株価チャート
株価
5/7
- 前日 (5/2)
- 1,887
- 始値
- 1,894
- 高値
- 1,898
- 安値
- 1,885
- 終値 +0.37%
- 1,894
- 出来高 -52.57%
- 23,220
乖離率
- 株価（5日）
移動平均値 - +0.96%
1,876 - 株価（25日）
移動平均値 - +2.54%
1,847 - 出来高（5日）
移動平均値 - -17.59%
28,176
2023/12/06～2024/05/07
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 | ||||||||||
| 05/07 | 1,894 | 1,898 | 1,885 | 1,894 | +0.37% | 23,220 | - | +2.54% | - | - |
| 05/02 | 1,875 | 1,893 | 1,875 | 1,887 | +0.75% | 48,960 | - | +2.28% | - | - |
| 05/01 | 1,867 | 1,874 | 1,861 | 1,873 | +0.21% | 32,900 | - | +1.57% | - | - |
| 04/30 | 1,865 | 1,870 | 1,859 | 1,869 | +0.54% | 27,730 | - | +1.36% | - | - |
| 04/26 | 1,847 | 1,860 | 1,844 | 1,859 | +0.43% | 8,070 | - | +0.81% | - | - |
| 04/25 | 1,857 | 1,862 | 1,851 | 1,851 | -0.22% | 136,730 | - | +0.33% | - | - |
| 04/24 | 1,866 | 1,866 | 1,848 | 1,855 | -0.38% | 21,100 | - | +0.54% | - | - |
| 04/23 | 1,863 | 1,876 | 1,857 | 1,862 | +0.27% | 24,010 | - | +0.98% | - | - |
| 04/22 | 1,843 | 1,864 | 1,837 | 1,857 | +1.2% | 31,760 | - | +0.92% | - | - |
| 04/19 | 1,850 | 1,850 | 1,821 | 1,835 | -0.22% | 42,640 | - | -0.05% | - | - |
| 04/18 | 1,847 | 1,855 | 1,839 | 1,839 | -0.43% | 18,870 | - | +0.33% | - | - |
| 04/17 | 1,842 | 1,855 | 1,833 | 1,847 | +0.65% | 44,780 | - | +1.04% | - | - |
| 04/16 | 1,822 | 1,848 | 1,819 | 1,835 | +0.6% | 583,460 | - | +0.66% | - | - |
| 04/15 | 1,830 | 1,832 | 1,822 | 1,824 | -0.33% | 25,460 | - | +0.27% | - | - |
| 04/12 | 1,859 | 1,859 | 1,820 | 1,830 | -1.24% | 97,090 | - | +0.83% | - | - |
| 04/11 | 1,837 | 1,856 | 1,825 | 1,853 | +0.6% | 46,230 | - | +2.32% | - | - |
| 04/10 | 1,859 | 1,870 | 1,840 | 1,842 | -0.86% | 30,060 | - | +1.94% | - | - |
| 04/09 | 1,847 | 1,862 | 1,842 | 1,858 | +0.98% | 26,930 | - | +3.05% | - | - |
| 04/08 | 1,807 | 1,841 | 1,805 | 1,840 | +1.94% | 40,180 | - | +2.28% | - | - |
| 04/05 | 1,818 | 1,818 | 1,797 | 1,805 | -0.66% | 74,380 | - | +0.56% | - | - |
| 04/04 | 1,810 | 1,817 | 1,810 | 1,817 | +0.11% | 19,640 | - | +1.28% | - | - |
| 04/03 | 1,821 | 1,825 | 1,805 | 1,815 | -0.82% | 52,860 | - | +1.23% | - | - |
| 04/02 | 1,841 | 1,847 | 1,820 | 1,830 | -0.76% | 72,260 | - | +2.12% | - | - |
| 04/01 | 1,853 | 1,865 | 1,838 | 1,844 | -0.38% | 69,070 | - | +2.96% | - | - |
| 03/29 | 1,861 | 1,861 | 1,843 | 1,851 | -0.22% | 175,550 | - | +3.52% | - | - |
