株価チャート
株価
4/23
- 前日 (4/22)
- 1,290
- 始値
- 1,299
- 高値
- 1,303
- 安値
- 1,299
- 終値 +0.78%
- 1,300
- 出来高 -86.44%
- 5,980
乖離率
- 株価（5日）
移動平均値 - +1.09%
1,286 - 株価（25日）
移動平均値 - -1.66%
1,322 - 出来高（5日）
移動平均値 - -76.29%
25,222
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 1,299 | 1,303 | 1,299 | 1,300 | +0.78% | 5,980 | - | -1.66% | - | - |
| 04/22 | 1,289 | 1,291 | 1,285 | 1,290 | +1.65% | 44,100 | - | -2.42% | - | - |
| 04/19 | 1,281 | 1,281 | 1,250 | 1,269 | -1.01% | 29,310 | - | -4.01% | - | - |
| 04/18 | 1,278 | 1,282 | 1,274 | 1,282 | -0.39% | 31,150 | - | -3.17% | - | - |
| 04/17 | 1,290 | 1,296 | 1,284 | 1,287 | -0.69% | 15,570 | - | -2.87% | - | - |
| 04/16 | 1,304 | 1,309 | 1,286 | 1,296 | -1.67% | 36,860 | - | -2.34% | - | - |
| 04/15 | 1,316 | 1,319 | 1,312 | 1,318 | -0.53% | 16,880 | - | -0.68% | - | - |
| 04/12 | 1,325 | 1,325 | 1,320 | 1,325 | +0.45% | 20,750 | - | -0.15% | - | - |
| 04/11 | 1,316 | 1,334 | 1,311 | 1,319 | -2.51% | 49,240 | - | -0.6% | - | - |
| 04/10 | 1,356 | 1,356 | 1,351 | 1,353 | +0.97% | 23,220 | - | +1.96% | - | - |
| 04/09 | 1,341 | 1,344 | 1,338 | 1,340 | +0.98% | 2,830 | - | +1.06% | - | - |
| 04/08 | 1,331 | 1,332 | 1,321 | 1,327 | -0.67% | 15,670 | - | +0.08% | - | - |
| 04/05 | 1,318 | 1,336 | 1,312 | 1,336 | +0.83% | 31,610 | - | +0.75% | - | - |
| 04/04 | 1,336 | 1,336 | 1,321 | 1,325 | +0.3% | 16,180 | - | 0% | - | - |
| 04/03 | 1,325 | 1,330 | 1,317 | 1,321 | -1.49% | 10,310 | - | -0.23% | - | - |
| 04/02 | 1,342 | 1,343 | 1,338 | 1,341 | -1.32% | 29,630 | - | +1.28% | - | - |
| 04/01 | 1,367 | 1,367 | 1,358 | 1,359 | +0.67% | 7,540 | - | +2.72% | - | - |
| 03/29 | 1,350 | 1,357 | 1,349 | 1,350 | +0.37% | 8,160 | - | +2.2% | - | - |
| 03/28 | 1,342 | 1,347 | 1,342 | 1,345 | +1.2% | 4,950 | - | +1.89% | - | - |
| 03/27 | 1,323 | 1,329 | 1,317 | 1,329 | +0.53% | 36,290 | - | +0.76% | - | - |
| 03/26 | 1,325 | 1,325 | 1,321 | 1,322 | -0.23% | 22,980 | - | +0.3% | - | - |
| 03/25 | 1,327 | 1,328 | 1,325 | 1,325 | -1.34% | 10,850 | - | +0.53% | - | - |
| 03/22 | 1,342 | 1,347 | 1,341 | 1,343 | +0.75% | 21,760 | - | +1.97% | - | - |
| 03/21 | 1,326 | 1,335 | 1,325 | 1,333 | +1.68% | 8,460 | - | +1.45% | - | - |
| 03/19 | 1,302 | 1,313 | 1,301 | 1,311 | +0.85% | 5,140 | - | -0.15% | - | - |
