株価チャート
株価
4/25
- 前日 (4/24)
- 1,824
- 始値
- 1,799
- 高値
- 1,818
- 安値
- 1,735
- 終値 -4.44%
- 1,743
- 出来高 +55.79%
- 3,308,800
乖離率
- 株価(5日)
移動平均値 - -5.17%
1,838 - 株価(25日)
移動平均値 - -18.05%
2,127 - 出来高(5日)
移動平均値 - +29.23%
2,560,300
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 | 1,799 | 1,818 | 1,735 | 1,743 | -4.44% | 3,308,800 | - | -18.05% | - | - |
04/24 | 1,871 | 1,886 | 1,816 | 1,824 | -1.51% | 2,123,900 | - | -15.36% | - | - |
04/23 | 1,919 | 1,932 | 1,850 | 1,852 | -2.42% | 2,179,800 | - | -14.97% | - | - |
04/22 | 1,891 | 1,937 | 1,869 | 1,898 | +1.39% | 2,209,800 | - | -13.73% | - | - |
04/19 | 1,922 | 1,941 | 1,823 | 1,872 | -2.04% | 2,979,200 | - | -15.64% | - | - |
04/18 | 1,870 | 1,947 | 1,840 | 1,911 | +2.63% | 3,350,200 | - | -14.69% | - | - |
04/17 | 1,919 | 1,924 | 1,820 | 1,862 | -2.26% | 4,231,200 | - | -17.57% | - | - |
04/16 | 1,918 | 1,963 | 1,897 | 1,905 | -3.54% | 3,225,500 | - | -16.56% | - | - |
04/15 | 2,010 | 2,034 | 1,974 | 1,975 | -3.42% | 2,121,400 | - | -14.09% | - | - |
04/12 | 2,083 | 2,103 | 2,043 | 2,045 | -1.49% | 1,515,200 | - | -11.7% | - | - |
04/11 | 2,109 | 2,137 | 2,065 | 2,076 | -3.17% | 1,600,700 | - | -10.9% | - | - |
04/10 | 2,198 | 2,237 | 2,140 | 2,144 | +1.47% | 1,642,600 | - | -8.61% | - | - |
04/09 | 2,132 | 2,149 | 2,110 | 2,113 | -1.99% | 1,460,800 | - | -10.39% | - | - |
04/08 | 2,170 | 2,206 | 2,147 | 2,156 | +0.28% | 1,271,800 | - | -9.14% | - | - |
04/05 | 2,170 | 2,186 | 2,123 | 2,150 | -2.93% | 2,290,900 | - | -9.93% | - | - |
04/04 | 2,252 | 2,263 | 2,212 | 2,215 | -1.16% | 1,290,400 | - | -7.82% | - | - |
04/03 | 2,230 | 2,285 | 2,212 | 2,241 | -0.93% | 1,457,000 | - | -7.2% | - | - |
04/02 | 2,314 | 2,322 | 2,246 | 2,262 | -1.95% | 1,638,100 | - | -6.8% | - | - |
04/01 | 2,370 | 2,376 | 2,292 | 2,307 | -2.08% | 2,057,000 | - | -5.41% | - | - |
03/29 | 2,405 | 2,423 | 2,313 | 2,356 | -2.24% | 2,521,300 | - | -3.68% | - | - |
03/28 | 2,465 | 2,495 | 2,410 | 2,410 | -0.54% | 1,503,700 | - | -1.71% | - | - |
03/27 | 2,431 | 2,451 | 2,410 | 2,423 | +0.12% | 1,036,400 | - | -1.34% | - | - |
03/26 | 2,475 | 2,482 | 2,414 | 2,420 | -2.3% | 1,419,300 | - | -1.63% | - | - |
03/25 | 2,521 | 2,534 | 2,476 | 2,477 | -2.21% | 1,769,600 | - | +0.49% | - | - |
03/22 | 2,457 | 2,538 | 2,438 | 2,533 | +3.26% | 1,749,500 | - | +2.72% | - | - |
03/21 | 2,425 | 2,469 | 2,407 | 2,453 | +2% | 1,668,000 | - | -0.49% | - | - |
03/19 | 2,382 | 2,424 | 2,370 | 2,405 | +0.21% | 1,752,400 | - | -2.59% | - | - |
03/18 | 2,380 | 2,404 | 2,321 | 2,400 | +1.95% | 2,373,100 | - | -3.11% | - | - |
03/15 | 2,289 | 2,360 | 2,255 | 2,354 | -1.92% | 4,632,600 | - | -5.54% | - | - |
03/14 | 2,370 | 2,409 | 2,307 | 2,400 | +0.42% | 1,995,900 | - | -4.38% | - | - |
03/13 | 2,460 | 2,461 | 2,338 | 2,390 | -2.81% | 3,524,800 | - | -5.53% | - | - |
03/12 | 2,315 | 2,465 | 2,289 | 2,459 | +6.36% | 3,451,300 | - | -3.53% | - | - |
