - | +2.75% | - | - |
| 03/29 | 1,850 | 1,850 | 1,833 | 1,841 | -0.16% | 96,240 | - | +3.37% | - | - |
| 03/28 | 1,843 | 1,857 | 1,841 | 1,844 | -0.54% | 29,260 | - | +3.71% | - | - |
| 03/27 | 1,854 | 1,860 | 1,851 | 1,854 | +0.11% | 27,040 | - | +4.45% | - | - |
| 03/26 | 1,855 | 1,858 | 1,849 | 1,852 | -0.38% | 11,710 | - | +4.57% | - | - |
| 03/25 | 1,861 | 1,867 | 1,855 | 1,859 | 0% | 20,130 | - | +5.15% | - | - |
| 03/22 | 1,841 | 1,860 | 1,841 | 1,859 | +0.92% | 23,920 | - | +5.33% | - | - |
| 03/21 | 1,834 | 1,842 | 1,814 | 1,842 | +1.38% | 47,380 | - | +4.54% | - | - |
| 03/19 | 1,768 | 1,824 | 1,768 | 1,817 | +3.3% | 139,450 | - | +3.18% | - | - |
| 03/18 | 1,773 | 1,773 | 1,748 | 1,759 | -0.11% | 90,340 | - | -0.11% | - | - |
| 03/15 | 1,743 | 1,777 | 1,743 | 1,761 | +1.85% | 54,970 | - | -0.17% | - | - |
| 03/14 | 1,713 | 1,729 | 1,711 | 1,729 | +1.35% | 31,150 | - | -2.1% | - | - |
| 03/13 | 1,722 | 1,722 | 1,697 | 1,706 | -0.81% | 21,240 | - | -3.67% | - | - |
| 03/12 | 1,711 | 1,728 | 1,711 | 1,720 | -0.29% | 38,180 | - | -3.15% | - | - |
| 03/11 | 1,726 | 1,732 | 1,720 | 1,725 | +0.23% | 75,130 | - | -3.14% | - | - |
| 03/08 | 1,713 | 1,733 | 1,709 | 1,721 | -0.06% | 82,510 | - | -3.59% | - | - |
| 03/07 | 1,747 | 1,752 | 1,719 | 1,722 | -2.71% | 64,350 | - | -3.85% | - | - |
| 03/06 | 1,779 | 1,780 | 1,764 | 1,770 | +0.28% | 85,320 | - | -1.45% | - | - |
| 03/05 | 1,779 | 1,779 | 1,761 | 1,765 | -0.23% | 47,560 | - | -1.94% | - | - |
| 03/04 | 1,756 | 1,784 | 1,756 | 1,769 | +0.74% | 20,180 | - | -1.89% | - | - |
| 03/01 | 1,769 | 1,771 | 1,753 | 1,756 | -0.68% | 32,750 | - | -2.82% | - | - |
| 02/29 | 1,781 | 1,781 | 1,754 | 1,768 | -0.73% | 43,940 | - | -2.37% | - | - |
| 02/28 | 1,788 | 1,788 | 1,778 | 1,781 | 0% | 30,220 | - | -1.93% | - | - |
| 02/27 | 1,780 | 1,787 | 1,775 | 1,781 | +0.17% | 58,700 | - | -2.14% | - | - |
| 02/26 | 1,772 | 1,780 | 1,768 | 1,778 | +1.25% | 8,840 | - | -2.52% | - | - |
| 02/22 | 1,750 | 1,756 | 1,736 | 1,756 | -0.4% | 43,740 | - | -3.89% | - | - |
| 02/21 | 1,773 | 1,773 | 1,750 | 1,763 | +0.23% | 48,850 | - | -3.71% | - | - |
| 02/20 | 1,769 | 1,772 | 1,759 | 1,759 | 0% | 73,370 | - | -4.19% | - | - |
| 02/19 | 1,769 | 1,776 | 1,750 | 1,759 | -0.62% | 64,640 | - | -4.45% | - | - |
| 02/16 | 1,780 | 1,780 | 1,760 | 1,770 | -0.56% | 119,560 | - | -4.12% | - | - |
| 02/15 | 1,803 | 1,803 | 1,775 | 1,780 | -1.17% | 56,370 | - | -3.78% | - | - |
| 02/14 | 1,816 | 1,816 | 1,798 | 1,801 | -0.66% | 73,260 | - | -2.81% | - | - |
| 02/13 | 1,820 | 1,822 | 1,808 | 1,813 | -0.22% | 72,250 | - | -2.32% | - | - |
| 02/09 | 1,821 | 1,823 | 1,814 | 1,817 | -0.27% | 22,040 | - | -2.21% | - | - |
