株価チャート
株価
4/18
- 前日 (4/17)
- 3,050
- 始値
- 3,030
- 高値
- 3,060
- 安値
- 3,015
- 終値 +0.16%
- 3,055
- 出来高 +999.99%
- 71,181
乖離率
- 株価（5日）
移動平均値 - -1.52%
3,102 - 株価（25日）
移動平均値 - -3.72%
3,173 - 出来高（5日）
移動平均値 - +315.29%
17,140
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 | 3,030 | 3,060 | 3,015 | 3,055 | +0.16% | 71,181 | - | -3.72% | - | - |
| 04/17 | 3,095 | 3,100 | 3,040 | 3,050 | -1.13% | 3,731 | - | -3.91% | - | - |
| 04/16 | 3,100 | 3,105 | 3,070 | 3,085 | -1.91% | 5,502 | - | -2.87% | - | - |
| 04/15 | 3,130 | 3,145 | 3,110 | 3,145 | -0.94% | 3,275 | - | -0.98% | - | - |
| 04/12 | 3,190 | 3,190 | 3,165 | 3,175 | +0.32% | 2,013 | - | -0.06% | - | - |
| 04/11 | 3,135 | 3,165 | 3,130 | 3,165 | -0.31% | 1,299 | - | -0.35% | - | - |
| 04/10 | 3,180 | 3,185 | 3,165 | 3,175 | -0.47% | 2,227 | - | -0.09% | - | - |
| 04/09 | 3,165 | 3,190 | 3,165 | 3,190 | +1.27% | 2,280 | - | +0.35% | - | - |
| 04/08 | 3,160 | 3,180 | 3,145 | 3,150 | +0.64% | 3,398 | - | -0.91% | - | - |
| 04/05 | 3,145 | 3,150 | 3,110 | 3,130 | -2.03% | 5,847 | - | -1.57% | - | - |
| 04/04 | 3,210 | 3,230 | 3,190 | 3,195 | +0.63% | 14,097 | - | +0.47% | - | - |
| 04/03 | 3,170 | 3,185 | 3,150 | 3,175 | -1.24% | 4,351 | - | -0.06% | - | - |
| 04/02 | 3,205 | 3,225 | 3,185 | 3,215 | +0.63% | 6,895 | - | +1.26% | - | - |
| 04/01 | 3,260 | 3,265 | 3,180 | 3,195 | -1.54% | 6,863 | - | +0.73% | - | - |
| 03/29 | 3,230 | 3,250 | 3,230 | 3,245 | +0.78% | 4,688 | - | +2.4% | - | - |
| 03/28 | 3,230 | 3,245 | 3,215 | 3,220 | -1.08% | 5,764 | - | +1.87% | - | - |
| 03/27 | 3,230 | 3,265 | 3,225 | 3,255 | +0.93% | 4,404 | - | +3.2% | - | - |
| 03/26 | 3,225 | 3,230 | 3,210 | 3,225 | 0% | 1,614 | - | +2.48% | - | - |
| 03/25 | 3,245 | 3,255 | 3,225 | 3,225 | -1.23% | 5,693 | - | +2.71% | - | - |
| 03/22 | 3,265 | 3,275 | 3,245 | 3,265 | +0.62% | 13,445 | - | +4.21% | - | - |
| 03/21 | 3,240 | 3,255 | 3,220 | 3,245 | +1.88% | 9,498 | - | +3.94% | - | - |
| 03/19 | 3,155 | 3,185 | 3,140 | 3,185 | +0.47% | 5,798 | - | +2.31% | - | - |
| 03/18 | 3,100 | 3,170 | 3,100 | 3,170 | +2.76% | 2,563 | - | +2.16% | - | - |
| 03/15 | 3,075 | 3,095 | 3,070 | 3,085 | -0.32% | 2,685 | - | -0.29% | - | - |
| 03/14 | 3,080 | 3,095 | 3,060 | 3,095 | +0.32% | 3,398 | - | +0.29% | - | - |
| 03/13 | 3,125 | 3,125 | 3,065 | 3,085 | -0.32% | 4,668 | - | +0.26% | - | - |
