株価チャート

株価

4/24

前日 (4/23): 2,513
始値: 2,545
高値: 2,557
安値: 2,505
終値 +0.2%: 2,518
出来高 -9.66%: 13,100

乖離率

株価（5日） 移動平均値: +0.04%
2,517
株価（25日） 移動平均値: +1.98%
2,469
出来高（5日） 移動平均値: -54.23%
28,620

2023/11/28～2024/04/24

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
04/24	2,545	2,557	2,505	2,518	+0.2%	13,100	623億5373万	+1.98%	13.34	2.69
04/23	2,494	2,533	2,456	2,513	+0.44%	14,500	622億2992万	+2.07%	13.31	2.68
04/22	2,547	2,551	2,436	2,502	-1.77%	22,500	619億5752万	+1.91%	13.26	2.67
04/19	2,603	2,645	2,518	2,547	+1.76%	60,500	630億7187万	+4.13%	13.49	2.72
04/18	2,550	2,560	2,472	2,503	-1.84%	32,500	619億8228万	+2.83%	13.26	2.67
04/17	2,650	2,667	2,481	2,550	-2.19%	39,900	631億4616万	+5.28%	13.51	2.72
04/16	2,569	2,626	2,561	2,607	+1.64%	21,000	645億5766万	+8.26%	13.81	2.78
04/15	2,535	2,570	2,512	2,565	+0.67%	11,500	635億1760万	+7.28%	13.59	2.74
04/12	2,530	2,555	2,516	2,548	+1.39%	16,000	630億9663万	+7.15%	13.5	2.72
04/11	2,471	2,525	2,461	2,513	+1.13%	5,700	622億2992万	+6.26%	13.31	2.68
04/10	2,480	2,503	2,467	2,485	-0.32%	14,300	615億3655万	+5.7%	13.17	2.65
04/09	2,523	2,523	2,477	2,493	-1.19%	22,700	617億3465万	+6.49%	13.21	2.66
04/08	2,416	2,523	2,404	2,523	+4.17%	21,800	624億7755万	+8.38%	13.37	2.69
04/05	2,373	2,449	2,314	2,422	+0.46%	19,700	599億7647万	+4.62%	12.83	2.59
04/04	2,464	2,465	2,400	2,411	-1.07%	27,700	597億407万	+4.46%	12.77	2.57
04/03	2,420	2,450	2,380	2,437	-0.04%	25,500	603億4791万	+5.91%	12.91	2.6
04/02	2,459	2,462	2,418	2,438	+0.49%	32,100	603億7268万	+6.32%	12.92	2.6
04/01	2,456	2,483	2,426	2,426	-0.66%	21,100	600億7552万	+6.22%	12.85	2.59
03/29	2,441	2,471	2,441	2,442	+0.74%	11,400	604億7173万	+7.39%	12.94	2.61
03/28	2,390	2,445	2,384	2,424	+1.85%	27,700	600億2599万	+7.11%	12.84	2.59
03/27	2,386	2,390	2,328	2,380	-0.25%	28,400	589億3641万	+5.78%	12.61	2.54
03/26	2,341	2,395	2,341	2,386	+0.42%	24,800	590億8499万	+6.8%	12.64	2.55
03/25	2,410	2,420	2,351	2,376	-0.38%	44,000	588億3736万	+7.03%	12.59	2.54
03/22	2,324	2,390	2,311	2,385	+2.62%	28,300	590億6023万	+8.02%	12.64	2.55
03/21	2,370	2,373	2,323	2,324	-1.53%	20,900	575億4967万	+5.83%	12.31	2.48
03/19	2,302	2,363	2,300	2,360	+1.33%	20,200	584億4115万	+7.91%	12.5	2.52
03/18	2,299	2,340	2,278	2,329	+2.6%	20,400	576億7349万	+7.03%	12.34	2.49
03/15	2,235	2,299	2,230	2,270	+0.58%	23,200	562億1246万	+4.75%	12.03	2.42
03/14	2,230	2,268	2,212	2,257	+2.68%	22,600	558億9054万	+4.39%	11.96	2.41
03/13	2,200	2,209	2,185	2,198	+0.05%	10,800	544億2951万	+1.9%	11.65	2.35
03/12	2,146	2,217	2,126	2,197	+0.55%	16,300	544億475万	+1.95%	11.64	2.35
03/11	2,231	2,231	2,162	2,185	-2.63%	29,200	541億759万	+1.58%	11.58	2.33
03/08	2,200	2,254	2,200	2,244	+1.4%	22,600	555億6862万	+4.42%	11.89	2.4
03/07	2,204	2,219	2,194	2,213	+1.61%	12,300	548億96万	+3.22%	11.72	2.36
03/06	2,216	2,216	2,168	2,178	-1.71%	19,200	539億3424万	+1.78%	11.54	2.32
03/05	2,190	2,243	2,166	2,216	+1.7%	26,700	548億7525万	+3.7%	11.74	2.37
03/04	2,194	2,206	2,134	2,179	-1.09%	28,100	539億5901万	+2.16%	11.54	2.33
03/01	2,235	2,249	2,177	2,203	-1.87%	29,100	545億5332万	+3.48%	11.67	2.35
02/29	2,259	2,265	2,227	2,245	+0.18%	13,000	555億9338万	+5.9%	11.89	2.4
02/28	2,225	2,264	2,220	2,241	+0.76%	26,000	554億9433万	+6.26%	11.87	2.39
02/27	2,217	2,250	2,203	2,224	+0.68%	26,500	550億7335万	+5.96%	11.78	2.37
02/26	2,204	2,250	2,180	2,209	+0.64%	28,200	547億190万	+5.8%	11.7	2.36
02/22	2,200	2,211	2,156	2,195	+1.62%	48,600	543億5522万	+5.63%	11.63	2.34
02/21	2,088	2,173	2,078	2,160	+3.55%	53,400	534億8851万	+4.45%	11.44	2.31
02/20	1,975	2,094	1,975	2,086	+5.3%	37,400	516億5603万	+1.31%	11.05	2.23
02/19	2,050	2,050	1,970	1,981	-3.6%	30,300	490億5589万	-3.46%	10.5	2.11
02/16	2,070	2,078	2,023	2,055	-0.48%	22,300	508億8837万	+0.29%	10.89	2.19
02/15	2,110	2,162	2,053	2,065	-1.01%	35,800	511億3600万	+1.03%	10.94	2.2