03/11 | 2,351 | 2,379 | 2,305 | 2,312 | -3.18% | 1,931,900 | - | -9.79% | - | - |
03/08 | 2,384 | 2,436 | 2,370 | 2,388 | -0.46% | 2,184,500 | - | -7.55% | - | - |
03/07 | 2,476 | 2,478 | 2,384 | 2,399 | -3.42% | 2,225,300 | - | -7.8% | - | - |
03/06 | 2,400 | 2,525 | 2,395 | 2,484 | +1.93% | 2,792,000 | - | -5.23% | - | - |
03/05 | 2,488 | 2,495 | 2,418 | 2,437 | -2.29% | 2,252,000 | - | -7.62% | - | - |
03/04 | 2,528 | 2,563 | 2,494 | 2,494 | -0.91% | 1,594,300 | - | -6.21% | - | - |
03/01 | 2,550 | 2,572 | 2,498 | 2,517 | -0.87% | 1,518,900 | - | -5.91% | - | - |
02/29 | 2,510 | 2,539 | 2,482 | 2,539 | +0.91% | 1,470,700 | - | -5.51% | - | - |
02/28 | 2,530 | 2,551 | 2,496 | 2,516 | -1.33% | 1,439,700 | - | -6.54% | - | - |
02/27 | 2,562 | 2,606 | 2,528 | 2,550 | -0.47% | 1,641,900 | - | -5.52% | - | - |
02/26 | 2,461 | 2,579 | 2,437 | 2,562 | +3.94% | 2,630,600 | - | -5.15% | - | - |
02/22 | 2,520 | 2,528 | 2,465 | 2,465 | -1.83% | 2,475,900 | - | -8.7% | - | - |
02/21 | 2,501 | 2,529 | 2,473 | 2,511 | -0.28% | 2,453,600 | - | -7.14% | - | - |
02/20 | 2,543 | 2,608 | 2,516 | 2,518 | -0.32% | 2,887,200 | - | -7.05% | - | - |
02/19 | 2,540 | 2,572 | 2,514 | 2,526 | -0.55% | 2,223,800 | - | -7.03% | - | - |
02/16 | 2,480 | 2,554 | 2,475 | 2,540 | +2.13% | 2,683,000 | - | -6.79% | - | - |
02/15 | 2,537 | 2,576 | 2,487 | 2,487 | -1.5% | 3,856,000 | - | -8.93% | - | - |
02/14 | 2,495 | 2,537 | 2,473 | 2,525 | -0.55% | 3,446,500 | - | -7.78% | - | - |
02/13 | 2,633 | 2,660 | 2,522 | 2,539 | -2.72% | 6,104,100 | - | -7.47% | - | - |
02/09 | 2,665 | 2,705 | 2,510 | 2,610 | -5.98% | 12,688,000 | - | -5.23% | - | - |
02/08 | 2,819 | 2,828 | 2,762 | 2,776 | -1.07% | 2,810,900 | - | +0.51% | - | - |
02/07 | 2,894 | 2,904 | 2,781 | 2,806 | -3.04% | 3,887,300 | - | +1.63% | - | - |
02/06 | 2,867 | 2,905 | 2,817 | 2,894 | +1.19% | 2,961,300 | - | +4.93% | - | - |
02/05 | 2,828 | 2,864 | 2,791 | 2,860 | +1.78% | 2,373,700 | - | +4% | - | - |
02/02 | 2,841 | 2,884 | 2,810 | 2,810 | -0.32% | 2,833,600 | - | +2.52% | - | - |
02/01 | 2,871 | 2,898 | 2,808 | 2,819 | -1.98% | 2,630,100 | - | +3.03% | - | - |
01/31 | 2,850 | 2,879 | 2,812 | 2,876 | +0.28% | 2,649,500 | - | +5.46% | - | - |
01/30 | 2,922 | 2,939 | 2,839 | 2,868 | -1.51% | 4,126,600 | - | +5.48% | - | - |
01/29 | 2,900 | 2,978 | 2,876 | 2,912 | -1.09% | 5,310,000 | - | +7.3% | - | - |
01/26 | 2,892 | 3,015 | 2,872 | 2,944 | +0.99% | 6,682,900 | - | +8.76% | - | - |
01/25 | 2,790 | 2,923 | 2,758 | 2,915 | +4.14% | 6,676,000 | - | +8.12% | - | - |
01/24 | 2,684 | 2,799 | 2,674 | 2,799 | +4.52% | 3,862,500 | - | +4.01% | - | - |
01/23 | 2,689 | 2,720 | 2,626 | 2,678 | +0.04% | 3,654,300 | - | -0.45% | - | - |
01/22 | 2,646 | 2,682 | 2,603 | 2,677 | +3.12% | 2,875,700 | - | -0.63% | - | - |
01/19 | 2,596 | 2,608 | 2,564 | 2,596 | +1.84% | 2,121,000 | - | -3.85% | - | - |