| 03/18 | 1,300 | 1,307 | 1,299 | 1,300 | +0.08% | 4,290 | - | -0.99% | - | - |
| 03/15 | 1,300 | 1,301 | 1,296 | 1,299 | -1.14% | 14,120 | - | -1.07% | - | - |
| 03/14 | 1,306 | 1,314 | 1,306 | 1,314 | -0.15% | 24,630 | - | +0.15% | - | - |
| 03/13 | 1,319 | 1,319 | 1,309 | 1,316 | -0.23% | 9,910 | - | +0.38% | - | - |
| 03/12 | 1,311 | 1,319 | 1,308 | 1,319 | +0.69% | 5,310 | - | +0.69% | - | - |
| 03/11 | 1,311 | 1,315 | 1,309 | 1,310 | -0.38% | 32,810 | - | +0.08% | - | - |
| 03/08 | 1,313 | 1,315 | 1,310 | 1,315 | +0.08% | 2,660 | - | +0.61% | - | - |
| 03/07 | 1,320 | 1,324 | 1,312 | 1,314 | -0.38% | 86,920 | - | +0.54% | - | - |
| 03/06 | 1,323 | 1,324 | 1,314 | 1,319 | -1.93% | 7,910 | - | +0.92% | - | - |
| 03/05 | 1,342 | 1,347 | 1,342 | 1,345 | +1.05% | 44,560 | - | +2.99% | - | - |
| 03/04 | 1,331 | 1,338 | 1,326 | 1,331 | +0.68% | 18,210 | - | +2.07% | - | - |
| 03/01 | 1,322 | 1,323 | 1,316 | 1,322 | +0.84% | 13,760 | - | +1.54% | - | - |
| 02/29 | 1,318 | 1,318 | 1,310 | 1,311 | -0.15% | 29,270 | - | +0.77% | - | - |
| 02/28 | 1,310 | 1,313 | 1,306 | 1,313 | +0.38% | 31,830 | - | +0.92% | - | - |
| 02/27 | 1,316 | 1,318 | 1,305 | 1,308 | -0.98% | 58,530 | - | +0.54% | - | - |
| 02/26 | 1,320 | 1,323 | 1,317 | 1,321 | 0% | 21,200 | - | +1.54% | - | - |
| 02/22 | 1,319 | 1,325 | 1,318 | 1,321 | +0.53% | 15,600 | - | +1.62% | - | - |
| 02/21 | 1,312 | 1,314 | 1,308 | 1,314 | +0.31% | 7,440 | - | +1.15% | - | - |
| 02/20 | 1,314 | 1,314 | 1,308 | 1,310 | -0.3% | 10,550 | - | +0.85% | - | - |
| 02/19 | 1,316 | 1,316 | 1,308 | 1,314 | -0.3% | 12,460 | - | +1.15% | - | - |
| 02/16 | 1,318 | 1,324 | 1,297 | 1,318 | +1.62% | 28,090 | - | +1.46% | - | - |
| 02/15 | 1,295 | 1,304 | 1,295 | 1,297 | +0.78% | 68,130 | - | -0.15% | - | - |
| 02/14 | 1,295 | 1,295 | 1,286 | 1,287 | -1.53% | 20,840 | - | -0.92% | - | - |
| 02/13 | 1,308 | 1,308 | 1,302 | 1,307 | +0.31% | 10,280 | - | +0.62% | - | - |
| 02/09 | 1,297 | 1,305 | 1,297 | 1,303 | +1.16% | 16,510 | - | +0.31% | - | - |
| 02/08 | 1,287 | 1,288 | 1,281 | 1,288 | -0.16% | 21,380 | - | -0.77% | - | - |
| 02/07 | 1,286 | 1,290 | 1,284 | 1,290 | +1.18% | 35,580 | - | -0.69% | - | - |
| 02/06 | 1,277 | 1,277 | 1,266 | 1,275 | -0.86% | 66,300 | - | -1.85% | - | - |