02/14	2,078	2,103	2,061	2,086	-1.14%	19,800	516億5603万	+2.36%	11.05	2.23
02/13	2,071	2,119	2,055	2,110	+1.59%	16,400	522億5035万	+3.89%	11.18	2.25
02/09	2,107	2,140	2,077	2,077	-1.61%	11,500	514億3316万	+2.72%	11	2.22
02/08	2,106	2,133	2,068	2,111	-0.75%	20,000	522億7511万	+4.87%	11.18	2.25
02/07	2,121	2,150	2,103	2,127	-0.93%	28,400	526億7132万	+6.24%	11.27	2.27
02/06	2,148	2,176	2,130	2,147	+0.56%	20,900	531億6659万	+7.94%	11.37	2.29
02/05	2,133	2,146	2,128	2,135	+1.43%	12,200	528億6943万	+8.05%	11.31	2.28
02/02	2,124	2,135	2,091	2,105	-1.54%	21,400	521億2653万	+7.18%	11.15	2.25
02/01	2,118	2,155	2,118	2,138	+0.71%	22,800	529億4372万	+9.53%	11.33	2.28
01/31	2,110	2,148	2,103	2,123	+0.33%	24,600	525億7227万	+9.55%	11.25	2.27
01/30	2,098	2,131	2,090	2,116	+0.71%	21,100	523億9893万	+9.92%	11.21	2.26
01/29	2,087	2,112	2,069	2,101	-0.43%	34,500	520億2748万	+9.88%	11.13	2.24
01/26	2,074	2,123	2,055	2,110	+2.13%	45,600	522億5035万	+11.05%	11.18	2.25
01/25	2,014	2,076	2,014	2,066	+4.13%	51,600	511億6077万	+9.43%	10.95	2.21
01/24	1,970	2,008	1,970	1,984	+0.3%	13,700	491億3018万	+5.64%	10.51	2.12
01/23	1,998	2,031	1,970	1,978	-0.5%	26,700	489億8160万	+5.55%	10.48	2.11
01/22	1,943	2,011	1,936	1,988	+2.32%	26,100	492億2924万	+6.31%	10.53	2.12
01/19	1,957	1,972	1,939	1,943	-1.22%	16,000	481億1489万	+4.13%	10.29	2.07
01/18	1,945	1,970	1,945	1,967	+1.13%	15,500	487億921万	+5.41%	10.42	2.1
01/17	1,939	1,972	1,939	1,945	+1.09%	20,700	481億6442万	+4.35%	10.3	2.08
01/16	1,928	1,935	1,919	1,924	+0.16%	24,100	476億4439万	+3.11%	10.19	2.05
01/15	1,892	1,932	1,888	1,921	+1.53%	19,400	475億7010万	+2.89%	10.18	2.05
01/12	1,902	1,922	1,885	1,892	-2.22%	34,100	468億5197万	+1.45%	10.02	2.02
01/11	1,943	1,943	1,929	1,935	+0.42%	15,200	479億1679万	+3.75%	10.25	2.07
01/10	1,894	1,933	1,894	1,927	+1.74%	17,700	477億1868万	+3.55%	10.21	2.06
01/09	1,899	1,916	1,886	1,894	+0.48%	23,900	469億150万	+1.94%	10.03	2.02
01/05	1,883	1,907	1,873	1,885	+1.02%	17,300	466億7863万	+1.62%	9.99	2.01
01/04	1,830	1,871	1,830	1,866	+2.19%	33,100	462億813万	+0.65%	9.89	1.99
2023
12/29	1,797	1,826	1,792	1,826	+1.22%	17,000	452億1760万	-1.46%	9.17	1.81
12/28	1,780	1,817	1,780	1,804	-1.47%	117,200	446億7281万	-2.64%	9.06	1.79
12/27	1,820	1,832	1,805	1,831	+0.22%	215,700	453億4141万	-1.29%	9.2	1.81
12/26	1,797	1,829	1,797	1,827	+1.27%	29,100	452億4236万	-1.56%	9.18	1.81
12/25	1,830	1,832	1,799	1,804	+0.39%	29,900	446億7281万	-2.75%	9.06	1.79
12/22	1,786	1,799	1,783	1,797	+0.5%	17,600	444億9947万	-3.23%	9.03	1.78
12/21	1,778	1,806	1,778	1,788	-1.11%	30,900	442億7660万	-3.72%	8.98	1.77
12/20	1,792	1,818	1,792	1,808	+0.33%	16,100	447億7186万	-2.69%	9.08	1.79
12/19	1,790	1,809	1,788	1,802	+0.67%	17,300	446億2328万	-3.01%	9.05	1.78
12/18	1,780	1,797	1,760	1,790	-1.38%	26,600	443億2612万	-3.71%	8.99	1.77
12/15	1,868	1,876	1,808	1,815	-3.61%	40,400	449億4520万	-2.47%	9.12	1.8
12/14	1,930	1,930	1,878	1,883	-0.89%	30,900	466億2910万	+1.18%	9.46	1.86
12/13	1,872	1,912	1,872	1,900	+0.85%	31,700	470億5008万	+2.37%	9.55	1.88
12/12	1,933	1,937	1,868	1,884	-2.74%	39,900	466億5386万	+1.67%	9.46	1.87
12/11	1,938	1,953	1,927	1,937	+0.57%	34,500	479億6631万	+4.7%	9.73	1.92
12/08	1,969	1,969	1,912	1,926	-2.68%	48,600	476億9392万	+4.45%	9.68	1.91
12/07	1,987	1,988	1,930	1,979	+1.64%	87,800	490億637万	+7.67%	9.94	1.96
12/06	1,892	1,947	1,892	1,947	+3.95%	32,400	482億1395万	+6.45%	9.78	1.93
12/05	1,884	1,923	1,862	1,873	-1.68%	39,600	463億8147万	+2.91%	9.41	1.86
12/04	1,840	1,912	1,840	1,905	+4.33%	57,500	471億7389万	+4.96%	9.57	1.89
12/01	1,868	1,868	1,826	1,826	-0.81%	41,300	452億1760万	+1.11%	9.17	1.81
11/30	1,819	1,843	1,816	1,841	+0.22%	36,200	455億8905万	+2.33%	9.25	1.82
11/29	1,845	1,848	1,820	1,837	-0.76%	37,500	486億1289万	+2.45%	9.94	1.96
11/28	1,839	1,854	1,835	1,851	+0.65%	39,900	489億8338万	+3.64%	10.02	1.98