| 03/12 | 3,075 | 3,095 | 3,050 | 3,095 | 0% | 5,938 | - | +0.81% | - | - |
| 03/11 | 3,110 | 3,115 | 3,065 | 3,095 | -2.21% | 9,346 | - | +1.11% | - | - |
| 03/08 | 3,160 | 3,185 | 3,155 | 3,165 | +0.16% | 6,007 | - | +3.7% | - | - |
| 03/07 | 3,215 | 3,225 | 3,145 | 3,160 | -1.25% | 6,219 | - | +3.91% | - | - |
| 03/06 | 3,180 | 3,200 | 3,175 | 3,200 | 0% | 3,874 | - | +5.65% | - | - |
| 03/05 | 3,180 | 3,205 | 3,175 | 3,200 | +0.16% | 4,564 | - | +6.1% | - | - |
| 03/04 | 3,205 | 3,215 | 3,185 | 3,195 | +0.31% | 9,191 | - | +6.43% | - | - |
| 03/01 | 3,130 | 3,190 | 3,130 | 3,185 | +1.92% | 5,566 | - | +6.52% | - | - |
| 02/29 | 3,110 | 3,130 | 3,100 | 3,125 | 0% | 5,062 | - | +4.94% | - | - |
| 02/28 | 3,130 | 3,130 | 3,115 | 3,125 | -0.16% | 3,498 | - | +5.25% | - | - |
| 02/27 | 3,130 | 3,140 | 3,115 | 3,130 | +0.32% | 3,576 | - | +5.71% | - | - |
| 02/26 | 3,140 | 3,140 | 3,120 | 3,120 | 0% | 4,102 | - | +5.76% | - | - |
| 02/22 | 3,095 | 3,120 | 3,080 | 3,120 | +2.3% | 29,246 | - | +6.19% | - | - |
| 02/21 | 3,045 | 3,055 | 3,035 | 3,050 | -0.33% | 3,884 | - | +4.2% | - | - |
| 02/20 | 3,070 | 3,085 | 3,050 | 3,060 | -0.16% | 2,102 | - | +4.87% | - | - |
| 02/19 | 3,060 | 3,075 | 3,050 | 3,065 | +0.16% | 2,100 | - | +5.33% | - | - |
| 02/16 | 3,080 | 3,100 | 3,055 | 3,060 | +0.66% | 11,426 | - | +5.48% | - | - |
| 02/15 | 3,040 | 3,045 | 3,020 | 3,040 | +1.33% | 6,318 | - | +5.19% | - | - |
| 02/14 | 3,000 | 3,015 | 2,994 | 3,000 | -0.66% | 5,820 | - | +4.2% | - | - |
| 02/13 | 2,991 | 3,030 | 2,984 | 3,020 | +2.65% | 9,041 | - | +5.37% | - | - |
| 02/09 | 2,948 | 2,969 | 2,940 | 2,942 | +0.14% | 8,165 | - | +3.16% | - | - |
| 02/08 | 2,897 | 2,943 | 2,893 | 2,938 | +2.05% | 10,997 | - | +3.41% | - | - |
| 02/07 | 2,862 | 2,882 | 2,855 | 2,879 | 0% | 6,486 | - | +1.73% | - | - |
| 02/06 | 2,890 | 2,891 | 2,874 | 2,879 | -0.69% | 2,524 | - | +1.91% | - | - |
| 02/05 | 2,906 | 2,906 | 2,884 | 2,899 | +0.69% | 1,346 | - | +2.87% | - | - |
| 02/02 | 2,885 | 2,902 | 2,875 | 2,879 | +0.49% | 2,225 | - | +2.53% | - | - |
| 02/01 | 2,865 | 2,878 | 2,861 | 2,865 | -0.9% | 2,273 | - | +2.32% | - | - |
| 01/31 | 2,843 | 2,891 | 2,842 | 2,891 | +0.73% | 4,176 | - | +3.55% | - | - |
| 01/30 | 2,886 | 2,886 | 2,870 | 2,870 | +0.03% | 1,542 | - | +3.16% | - | - |
| 01/29 | 2,852 | 2,881 | 2,852 | 2,869 | +0.84% | 2,363 | - | +3.35% | - | - |