| 03/28 | 1,866 | 1,870 | 1,851 | 1,855 | -0.54% | 29,890 | - | +3.98% | - | - |
| 03/27 | 1,865 | 1,874 | 1,860 | 1,865 | +0.11% | 182,510 | - | +4.72% | - | - |
| 03/26 | 1,870 | 1,871 | 1,859 | 1,863 | -0.43% | 1,115,100 | - | +4.84% | - | - |
| 03/25 | 1,872 | 1,878 | 1,866 | 1,871 | +0.05% | 104,620 | - | +5.47% | - | - |
| 03/22 | 1,859 | 1,872 | 1,851 | 1,870 | +0.92% | 2,470,380 | - | +5.59% | - | - |
| 03/21 | 1,844 | 1,854 | 1,824 | 1,853 | +1.37% | 160,240 | - | +4.81% | - | - |
| 03/19 | 1,783 | 1,836 | 1,781 | 1,828 | +3.34% | 174,900 | - | +3.45% | - | - |
| 03/18 | 1,797 | 1,797 | 1,758 | 1,769 | -0.17% | 99,390 | - | +0.11% | - | - |
| 03/15 | 1,754 | 1,789 | 1,750 | 1,772 | +1.72% | 120,690 | - | +0.11% | - | - |
| 03/14 | 1,720 | 1,742 | 1,720 | 1,742 | +1.57% | 63,300 | - | -1.69% | - | - |
| 03/13 | 1,731 | 1,735 | 1,705 | 1,715 | -0.81% | 83,430 | - | -3.49% | - | - |
| 03/12 | 1,744 | 1,744 | 1,722 | 1,729 | -0.35% | 37,900 | - | -2.97% | - | - |
| 03/11 | 1,730 | 1,740 | 1,726 | 1,735 | +0.35% | 45,790 | - | -2.96% | - | - |
| 03/08 | 1,730 | 1,743 | 1,719 | 1,729 | +0.06% | 236,290 | - | -3.52% | - | - |
| 03/07 | 1,762 | 1,767 | 1,727 | 1,728 | -1.43% | 343,290 | - | -3.84% | - | - |
| 03/06 | 1,757 | 1,764 | 1,747 | 1,753 | +0.23% | 309,530 | - | -2.77% | - | - |
| 03/05 | 1,760 | 1,763 | 1,744 | 1,749 | -0.23% | 209,580 | - | -3.26% | - | - |
| 03/04 | 1,744 | 1,768 | 1,744 | 1,753 | +0.63% | 49,590 | - | -3.31% | - | - |
| 03/01 | 1,770 | 1,770 | 1,737 | 1,742 | -1.91% | 164,540 | - | -4.13% | - | - |
| 02/29 | 1,796 | 1,796 | 1,764 | 1,776 | -0.95% | 259,850 | - | -2.58% | - | - |
| 02/28 | 1,798 | 1,798 | 1,787 | 1,793 | 0% | 99,940 | - | -1.86% | - | - |
| 02/27 | 1,793 | 1,799 | 1,786 | 1,793 | +0.28% | 176,200 | - | -2.13% | - | - |
| 02/26 | 1,782 | 1,793 | 1,778 | 1,788 | +1.19% | 88,040 | - | -2.56% | - | - |
| 02/22 | 1,765 | 1,769 | 1,746 | 1,767 | -0.39% | 134,650 | - | -3.86% | - | - |
| 02/21 | 1,784 | 1,784 | 1,761 | 1,774 | +0.23% | 118,810 | - | -3.74% | - | - |
| 02/20 | 1,779 | 1,786 | 1,769 | 1,770 | 0% | 93,870 | - | -4.17% | - | - |
| 02/19 | 1,783 | 1,784 | 1,761 | 1,770 | -0.62% | 125,810 | - | -4.48% | - | - |
| 02/16 | 1,798 | 1,798 | 1,770 | 1,781 | -0.61% | 226,720 | - | -4.09% | - | - |
| 02/15 | 1,810 | 1,814 | 1,786 | 1,792 | -1.05% | 213,550 | - | -3.76% | - | - |