| 02/08 | 1,828 | 1,830 | 1,822 | 1,822 | +0.05% | 25,750 | - | -1.99% | - | - |
| 02/07 | 1,840 | 1,840 | 1,820 | 1,821 | -1.03% | 8,960 | - | -2.1% | - | - |
| 02/06 | 1,835 | 1,842 | 1,830 | 1,840 | -0.16% | 59,560 | - | -1.13% | - | - |
| 02/05 | 1,850 | 1,860 | 1,843 | 1,843 | -0.27% | 15,800 | - | -0.91% | - | - |
| 02/02 | 1,845 | 1,850 | 1,843 | 1,848 | +0.98% | 5,860 | - | -0.59% | - | - |
| 02/01 | 1,843 | 1,847 | 1,825 | 1,830 | -1.13% | 232,150 | - | -1.51% | - | - |
| 01/31 | 1,850 | 1,859 | 1,850 | 1,851 | -0.43% | 28,000 | - | -0.32% | - | - |
| 01/30 | 1,858 | 1,860 | 1,858 | 1,859 | +0.05% | 13,000 | - | +0.16% | - | - |
| 01/29 | 1,852 | 1,863 | 1,852 | 1,858 | +0.05% | 25,930 | - | +0.16% | - | - |
| 01/26 | 1,855 | 1,861 | 1,855 | 1,857 | +0.11% | 43,130 | - | +0.16% | - | - |
| 01/25 | 1,867 | 1,867 | 1,851 | 1,855 | -1.17% | 11,420 | - | +0.11% | - | - |
| 01/24 | 1,883 | 1,883 | 1,877 | 1,877 | -0.27% | 21,250 | - | +1.35% | - | - |
| 01/23 | 1,895 | 1,895 | 1,881 | 1,882 | -0.48% | 7,810 | - | +1.62% | - | - |
| 01/22 | 1,870 | 1,891 | 1,870 | 1,891 | +1.5% | 10,190 | - | +2.22% | - | - |
| 01/19 | 1,862 | 1,863 | 1,857 | 1,863 | +0.76% | 6,710 | - | +0.76% | - | - |
| 01/18 | 1,866 | 1,866 | 1,849 | 1,849 | -0.91% | 37,410 | - | 0% | - | - |
| 01/17 | 1,879 | 1,880 | 1,864 | 1,866 | -0.74% | 30,120 | - | +0.92% | - | - |
| 01/16 | 1,886 | 1,890 | 1,880 | 1,880 | -0.48% | 18,470 | - | +1.73% | - | - |
| 01/15 | 1,879 | 1,889 | 1,879 | 1,889 | +0.48% | 31,810 | - | +2.22% | - | - |
| 01/12 | 1,875 | 1,880 | 1,874 | 1,880 | +0.43% | 104,050 | - | +1.79% | - | - |
| 01/11 | 1,867 | 1,875 | 1,866 | 1,872 | +0.32% | 17,060 | - | +1.35% | - | - |
| 01/10 | 1,870 | 1,872 | 1,866 | 1,866 | 0% | 21,310 | - | +1.03% | - | - |
| 01/09 | 1,870 | 1,873 | 1,862 | 1,866 | -0.21% | 27,310 | - | +1.03% | - | - |
| 01/05 | 1,852 | 1,874 | 1,847 | 1,870 | +1.63% | 28,390 | - | +1.19% | - | - |
| 01/04 | 1,857 | 1,857 | 1,839 | 1,840 | -0.92% | 26,240 | - | -0.43% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,842 | 1,857 | 1,842 | 1,857 | +0.81% | 4,120 | - | +0.38% | - | - |
| 12/28 | 1,850 | 1,850 | 1,832 | 1,842 | +1.21% | 980 | - | -0.49% | - | - |
| 12/27 | 1,813 | 1,820 | 1,813 | 1,820 | +0.72% | 550 | - | -1.78% | - | - |
| 12/26 | 1,806 | 1,811 | 1,804 | 1,807 | -0.22% | 3,370 | - | -2.59% | - | - |
| 12/25 | 1,828 | 1,828 | 1,809 | 1,811 | -0.49% | 5,240 | - | -2.53% | - | - |
| 12/22 | 1,823 | 1,826 | 1,818 | 1,820 | 0% | 1,340 | - | -2.2% | - | - |
| 12/21 | 1,831 | 1,835 | 1,819 | 1,820 | -0.82% | 8,950 | - | -2.36% | - | - |
| 12/20 | 1,830 | 1,837 | 1,830 | 1,835 | +0.49% | 7,770 | - | -1.71% | - | - |
| 12/19 | 1,839 | 1,839 | 1,820 | 1,826 | -0.33% | 18,050 | - | -2.25% | - | - |
| 12/18 | 1,847 | 1,847 | 1,829 | 1,832 | -0.97% | 84,420 | - | -1.98% | - | - |
| 12/15 | 1,853 | 1,853 | 1,845 | 1,850 | -0.22% | 5,720 | - | -1.07% | - | - |
| 12/14 | 1,855 | 1,855 | 1,846 | 1,854 | +0.22% | 28,650 | - | -0.86% | - | - |
| 12/13 | 1,853 | 1,854 | 1,845 | 1,850 | -0.22% | 41,910 | - | -1.12% | - | - |
| 12/12 | 1,861 | 1,864 | 1,853 | 1,854 | -0.38% | 15,300 | - | -0.96% | - | - |
| 12/11 | 1,856 | 1,863 | 1,854 | 1,861 | +0.54% | 40,370 | - | -0.69% | - | - |
| 12/08 | 1,848 | 1,852 | 1,845 | 1,851 | 0% | 292,550 | - | -1.23% | - | - |
| 12/07 | 1,860 | 1,862 | 1,850 | 1,851 | -1.44% | 22,460 | - | -1.28% | - | - |
| 12/06 | 1,877 | 1,879 | 1,871 | 1,878 | +0.43% | 38,830 | - | +0.11% | - | - |
| 12/05 | 1,872 | 1,873 | 1,868 | 1,870 | +0.11% | 24,950 | - | -0.27% | - | - |
| 12/04 | 1,873 | 1,874 | 1,863 | 1,868 | +0.21% | 107,190 | - | -0.37% | - | - |
| 12/01 | 1,890 | 1,890 | 1,864 | 1,864 | -1.27% | 219,290 | - | -0.59% | - | - |
| 11/30 | 1,875 | 1,890 | 1,864 | 1,888 | +0.69% | 348,630 | - | +0.69% | - | - |
| 11/29 | 1,881 | 1,884 | 1,874 | 1,875 | -0.53% | 165,650 | - | +0.05% | - | - |
| 11/28 | 1,888 | 1,888 | 1,879 | 1,885 | -0.11% | 56,060 | - | +0.64% | - | - |
| 11/27 | 1,881 | 1,889 | 1,881 | 1,887 | +0.11% | 44,910 | - | +0.8% | - | - |
| 11/24 | 1,884 | 1,888 | 1,881 | 1,885 | +0.27% | 41,000 | - | +0.69% | - | - |
| 11/22 | 1,881 | 1,881 | 1,874 | 1,880 | +0.11% | 99,620 | - | +0.43% | - | - |
| 11/21 | 1,884 | 1,888 | 1,876 | 1,878 | -0.32% | 206,570 | - | +0.32% | - | - |
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 | |
| 2015年 9月期 | 2,083 5/18 | 1,506 9/8 | 5,920 7/14 | +6.09% 10/6 | -10.94% 9/8 |
| 2016年 3月期 | 2,083 3/9 | 1,600 1/21 | 9,860 2/1 | +8.49% 2/4 | -8.56% 6/24 |
| 2017年 3月期 | 1,899 1/10 1/4 | 1,646 7/18 7/14 | 4,060 12/8 | +4% 1/4 | -5.07% 7/12 |
| 2018年 3月期 | 1,807 6/27 | 1,625 11/15 | 110,020 7/6 | +4.14% 1/25 | -3.69% 2/14 |
| 2019年 3月期 | 2,218 9/30 | 1,730 12/25 | 636,550 12/7 | +4.65% 10/9 | -3.5% 12/25 |
| 2020年 3月期 | 2,296 2/21 | 1,175 3/19 | 508,220 1/27 | +8.91% 5/11 | -41.63% 3/19 |
| 2021年 3月期 | 2,249 8/31 | 1,660 10/29 | 960,090 6/9 | +8.79% 2/16 | -4.57% 10/1 |
| 2022年 3月期 | 2,150 10/19 | 1,838 1/21 | 402,960 6/3 | +6.2% 4/4 | -8.26% 1/20 |
| 2023年 3月期 | 2,051 11/2 | 1,785 3/22 3/20 | 1,514,200 3/30 | +3.12% 4/28 | -5.52% 12/20 |
| 最新 | 1,831 2024/4/18 | 13,420 | +0.49% 1,822 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/29
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/18 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
1,175円（2020/03/19） - 56%（1.56倍）
1,831円（4/18）