| 01/26 | 2,863 | 2,870 | 2,843 | 2,845 | -1.49% | 4,980 | - | +2.82% | - | - |
| 01/25 | 2,879 | 2,892 | 2,860 | 2,888 | +0.07% | 16,764 | - | +4.68% | - | - |
| 01/24 | 2,906 | 2,906 | 2,875 | 2,886 | -0.76% | 16,685 | - | +4.98% | - | - |
| 01/23 | 2,919 | 2,946 | 2,902 | 2,908 | -0.21% | 18,553 | - | +6.21% | - | - |
| 01/22 | 2,898 | 2,914 | 2,892 | 2,914 | +1.67% | 19,343 | - | +6.86% | - | - |
| 01/19 | 2,873 | 2,878 | 2,850 | 2,866 | +1.52% | 8,353 | - | +5.52% | - | - |
| 01/18 | 2,820 | 2,845 | 2,816 | 2,823 | -0.18% | 3,036 | - | +4.29% | - | - |
| 01/17 | 2,861 | 2,887 | 2,826 | 2,828 | -0.42% | 6,722 | - | +4.86% | - | - |
| 01/16 | 2,860 | 2,863 | 2,834 | 2,840 | -0.8% | 5,076 | - | +5.62% | - | - |
| 01/15 | 2,837 | 2,868 | 2,832 | 2,863 | +1.09% | 6,854 | - | +6.71% | - | - |
| 01/12 | 2,818 | 2,845 | 2,816 | 2,832 | +1.25% | 17,317 | - | +5.91% | - | - |
| 01/11 | 2,781 | 2,800 | 2,775 | 2,797 | +1.82% | 8,616 | - | +4.87% | - | - |
| 01/10 | 2,701 | 2,752 | 2,699 | 2,747 | +2.12% | 13,483 | - | +3.19% | - | - |
| 01/09 | 2,693 | 2,707 | 2,679 | 2,690 | +1.09% | 10,142 | - | +1.13% | - | - |
| 01/05 | 2,658 | 2,674 | 2,650 | 2,661 | +0.11% | 9,898 | - | +0.08% | - | - |
| 01/04 | 2,628 | 2,658 | 2,606 | 2,658 | -1.01% | 7,850 | - | -0.04% | - | - |
| 2023 | ||||||||||
| 12/29 | 2,687 | 2,702 | 2,675 | 2,685 | -1.86% | 8,571 | - | +0.94% | - | - |
| 12/28 | 2,686 | 2,736 | 2,682 | 2,736 | +1.26% | 3,553 | - | +2.82% | - | - |
| 12/27 | 2,687 | 2,705 | 2,687 | 2,702 | +1.35% | 3,266 | - | +1.66% | - | - |
| 12/26 | 2,671 | 2,671 | 2,661 | 2,666 | -0.04% | 1,119 | - | +0.34% | - | - |
| 12/25 | 2,678 | 2,678 | 2,663 | 2,667 | +0.34% | 1,687 | - | +0.34% | - | - |
| 12/22 | 2,668 | 2,674 | 2,656 | 2,658 | +0.04% | 6,196 | - | -0.04% | - | - |
| 12/21 | 2,666 | 2,670 | 2,653 | 2,657 | -1.74% | 7,762 | - | -0.08% | - | - |
| 12/20 | 2,685 | 2,712 | 2,685 | 2,704 | +1.58% | 39,845 | - | +1.62% | - | - |
| 12/19 | 2,630 | 2,662 | 2,620 | 2,662 | +1.33% | 1,487 | - | +0.15% | - | - |
| 12/18 | 2,631 | 2,631 | 2,610 | 2,627 | -0.61% | 2,656 | - | -1.09% | - | - |
| 12/15 | 2,628 | 2,655 | 2,625 | 2,643 | +0.95% | 3,833 | - | -0.45% | - | - |
| 12/14 | 2,649 | 2,658 | 2,607 | 2,618 | -0.76% | 2,014 | - | -1.36% | - | - |
| 12/13 | 2,644 | 2,652 | 2,633 | 2,638 | +0.3% | 2,521 | - | -0.57% | - | - |