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2017年 12月期	1,514 11/1 8/1	1,163 4/4	5,861,300 3/29	414億1758万	305億5084万	+8.89% 5/26	-9.33% 11/22
2018年 12月期	1,992 7/13	930 12/25	254,700 11/20	547億8617万	257億2835万	+26.94% 7/13	-20.25% 8/13
2019年 12月期	1,611 10/30	874 2/1 1/31	176,700 10/30	447億1217万	241億8139万	+19.33% 3/26	-11.68% 1/27
2020年 12月期	1,669 10/7	743 3/13	169,300 11/20	464億4142万	206億3333万	+28.97% 3/27	-27.33% 3/13
2021年 12月期	2,574 11/5	1,253 2/1	844,600 8/11	719億5076万	349億1296万	+23.45% 8/11	-22.19% 11/15
2022年 12月期	2,450 8/2	1,403 1/27	218,300 7/28	685億984万	392億2381万	+14.93% 6/22	-16.27% 11/15
2023年 12月期	1,988 12/7	1,472 4/6	342,400 7/28	492億2924万	389億5383万	+13.49% 5/15	-9.89% 3/20
最新	2,518 2024/4/24		13,100	623億5373万		+1.98% 2,469

年間値上がり率

2018/12/28 vs 2017/12/29: -32%（0.68倍）
2019/12/30 vs 2018/12/28: 37%（1.37倍）
2020/12/30 vs 2019/12/30: 3%（1.03倍）
2021/12/30 vs 2020/12/30: 21%（1.21倍）
2022/12/30 vs 2021/12/30: 9%（1.09倍）
2023/12/29 vs 2022/12/30: 0%（1倍）
2024/04/24 vs 2023/12/29: 38%（1.38倍）
過去安値 743円（2020/03/13）: 239%（3.39倍）
2,518円（4/24）

3964 オークネット

株価チャート

株価

4/24

乖離率

2023/11/28～2024/04/24

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート