株価チャート
株価
4/23
- 前日 (4/22)
- 4,625
- 始値
- 4,640
- 高値
- 4,680
- 安値
- 4,615
- 終値 ±0%
- 4,625
- 出来高 -39.38%
- 51,100
乖離率
- 株価（5日）
移動平均値 - +1.51%
4,556 - 株価（25日）
移動平均値 - -0.34%
4,641 - 出来高（5日）
移動平均値 - -45.63%
93,980
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 | 4,640 | 4,680 | 4,615 | 4,625 | 0% | 51,100 | - | -0.34% | - | - |
| 04/22 | 4,610 | 4,680 | 4,555 | 4,625 | +1.43% | 84,300 | - | -0.37% | - | - |
| 04/19 | 4,530 | 4,595 | 4,470 | 4,560 | +0.66% | 103,000 | - | -1.77% | - | - |
| 04/18 | 4,440 | 4,535 | 4,435 | 4,530 | +2.03% | 160,400 | - | -2.45% | - | - |
| 04/17 | 4,475 | 4,485 | 4,405 | 4,440 | -1% | 71,100 | - | -4.45% | - | - |
| 04/16 | 4,550 | 4,595 | 4,480 | 4,485 | -2.29% | 62,800 | - | -3.69% | - | - |
| 04/15 | 4,530 | 4,595 | 4,505 | 4,590 | 0% | 49,400 | - | -1.61% | - | - |
| 04/12 | 4,580 | 4,615 | 4,535 | 4,590 | +0.33% | 54,000 | - | -1.82% | - | - |
| 04/11 | 4,490 | 4,585 | 4,485 | 4,575 | +0.44% | 60,400 | - | -2.26% | - | - |
| 04/10 | 4,560 | 4,600 | 4,555 | 4,555 | -0.55% | 45,900 | - | -2.67% | - | - |
| 04/09 | 4,620 | 4,635 | 4,580 | 4,580 | -0.87% | 46,200 | - | -2.03% | - | - |
| 04/08 | 4,620 | 4,640 | 4,580 | 4,620 | +0.98% | 39,300 | - | -1.05% | - | - |
| 04/05 | 4,510 | 4,595 | 4,510 | 4,575 | -1.08% | 49,700 | - | -1.93% | - | - |
| 04/04 | 4,645 | 4,660 | 4,605 | 4,625 | +0.54% | 56,300 | - | -0.75% | - | - |
| 04/03 | 4,500 | 4,660 | 4,490 | 4,600 | +0.99% | 81,700 | - | -1.1% | - | - |
| 04/02 | 4,660 | 4,675 | 4,530 | 4,555 | -1.83% | 78,600 | - | -1.81% | - | - |
| 04/01 | 4,830 | 4,830 | 4,640 | 4,640 | -3.13% | 75,500 | - | +0.28% | - | - |
| 03/29 | 4,720 | 4,800 | 4,680 | 4,790 | +2.13% | 87,200 | - | +3.86% | - | - |
| 03/28 | 4,800 | 4,820 | 4,685 | 4,690 | -3.79% | 95,700 | - | +2.2% | - | - |
| 03/27 | 4,820 | 4,915 | 4,820 | 4,875 | +1.56% | 141,000 | - | +6.65% | - | - |
| 03/26 | 4,815 | 4,885 | 4,775 | 4,800 | -0.41% | 94,200 | - | +5.54% | - | - |
| 03/25 | 4,870 | 4,890 | 4,800 | 4,820 | -0.41% | 129,400 | - | +6.57% | - | - |
| 03/22 | 4,820 | 4,870 | 4,755 | 4,840 | +0.94% | 105,300 | - | +7.72% | - | - |
| 03/21 | 4,690 | 4,815 | 4,655 | 4,795 | +3.45% | 143,700 | - | +7.46% | - | - |
| 03/19 | 4,650 | 4,680 | 4,585 | 4,635 | -0.32% | 128,600 | - | +4.53% | - | - |
| 03/18 | 4,690 | 4,690 | 4,595 | 4,650 | +0.54% | 67,500 | - | +5.47% | - | - |
| 03/15 | 4,580 | 4,670 | 4,570 | 4,625 | +0.22% | 76,200 | - | +5.45% | - | - |
| 03/14 | 4,660 | 4,675 | 4,585 | 4,615 | +0.11% | 168,800 | - | +5.65% | - | - |
| 03/13 | 4,755 | 4,755 | 4,560 | 4,610 | -1.6% | 96,000 | - | +6.05% | - | - |
| 03/12 | 4,630 | 4,700 | 4,600 | 4,685 | -0.32% | 101,700 | - | +8.2% | - | - |
| 03/11 | 4,850 | 4,885 | 4,640 | 4,700 | -2.89% | 183,800 | - | +9.07% | - | - |
| 03/08 | 4,750 | 4,910 | 4,665 | 4,840 | +2.43% | 276,900 | - | +12.95% | - | - |
| 03/07 | 4,580 | 4,735 | 4,570 | 4,725 | +3.73% | 200,600 | - | +10.99% | - | - |
| 03/06 | 4,425 | 4,575 | 4,415 | 4,555 | +2.94% | 139,900 | - | +7.68% | - | - |