| 12/12 | 2,658 | 2,659 | 2,630 | 2,630 | -0.04% | 18,468 | - | -0.75% | - | - |
| 12/11 | 2,623 | 2,639 | 2,622 | 2,631 | +1.74% | 7,236 | - | -0.72% | - | - |
| 12/08 | 2,608 | 2,612 | 2,582 | 2,586 | -1.86% | 9,988 | - | -2.3% | - | - |
| 12/07 | 2,655 | 2,658 | 2,630 | 2,635 | -1.68% | 2,341 | - | -0.38% | - | - |
| 12/06 | 2,641 | 2,682 | 2,640 | 2,680 | +1.94% | 1,994 | - | +1.55% | - | - |
| 12/05 | 2,648 | 2,648 | 2,624 | 2,629 | -1.24% | 2,095 | - | -0.04% | - | - |
| 12/04 | 2,674 | 2,674 | 2,648 | 2,662 | -0.67% | 1,746 | - | +1.45% | - | - |
| 12/01 | 2,693 | 2,693 | 2,679 | 2,680 | -0.11% | 894 | - | +2.45% | - | - |
| 11/30 | 2,663 | 2,683 | 2,659 | 2,683 | +0.52% | 703 | - | +2.84% | - | - |
| 11/29 | 2,667 | 2,686 | 2,660 | 2,669 | -0.34% | 13,181 | - | +2.61% | - | - |
| 11/28 | 2,689 | 2,689 | 2,670 | 2,678 | -0.04% | 581 | - | +3.24% | - | - |
| 11/27 | 2,702 | 2,710 | 2,678 | 2,679 | -0.7% | 1,782 | - | +3.56% | - | - |
| 11/24 | 2,709 | 2,710 | 2,696 | 2,698 | +0.71% | 2,041 | - | +4.53% | - | - |
| 11/22 | 2,660 | 2,693 | 2,660 | 2,679 | +0.22% | 565 | - | +4% | - | - |
| 11/21 | 2,683 | 2,683 | 2,667 | 2,673 | -0.07% | 486 | - | +3.97% | - | - |
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 | |
| 2013年 7月期 | 1,305 5/23 | 968 4/2 | 19,363 3/29 | +10.64% 5/21 | -11.94% 6/13 |
| 2014年 1月期 | 1,347 12/24 | 1,055 8/7 | 7,626 12/24 | +7.56% 11/29 | -9.5% 2/4 |
| 2015年 1月期 | 1,940 7/7 | 1,200 10/17 10/16 他2件 | 19,132 11/4 | +8.45% 11/12 | -8.35% 8/26 |
| 2016年 1月期 | 1,838 8/7 | 1,202 6/28 | 4,556 1/4 | +5.96% 11/9 | -12.53% 2/12 |
| 2017年 1月期 | 1,696 5/11 | 1,291 8/4 | 3,902 5/19 | +6.28% 12/12 | -3.95% 11/9 |
| 2018年 1月期 | 1,919 1/23 | 1,533 9/8 | 93,169 7/3 | +6.82% 11/7 | -8.95% 2/14 |
| 2019年 1月期 | 1,965 10/2 | 1,479 12/25 | 130,523 5/30 | +5.63% 9/26 | -9.42% 12/26 |
| 2020年 1月期 | 1,949 12/17 | 1,303 3/19 | 199,034 3/13 | +10.13% 6/8 | -20.69% 3/16 |
| 2021年 1月期 | 2,441 2/16 | 1,748 8/3 | 182,736 6/16 | +8.05% 11/17 | -5.89% 5/13 |
| 2022年 1月期 | 2,452 9/14 | 1,961 3/9 | 11,582 3/4 | +7.53% 9/14 9/8 | -7.86% 3/8 |
| 2023年 1月期 | 2,717 6/19 | 2,049 1/16 | 57,234 7/4 | +7.43% 6/14 | -5.92% 1/5 |
| 最新 | 3,055 2024/4/18 | 71,181 | -3.72% 3,173 | ||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/04/18 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
968円（2013/04/02） - 216%（3.16倍）
3,055円（4/18）