| 02/05 | 1,298 | 1,298 | 1,284 | 1,286 | -0.92% | 105,570 | - | -1.08% | - | - |
| 02/02 | 1,297 | 1,299 | 1,291 | 1,298 | +1.41% | 84,540 | - | -0.15% | - | - |
| 02/01 | 1,290 | 1,290 | 1,279 | 1,280 | -1.84% | 58,300 | - | -1.46% | - | - |
| 01/31 | 1,295 | 1,304 | 1,295 | 1,304 | +0.23% | 6,820 | - | +0.38% | - | - |
| 01/30 | 1,302 | 1,304 | 1,299 | 1,301 | +0.08% | 8,030 | - | +0.23% | - | - |
| 01/29 | 1,298 | 1,305 | 1,297 | 1,300 | +0.15% | 40,640 | - | +0.23% | - | - |
| 01/26 | 1,300 | 1,301 | 1,297 | 1,298 | +0.85% | 37,970 | - | +0.15% | - | - |
| 01/25 | 1,290 | 1,297 | 1,285 | 1,287 | -1.38% | 23,500 | - | -0.69% | - | - |
| 01/24 | 1,308 | 1,310 | 1,300 | 1,305 | -0.46% | 51,990 | - | +0.69% | - | - |
| 01/23 | 1,308 | 1,312 | 1,308 | 1,311 | +0.23% | 31,760 | - | +1.31% | - | - |
| 01/22 | 1,308 | 1,308 | 1,303 | 1,308 | +1.08% | 33,580 | - | +1.32% | - | - |
| 01/19 | 1,298 | 1,298 | 1,288 | 1,294 | -0.15% | 17,640 | - | +0.47% | - | - |
| 01/18 | 1,301 | 1,301 | 1,294 | 1,296 | -1.29% | 20,470 | - | +0.78% | - | - |
| 01/17 | 1,316 | 1,317 | 1,309 | 1,313 | +0.38% | 8,760 | - | +2.34% | - | - |
| 01/16 | 1,310 | 1,312 | 1,306 | 1,308 | -0.15% | 31,780 | - | +2.19% | - | - |
| 01/15 | 1,305 | 1,310 | 1,303 | 1,310 | +0.61% | 37,500 | - | +2.5% | - | - |
| 01/12 | 1,306 | 1,306 | 1,298 | 1,302 | -1.14% | 42,040 | - | +2.04% | - | - |
| 01/11 | 1,314 | 1,318 | 1,314 | 1,317 | +1.31% | 27,300 | - | +3.38% | - | - |
| 01/10 | 1,297 | 1,302 | 1,297 | 1,300 | +0.31% | 5,660 | - | +2.28% | - | - |
| 01/09 | 1,300 | 1,301 | 1,296 | 1,296 | +0.08% | 36,670 | - | +2.29% | - | - |
| 01/05 | 1,299 | 1,300 | 1,291 | 1,295 | +0.47% | 18,970 | - | +2.45% | - | - |
| 01/04 | 1,293 | 1,299 | 1,275 | 1,289 | -1% | 45,010 | - | +2.22% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,298 | 1,307 | 1,297 | 1,302 | +0.46% | 17,070 | - | +3.5% | - | - |
| 12/28 | 1,294 | 1,297 | 1,293 | 1,296 | -0.15% | 8,890 | - | +3.27% | - | - |
| 12/27 | 1,288 | 1,298 | 1,288 | 1,298 | +1.41% | 33,010 | - | +3.67% | - | - |
| 12/26 | 1,284 | 1,284 | 1,280 | 1,280 | -0.08% | 11,240 | - | +2.56% | - | - |
| 12/25 | 1,277 | 1,291 | 1,274 | 1,281 | +0.55% | 13,540 | - | +2.81% | - | - |
| 12/22 | 1,278 | 1,280 | 1,271 | 1,274 | -0.47% | 7,080 | - | +2.49% | - | - |
