株価チャート
株価
4/25
- 前日 (4/24)
- 1,867
- 始値
- 1,870
- 高値
- 1,875
- 安値
- 1,863
- 終値 -0.05%
- 1,866
- 出来高 -59.4%
- 140,666
乖離率
- 株価（5日）
移動平均値 - +0.11%
1,864 - 株価（25日）
移動平均値 - +0.54%
1,856 - 出来高（5日）
移動平均値 - -47.21%
266,460
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 | 1,870 | 1,875 | 1,863 | 1,866 | -0.05% | 140,666 | - | +0.54% | - | - |
| 04/24 | 1,880 | 1,880 | 1,859 | 1,867 | -0.37% | 346,461 | - | +0.59% | - | - |
| 04/23 | 1,864 | 1,887 | 1,864 | 1,874 | +0.32% | 106,463 | - | +1.02% | - | - |
| 04/22 | 1,850 | 1,874 | 1,846 | 1,868 | +1.19% | 569,377 | - | +0.92% | - | - |
| 04/19 | 1,853 | 1,856 | 1,833 | 1,846 | -0.22% | 169,332 | - | -0.11% | - | - |
| 04/18 | 1,854 | 1,866 | 1,850 | 1,850 | -0.43% | 166,533 | - | +0.33% | - | - |
| 04/17 | 1,850 | 1,866 | 1,844 | 1,858 | +0.7% | 118,205 | - | +1.03% | - | - |
| 04/16 | 1,837 | 1,860 | 1,833 | 1,845 | +0.49% | 148,131 | - | +0.6% | - | - |
| 04/15 | 1,838 | 1,844 | 1,834 | 1,836 | -0.33% | 180,823 | - | +0.33% | - | - |
| 04/12 | 1,866 | 1,866 | 1,831 | 1,842 | -1.13% | 406,093 | - | +0.82% | - | - |
| 04/11 | 1,850 | 1,869 | 1,836 | 1,863 | +0.43% | 307,060 | - | +2.19% | - | - |
| 04/10 | 1,870 | 1,880 | 1,849 | 1,855 | -0.75% | 580,750 | - | +1.98% | - | - |
| 04/09 | 1,851 | 1,874 | 1,851 | 1,869 | +0.97% | 170,767 | - | +2.98% | - | - |
| 04/08 | 1,818 | 1,852 | 1,816 | 1,851 | +1.93% | 211,029 | - | +2.21% | - | - |
| 04/05 | 1,825 | 1,830 | 1,806 | 1,816 | -0.71% | 658,591 | - | +0.5% | - | - |
| 04/04 | 1,821 | 1,830 | 1,821 | 1,829 | +0.11% | 62,145 | - | +1.33% | - | - |
| 04/03 | 1,830 | 1,835 | 1,816 | 1,827 | -0.87% | 175,979 | - | +1.33% | - | - |
| 04/02 | 1,853 | 1,859 | 1,832 | 1,843 | -0.54% | 241,105 | - | +2.33% | - | - |
| 04/01 | 1,863 | 1,877 | 1,848 | 1,853 | -0.43% | 615,550 | - | +3.06% | - | - |
| 03/29 | 1,874 | 1,874 | 1,854 | 1,861 | -0.27% | 186,531 | - | +3.73% | - | - |
| 03/28 | 1,870 | 1,881 | 1,862 | 1,866 | -0.59% | 107,080 | - | +4.25% | - | - |
| 03/27 | 1,870 | 1,886 | 1,870 | 1,877 | +0.11% | 208,722 | - | +5.15% | - | - |
| 03/26 | 1,879 | 1,883 | 1,870 | 1,875 | -0.42% | 126,853 | - | +5.34% | - | - |
| 03/25 | 1,877 | 1,890 | 1,877 | 1,883 | +0.05% | 357,495 | - | +6.02% | - | - |
| 03/22 | 1,870 | 1,883 | 1,862 | 1,882 | +0.91% | 153,151 | - | +6.21% | - | - |
| 03/21 | 1,851 | 1,866 | 1,835 | 1,865 | +1.36% | 2,854,143 | - | +5.49% | - | - |
| 03/19 | 1,786 | 1,847 | 1,786 | 1,840 | +3.31% | 931,348 | - | +4.19% | - | - |
| 03/18 | 1,811 | 1,811 | 1,768 | 1,781 | -0.11% | 1,461,482 | - | +0.91% | - | - |
| 03/15 | 1,760 | 1,802 | 1,760 | 1,783 | +1.71% | 757,855 | - | +0.96% | - | - |
| 03/14 | 1,731 | 1,753 | 1,729 | 1,753 | +1.56% | 674,763 | - | -0.85% | - | - |
| 03/13 | 1,740 | 1,746 | 1,715 | 1,726 | -0.8% | 1,258,487 | - | -2.6% | - | - |
| 03/12 | 1,746 | 1,750 | 1,733 | 1,740 | -0.34% | 198,206 | - | -2.14% | - | - |
| 03/11 | 1,747 | 1,755 | 1,737 | 1,746 | +0.23% | 141,006 | - | -2.08% | - | - |
| 03/08 | 1,735 | 1,756 | 1,730 | 1,742 | 0% | 594,805 | - | -2.52% | - | - |
| 03/07 | 1,771 | 1,772 | 1,739 | 1,742 | -1.36% | 328,764 | - | -2.79% | - | - |
| 03/06 | 1,769 | 1,775 | 1,758 | 1,766 | +0.28% | 109,204 | - | -1.73% | - | - |
| 03/05 | 1,771 | 1,773 | 1,756 | 1,761 | -0.23% | 87,960 | - | -2.22% | - | - |
| 03/04 | 1,755 | 1,780 | 1,755 | 1,765 | +0.8% | 120,647 | - | -2.27% | - | - |
| 03/01 | 1,762 | 1,767 | 1,748 | 1,751 | -0.57% | 1,204,841 | - | -3.26% | - | - |
| 02/29 | 1,779 | 1,779 | 1,747 | 1,761 | -0.9% | 1,066,443 | - | -3.03% | - | - |
| 02/28 | 1,785 | 1,785 | 1,770 | 1,777 | 0% | 132,518 | - | -2.42% | - | - |
| 02/27 | 1,779 | 1,784 | 1,770 | 1,777 | +0.17% | 170,828 | - | -2.68% | - | - |
| 02/26 | 1,767 | 1,778 | 1,762 | 1,774 | +1.31% | 610,331 | - | -3.06% | - | - |
| 02/22 | 1,751 | 1,753 | 1,730 | 1,751 | -0.4% | 2,451,815 | - | -4.53% | - | - |
| 02/21 | 1,770 | 1,770 | 1,745 | 1,758 | +0.17% | 923,587 | - | -4.4% | - | - |
| 02/20 | 1,760 | 1,770 | 1,752 | 1,755 | 0% | 862,921 | - | -4.88% | - | - |
| 02/19 | 1,770 | 1,770 | 1,744 | 1,755 | -0.51% | 1,401,505 | - | -5.19% | - | - |
| 02/16 | 1,779 | 1,782 | 1,754 | 1,764 | -0.68% | 1,302,778 | - | -4.96% | - | - |
| 02/15 | 1,796 | 1,799 | 1,770 | 1,776 | -1.11% | 660,504 | - | -4.57% | - | - |
| 02/14 | 1,805 | 1,810 | 1,793 | 1,796 | -0.72% | 467,383 | - | -3.7% | - | - |
| 02/13 | 1,818 | 1,819 | 1,802 | 1,809 | -0.11% | 123,099 | - | -3.21% | - | - |
| 02/09 | 1,825 | 1,825 | 1,809 | 1,811 | -0.44% | 108,060 | - | -3.26% | - | - |
| 02/08 | 1,831 | 1,831 | 1,817 | 1,819 | -0.93% | 81,631 | - | -2.88% | - | - |
| 02/07 | 1,857 | 1,857 | 1,834 | 1,836 | -0.86% | 159,662 | - | -2.08% | - | - |
| 02/06 | 1,851 | 1,857 | 1,843 | 1,852 | -0.38% | 150,456 | - | -1.28% | - | - |
| 02/05 | 1,868 | 1,875 | 1,857 | 1,859 | -0.27% | 43,450 | - | -0.85% | - | - |
| 02/02 | 1,853 | 1,864 | 1,853 | 1,864 | +0.87% | 60,406 | - | -0.53% | - | - |
| 02/01 | 1,865 | 1,865 | 1,839 | 1,848 | -1.23% | 161,416 | - | -1.28% | - | - |
| 01/31 | 1,870 | 1,875 | 1,864 | 1,871 | -0.11% | 64,966 | - | -0.05% | - | - |
| 01/30 | 1,874 | 1,877 | 1,868 | 1,873 | -0.05% | 33,782 | - | +0.11% | - | - |
| 01/29 | 1,870 | 1,880 | 1,865 | 1,874 | +0.05% | 30,420 | - | +0.21% | - | - |
| 01/26 | 1,875 | 1,878 | 1,870 | 1,873 | +0.11% | 76,821 | - | +0.21% | - | - |
| 01/25 | 1,880 | 1,881 | 1,865 | 1,871 | -0.95% | 184,490 | - | +0.16% | - | - |
| 01/24 | 1,888 | 1,900 | 1,884 | 1,889 | -0.32% | 24,688 | - | +1.12% | - | - |
| 01/23 | 1,910 | 1,910 | 1,895 | 1,895 | -0.52% | 77,399 | - | +1.5% | - | - |
| 01/22 | 1,899 | 1,907 | 1,881 | 1,905 | +1.44% | 51,110 | - | +2.14% | - | - |
| 01/19 | 1,874 | 1,879 | 1,871 | 1,878 | +0.59% | 33,497 | - | +0.75% | - | - |
| 01/18 | 1,880 | 1,883 | 1,862 | 1,867 | -0.69% | 222,494 | - | +0.16% | - | - |
| 01/17 | 1,900 | 1,900 | 1,877 | 1,880 | -0.69% | 180,898 | - | +0.86% | - | - |
| 01/16 | 1,904 | 1,905 | 1,893 | 1,893 | -0.63% | 68,797 | - | +1.61% | - | - |
| 01/15 | 1,894 | 1,905 | 1,893 | 1,905 | +0.53% | 131,712 | - | +2.25% | - | - |
| 01/12 | 1,885 | 1,896 | 1,885 | 1,895 | +0.58% | 170,042 | - | +1.83% | - | - |
| 01/11 | 1,884 | 1,890 | 1,880 | 1,884 | +0.21% | 83,535 | - | +1.29% | - | - |
| 01/10 | 1,881 | 1,887 | 1,879 | 1,880 | -0.16% | 48,487 | - | +1.08% | - | - |
| 01/09 | 1,888 | 1,890 | 1,875 | 1,883 | -0.05% | 79,587 | - | +1.24% | - | - |
| 01/05 | 1,868 | 1,889 | 1,859 | 1,884 | +1.45% | 86,505 | - | +1.29% | - | - |
| 01/04 | 1,870 | 1,873 | 1,853 | 1,857 | -0.64% | 104,224 | - | -0.16% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,855 | 1,871 | 1,855 | 1,869 | +0.75% | 110,707 | - | +0.43% | - | - |
| 12/28 | 1,844 | 1,861 | 1,839 | 1,855 | +1.15% | 48,510 | - | -0.38% | - | - |
| 12/27 | 1,828 | 1,836 | 1,827 | 1,834 | +0.6% | 77,112 | - | -1.56% | - | - |
| 12/26 | 1,823 | 1,826 | 1,816 | 1,823 | -0.05% | 137,223 | - | -2.25% | - | - |
| 12/25 | 1,842 | 1,842 | 1,822 | 1,824 | -0.98% | 61,649 | - | -2.36% | - | - |
| 12/22 | 1,835 | 1,842 | 1,831 | 1,842 | +0.33% | 97,469 | - | -1.5% | - | - |
| 12/21 | 1,847 | 1,852 | 1,833 | 1,836 | -1.02% | 77,867 | - | -1.92% | - | - |
| 12/20 | 1,844 | 1,858 | 1,841 | 1,855 | +0.65% | 512,199 | - | -1.07% | - | - |
| 12/19 | 1,847 | 1,853 | 1,834 | 1,843 | -0.38% | 166,081 | - | -1.71% | - | - |
| 12/18 | 1,855 | 1,861 | 1,843 | 1,850 | -0.64% | 285,076 | - | -1.39% | - | - |
| 12/15 | 1,862 | 1,866 | 1,858 | 1,862 | -0.21% | 117,738 | - | -0.8% | - | - |
| 12/14 | 1,870 | 1,872 | 1,859 | 1,866 | +0.11% | 19,980 | - | -0.53% | - | - |
| 12/13 | 1,874 | 1,874 | 1,858 | 1,864 | -0.27% | 95,655 | - | -0.64% | - | - |
| 12/12 | 1,878 | 1,880 | 1,866 | 1,869 | -0.27% | 78,998 | - | -0.48% | - | - |
| 12/11 | 1,870 | 1,877 | 1,866 | 1,874 | +0.43% | 71,506 | - | -0.32% | - | - |
| 12/08 | 1,861 | 1,867 | 1,858 | 1,866 | 0% | 69,280 | - | -0.8% | - | - |
| 12/07 | 1,882 | 1,882 | 1,863 | 1,866 | -0.8% | 74,781 | - | -0.85% | - | - |
| 12/06 | 1,877 | 1,883 | 1,873 | 1,881 | +0.43% | 46,069 | - | -0.11% | - | - |
| 12/05 | 1,874 | 1,877 | 1,866 | 1,873 | +0.05% | 31,548 | - | -0.48% | - | - |
| 12/04 | 1,870 | 1,877 | 1,865 | 1,872 | +0.27% | 75,483 | - | -0.64% | - | - |
| 12/01 | 1,893 | 1,893 | 1,867 | 1,867 | -1.32% | 365,558 | - | -0.9% | - | - |
| 11/30 | 1,880 | 1,892 | 1,867 | 1,892 | +0.69% | 841,138 | - | +0.37% | - | - |
| 11/29 | 1,881 | 1,888 | 1,877 | 1,879 | -0.48% | 78,974 | - | -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 | |
| 2016年 2月期 | 2,040 4/26 | 1,625 1/21 | 87,206 4/26 | +8.82% 2/1 | -7.73% 6/27 |
| 2017年 2月期 | 1,902 1/10 | 1,655 7/14 | 82,089 9/21 | +3.51% 1/5 | -4.58% 7/12 |
| 2018年 2月期 | 1,831 6/27 | 1,632 11/15 11/14 | 380,177 8/7 | +5.4% 11/2 | -4.28% 2/14 |
| 2019年 2月期 | 2,149 8/30 | 1,747 12/25 | 332,780 1/30 | +3.82% 10/7 | -3.57% 12/25 |
| 2020年 2月期 | 2,329 11/5 | 1,229 3/19 | 1,254,388 5/8 | +7.46% 5/8 | -37.88% 3/19 |
| 2021年 2月期 | 2,263 7/13 | 1,675 10/29 | 885,468 8/18 | +8.08% 2/16 | -4.39% 10/1 |
| 2022年 2月期 | 2,230 9/6 | 1,846 1/21 | 1,888,589 2/8 | +6.32% 3/29 | -8.38% 1/20 |
| 2023年 2月期 | 2,136 9/9 | 1,803 3/20 | 1,614,947 2/7 | +3.81% 11/1 | -4.79% 10/19 |
| 最新 | 1,866 2024/4/25 | 140,666 | +0.54% 1,856 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- -10%（0.9倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/25 vs 2023/12/29
- 0%（1倍）
- 過去安値
1,229円（2020/03/19） - 52%（1.52倍）
1,866円（4/25）