| 02/14 | 1,827 | 1,827 | 1,810 | 1,811 | -0.77% | 293,770 | - | -2.9% | - | - |
| 02/13 | 1,828 | 1,834 | 1,819 | 1,825 | -0.05% | 105,070 | - | -2.3% | - | - |
| 02/09 | 1,839 | 1,841 | 1,825 | 1,826 | -0.44% | 87,090 | - | -2.35% | - | - |
| 02/08 | 1,834 | 1,844 | 1,832 | 1,834 | 0% | 81,130 | - | -1.98% | - | - |
| 02/07 | 1,853 | 1,853 | 1,833 | 1,834 | -0.81% | 63,920 | - | -2.03% | - | - |
| 02/06 | 1,852 | 1,855 | 1,840 | 1,849 | -0.38% | 242,280 | - | -1.28% | - | - |
| 02/05 | 1,863 | 1,873 | 1,854 | 1,856 | -0.22% | 17,790 | - | -0.85% | - | - |
| 02/02 | 1,857 | 1,861 | 1,853 | 1,860 | +0.92% | 43,470 | - | -0.59% | - | - |
| 02/01 | 1,855 | 1,859 | 1,837 | 1,843 | -1.29% | 142,970 | - | -1.39% | - | - |
| 01/31 | 1,869 | 1,873 | 1,861 | 1,867 | -0.11% | 40,840 | - | -0.11% | - | - |
| 01/30 | 1,874 | 1,874 | 1,866 | 1,869 | -0.05% | 39,820 | - | +0.05% | - | - |
| 01/29 | 1,868 | 1,876 | 1,862 | 1,870 | 0% | 53,980 | - | +0.16% | - | - |
| 01/26 | 1,867 | 1,874 | 1,867 | 1,870 | +0.16% | 17,250 | - | +0.21% | - | - |
| 01/25 | 1,875 | 1,876 | 1,862 | 1,867 | -1.01% | 55,090 | - | +0.11% | - | - |
| 01/24 | 1,895 | 1,896 | 1,882 | 1,886 | -0.32% | 33,390 | - | +1.13% | - | - |
| 01/23 | 1,905 | 1,906 | 1,891 | 1,892 | -0.63% | 23,190 | - | +1.5% | - | - |
| 01/22 | 1,880 | 1,904 | 1,880 | 1,904 | +1.55% | 51,180 | - | +2.2% | - | - |
| 01/19 | 1,873 | 1,876 | 1,867 | 1,875 | +0.64% | 11,850 | - | +0.7% | - | - |
| 01/18 | 1,876 | 1,878 | 1,859 | 1,863 | -0.64% | 44,990 | - | +0.05% | - | - |
| 01/17 | 1,891 | 1,892 | 1,875 | 1,875 | -0.95% | 33,030 | - | +0.7% | - | - |
| 01/16 | 1,901 | 1,903 | 1,892 | 1,893 | -0.47% | 18,340 | - | +1.72% | - | - |
| 01/15 | 1,891 | 1,902 | 1,890 | 1,902 | +0.53% | 29,190 | - | +2.26% | - | - |
| 01/12 | 1,883 | 1,893 | 1,883 | 1,892 | +0.48% | 67,100 | - | +1.78% | - | - |
| 01/11 | 1,877 | 1,887 | 1,877 | 1,883 | +0.32% | 28,720 | - | +1.35% | - | - |
| 01/10 | 1,877 | 1,884 | 1,877 | 1,877 | -0.21% | 31,190 | - | +1.02% | - | - |
| 01/09 | 1,885 | 1,885 | 1,873 | 1,881 | +0.05% | 27,660 | - | +1.18% | - | - |
| 01/05 | 1,863 | 1,886 | 1,856 | 1,880 | +1.46% | 75,770 | - | +1.13% | - | - |
| 01/04 | 1,869 | 1,869 | 1,850 | 1,853 | -0.75% | 48,210 | - | -0.38% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,859 | 1,868 | 1,857 | 1,867 | +0.65% | 23,240 | - | +0.27% | - | - |