| 12/21 | 1,281 | 1,281 | 1,273 | 1,280 | -0.7% | 19,620 | - | +3.06% | - | - |
| 12/20 | 1,293 | 1,299 | 1,288 | 1,289 | +0.55% | 13,570 | - | +3.95% | - | - |
| 12/19 | 1,276 | 1,287 | 1,271 | 1,282 | +0.55% | 10,570 | - | +3.72% | - | - |
| 12/18 | 1,276 | 1,282 | 1,275 | 1,275 | -1.16% | 14,920 | - | +3.49% | - | - |
| 12/15 | 1,294 | 1,295 | 1,288 | 1,290 | +2.63% | 34,590 | - | +5.05% | - | - |
| 12/14 | 1,254 | 1,266 | 1,252 | 1,257 | +1.21% | 24,460 | - | +2.78% | - | - |
| 12/13 | 1,238 | 1,242 | 1,237 | 1,242 | +0.16% | 10,200 | - | +1.8% | - | - |
| 12/12 | 1,240 | 1,246 | 1,240 | 1,240 | +0.4% | 9,400 | - | +1.81% | - | - |
| 12/11 | 1,233 | 1,237 | 1,232 | 1,235 | +0.9% | 6,280 | - | +1.56% | - | - |
| 12/08 | 1,229 | 1,229 | 1,211 | 1,224 | -1.77% | 11,980 | - | +0.91% | - | - |
| 12/07 | 1,254 | 1,258 | 1,246 | 1,246 | -0.24% | 80,330 | - | +3.06% | - | - |
| 12/06 | 1,250 | 1,250 | 1,235 | 1,249 | -0.87% | 51,530 | - | +3.74% | - | - |
| 12/05 | 1,260 | 1,260 | 1,256 | 1,260 | +0.8% | 26,240 | - | +5.18% | - | - |
| 12/04 | 1,251 | 1,253 | 1,245 | 1,250 | +1.38% | 21,650 | - | +4.78% | - | - |
| 12/01 | 1,231 | 1,235 | 1,231 | 1,233 | +1.07% | 7,350 | - | +3.88% | - | - |
| 11/30 | 1,217 | 1,220 | 1,215 | 1,220 | +0.16% | 7,440 | - | +3.13% | - | - |
| 11/29 | 1,218 | 1,219 | 1,212 | 1,218 | -0.16% | 5,750 | - | +3.31% | - | - |
| 11/28 | 1,218 | 1,220 | 1,215 | 1,220 | +0.25% | 28,200 | - | +3.74% | - | - |
| 11/27 | 1,222 | 1,225 | 1,217 | 1,217 | -0.41% | 29,050 | - | +3.84% | - | - |
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 | |
| 2018年 3月期 | 1,075 12/27 | 856 3/23 | 51,890 2/6 | +4.8% 5/9 | -7.17% 2/9 |
| 2019年 3月期 | 1,079 8/2 | 863 1/4 | 48,230 10/15 | +5.88% 2/5 | -10.33% 12/26 |
| 2020年 3月期 | 1,156 2/21 | 639 3/19 | 175,700 3/25 | +14.19% 6/9 | -35.2% 3/19 |
| 2021年 3月期 | 1,226 9/2 | 787 10/30 | 111,400 6/9 | +7.25% 11/17 | -4.41% 10/1 |
| 2022年 3月期 | 1,458 4/21 | 1,126 10/1 | 149,250 2/24 | +9.94% 3/30 | -11.33% 9/28 |
| 2023年 3月期 | 1,272 7/25 | 1,037 3/24 | 185,130 2/17 | +5.9% 2/3 | -10.14% 3/24 |
| 最新 | 1,300 2024/4/23 | 5,980 | -1.66% 1,322 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 46%（1.46倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/23 vs 2023/12/29
- 0%（1倍）
- 過去安値
639円（2020/03/19） - 103%（2.03倍）
1,300円（4/23）