01/18 | 2,553 | 2,606 | 2,539 | 2,549 | -0.82% | 2,516,500 | - | -6.15% | - | - |
01/17 | 2,611 | 2,653 | 2,557 | 2,570 | -2.21% | 3,828,800 | - | -6.03% | - | - |
01/16 | 2,750 | 2,772 | 2,621 | 2,628 | -3.63% | 4,464,100 | - | -4.61% | - | - |
01/15 | 2,691 | 2,755 | 2,674 | 2,727 | 0% | 3,295,700 | - | -1.8% | - | - |
01/12 | 2,668 | 2,730 | 2,602 | 2,727 | +2.02% | 4,931,300 | - | -2.33% | - | - |
01/11 | 2,689 | 2,694 | 2,636 | 2,673 | +0.22% | 3,434,600 | - | -4.84% | - | - |
01/10 | 2,659 | 2,714 | 2,631 | 2,667 | -0.86% | 2,986,000 | - | -5.73% | - | - |
01/09 | 2,794 | 2,799 | 2,690 | 2,690 | -2.89% | 3,706,700 | - | -5.68% | - | - |
01/05 | 2,860 | 2,891 | 2,761 | 2,770 | -1.95% | 4,895,500 | - | -3.55% | - | - |
01/04 | 2,698 | 2,826 | 2,673 | 2,825 | +3.18% | 3,822,500 | - | -1.91% | - | - |
2023 | ||||||||||
12/29 | 2,740 | 2,763 | 2,688 | 2,738 | +0.29% | 3,212,800 | - | -5.06% | - | - |
12/28 | 2,687 | 2,732 | 2,637 | 2,730 | +0.7% | 3,295,500 | - | -5.67% | - | - |
12/27 | 2,649 | 2,712 | 2,640 | 2,711 | +2.85% | 2,393,900 | - | -6.68% | - | - |
12/26 | 2,674 | 2,723 | 2,627 | 2,636 | -1.24% | 2,997,800 | - | -9.66% | - | - |
12/25 | 2,637 | 2,708 | 2,601 | 2,669 | +2.34% | 2,629,300 | - | -8.97% | - | - |
12/22 | 2,700 | 2,706 | 2,600 | 2,608 | -2.5% | 3,014,800 | - | -11.26% | - | - |
12/21 | 2,709 | 2,728 | 2,670 | 2,675 | -1.87% | 2,654,600 | - | -9.29% | - | - |
12/20 | 2,797 | 2,816 | 2,725 | 2,726 | -0.8% | 3,546,200 | - | -7.75% | - | - |
12/19 | 2,721 | 2,789 | 2,694 | 2,748 | +2.61% | 4,559,000 | - | -6.97% | - | - |
12/18 | 2,771 | 2,812 | 2,655 | 2,678 | -3.36% | 3,579,300 | - | -9.56% | - | - |
12/15 | 2,711 | 2,771 | 2,629 | 2,771 | -0.07% | 7,111,500 | - | -6.39% | - | - |
12/14 | 2,853 | 2,876 | 2,747 | 2,773 | -0.57% | 4,382,000 | - | -6.32% | - | - |
12/13 | 2,840 | 2,873 | 2,767 | 2,789 | -1.73% | 4,492,900 | - | -5.62% | - | - |
12/12 | 2,988 | 2,990 | 2,798 | 2,838 | -4.77% | 5,946,400 | - | -3.73% | - | - |
12/11 | 3,035 | 3,045 | 2,938 | 2,980 | -1.49% | 4,333,100 | - | +1.46% | - | - |
12/08 | 3,025 | 3,100 | 3,000 | 3,025 | -1.63% | 2,061,100 | - | +3.74% | - | - |
12/07 | 3,130 | 3,160 | 3,070 | 3,075 | -2.84% | 1,852,700 | - | +6.44% | - | - |
12/06 | 3,145 | 3,220 | 3,140 | 3,165 | +1.61% | 1,915,500 | - | +10.7% | - | - |
12/05 | 3,100 | 3,155 | 3,040 | 3,115 | -1.27% | 2,457,800 | - | +10.19% | - | - |
12/04 | 3,210 | 3,235 | 3,115 | 3,155 | -0.79% | 2,336,000 | - | +12.88% | - | - |
12/01 | 3,310 | 3,325 | 3,135 | 3,180 | -1.85% | 4,831,900 | - | +15.13% | - | - |
11/30 | 3,210 | 3,290 | 3,180 | 3,240 | +2.05% | 5,203,700 | - | +18.64% | - | - |
11/29 | 2,987 | 3,175 | 2,986 | 3,175 | +6.83% | 4,839,200 | - | +17.64% | - | - |
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 | |
2023年 3月期 | 2,000 3/27 | 1,300 3/31 | 28,404,400 3/28 | +16.97% 5/8 | - |
最新 | 1,743 2024/4/25 | 3,308,800 | -18.05% 2,127 |