| 12/28 | 1,842 | 1,857 | 1,837 | 1,855 | +1.31% | 146,010 | - | -0.43% | - | - |
| 12/27 | 1,825 | 1,834 | 1,823 | 1,831 | +0.72% | 60,140 | - | -1.77% | - | - |
| 12/26 | 1,818 | 1,823 | 1,813 | 1,818 | -0.22% | 37,490 | - | -2.62% | - | - |
| 12/25 | 1,835 | 1,836 | 1,818 | 1,822 | -0.98% | 49,900 | - | -2.57% | - | - |
| 12/22 | 1,837 | 1,840 | 1,828 | 1,840 | +0.38% | 131,010 | - | -1.76% | - | - |
| 12/21 | 1,838 | 1,846 | 1,830 | 1,833 | -1.03% | 196,600 | - | -2.24% | - | - |
| 12/20 | 1,841 | 1,855 | 1,838 | 1,852 | +0.6% | 258,340 | - | -1.38% | - | - |
| 12/19 | 1,848 | 1,850 | 1,830 | 1,841 | -0.38% | 311,480 | - | -2.02% | - | - |
| 12/18 | 1,858 | 1,858 | 1,841 | 1,848 | -0.75% | 642,540 | - | -1.7% | - | - |
| 12/15 | 1,860 | 1,865 | 1,855 | 1,862 | -0.11% | 49,340 | - | -1.01% | - | - |
| 12/14 | 1,867 | 1,869 | 1,856 | 1,864 | +0.05% | 24,910 | - | -0.9% | - | - |
| 12/13 | 1,867 | 1,870 | 1,856 | 1,863 | -0.32% | 35,920 | - | -1.01% | - | - |
| 12/12 | 1,874 | 1,876 | 1,863 | 1,869 | -0.27% | 10,930 | - | -0.74% | - | - |
| 12/11 | 1,868 | 1,875 | 1,865 | 1,874 | +0.59% | 42,580 | - | -0.53% | - | - |
| 12/08 | 1,860 | 1,865 | 1,856 | 1,863 | 0% | 85,100 | - | -1.17% | - | - |
| 12/07 | 1,871 | 1,874 | 1,862 | 1,863 | -0.8% | 81,140 | - | -1.22% | - | - |
| 12/06 | 1,872 | 1,880 | 1,870 | 1,878 | +0.37% | 36,320 | - | -0.42% | - | - |
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 | |
| 2017年 3月期 | 1,885 1/6 | 1,656 7/14 | 76,230 4/24 | +4.21% 12/30 | -4.25% 7/14 |
| 2018年 3月期 | 1,824 6/27 | 1,655 11/15 11/10 | 73,130 9/4 | +4.38% 1/24 | -3.78% 2/14 |
| 2019年 3月期 | 2,241 9/30 9/27 | 1,738 12/25 | 201,090 9/2 | +4.84% 10/9 | -3.79% 12/25 |
| 2020年 3月期 | 2,322 2/21 | 1,184 3/19 | 286,510 3/3 | +8.42% 5/11 | -41.68% 3/19 |
| 2021年 3月期 | 2,260 7/13 | 1,672 10/29 | 1,176,590 6/9 | +9.09% 2/16 | -4.77% 10/1 |
| 2022年 3月期 | 2,173 11/24 | 1,843 1/21 | 383,170 11/29 | +5.49% 3/29 | -8.01% 1/20 |
| 2023年 3月期 | 2,063 11/2 | 1,793 3/20 | 623,930 12/20 | +3.04% 4/28 | -5.23% 12/20 |
| 最新 | 1,894 2024/5/7 | 23,220 | +2.54% 1,847 | ||
年間値上がり率
- 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）
- 2024/05/07 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
1,184円（2020/03/19） - 60%（1.6倍）
1,894円（5/7）