| 03/05 | 4,420 | 4,440 | 4,385 | 4,425 | 0% | 69,700 | - | +5.16% | - | - |
| 03/04 | 4,540 | 4,540 | 4,400 | 4,425 | -2.53% | 147,800 | - | +5.63% | - | - |
| 03/01 | 4,445 | 4,540 | 4,445 | 4,540 | +2.14% | 88,400 | - | +8.85% | - | - |
| 02/29 | 4,405 | 4,475 | 4,385 | 4,445 | +1.25% | 128,100 | - | +7.16% | - | - |
| 02/28 | 4,325 | 4,435 | 4,325 | 4,390 | +1.74% | 124,900 | - | +6.4% | - | - |
| 02/27 | 4,260 | 4,335 | 4,230 | 4,315 | +1.77% | 103,900 | - | +4.96% | - | - |
| 02/26 | 4,275 | 4,290 | 4,220 | 4,240 | -0.47% | 52,800 | - | +3.54% | - | - |
| 02/22 | 4,270 | 4,270 | 4,220 | 4,260 | +0.83% | 63,800 | - | +4.39% | - | - |
| 02/21 | 4,240 | 4,260 | 4,205 | 4,225 | -0.59% | 40,000 | - | +3.94% | - | - |
| 02/20 | 4,295 | 4,300 | 4,235 | 4,250 | -1.05% | 68,200 | - | +4.94% | - | - |
| 02/19 | 4,195 | 4,295 | 4,195 | 4,295 | +2.87% | 76,300 | - | +6.44% | - | - |
| 02/16 | 4,095 | 4,195 | 4,085 | 4,175 | +2.71% | 141,300 | - | +3.99% | - | - |
| 02/15 | 4,100 | 4,140 | 4,060 | 4,065 | -0.12% | 149,200 | - | +1.57% | - | - |
| 02/14 | 4,105 | 4,120 | 4,050 | 4,070 | -0.49% | 136,000 | - | +2.01% | - | - |
| 02/13 | 4,030 | 4,090 | 4,005 | 4,090 | +1.87% | 114,200 | - | +2.79% | - | - |
| 02/09 | 4,050 | 4,050 | 3,980 | 4,015 | -1.11% | 104,500 | - | +1.21% | - | - |
| 02/08 | 4,120 | 4,150 | 4,050 | 4,060 | -2.75% | 223,600 | - | +2.6% | - | - |
| 02/07 | 4,085 | 4,260 | 4,055 | 4,175 | +1.83% | 239,100 | - | +5.86% | - | - |
| 02/06 | 4,170 | 4,175 | 4,095 | 4,100 | -2.26% | 106,200 | - | +4.49% | - | - |
| 02/05 | 4,185 | 4,280 | 4,185 | 4,195 | +1.33% | 132,700 | - | +7.32% | - | - |
| 02/02 | 4,100 | 4,175 | 4,090 | 4,140 | +0.85% | 146,300 | - | +6.48% | - | - |
| 02/01 | 4,110 | 4,175 | 4,100 | 4,105 | -1.2% | 145,200 | - | +6.1% | - | - |
| 01/31 | 4,030 | 4,155 | 3,990 | 4,155 | +3.1% | 191,000 | - | +7.87% | - | - |
| 01/30 | 3,995 | 4,045 | 3,970 | 4,030 | +0.25% | 112,600 | - | +5.22% | - | - |
| 01/29 | 3,980 | 4,040 | 3,975 | 4,020 | +1.64% | 95,200 | - | +5.37% | - | - |
| 01/26 | 3,955 | 4,025 | 3,930 | 3,955 | -0.25% | 147,100 | - | +4% | - | - |
| 01/25 | 3,970 | 4,000 | 3,940 | 3,965 | -0.13% | 106,100 | - | +4.51% | - | - |
| 01/24 | 3,880 | 3,980 | 3,865 | 3,970 | +1.79% | 130,200 | - | +4.89% | - | - |
| 01/23 | 3,995 | 4,000 | 3,895 | 3,900 | -2.38% | 118,300 | - | +3.23% | - | - |
| 01/22 | 3,930 | 4,010 | 3,930 | 3,995 | +1.91% | 135,000 | - | +5.72% | - | - |
| 01/19 | 3,900 | 3,940 | 3,890 | 3,920 | +0.51% | 116,400 | - | +3.87% | - | - |
| 01/18 | 3,865 | 3,905 | 3,845 | 3,900 | +1.17% | 82,800 | - | +3.34% | - | - |
| 01/17 | 3,855 | 3,900 | 3,850 | 3,855 | -0.13% | 82,600 | - | +2.25% | - | - |
| 01/16 | 3,875 | 3,875 | 3,840 | 3,860 | -0.13% | 112,500 | - | +2.52% | - | - |
| 01/15 | 3,800 | 3,875 | 3,800 | 3,865 | +1.58% | 73,300 | - | +2.77% | - | - |
| 01/12 | 3,835 | 3,845 | 3,790 | 3,805 | -0.78% | 85,500 | - | +1.36% | - | - |
| 01/11 | 3,800 | 3,880 | 3,795 | 3,835 | +1.59% | 104,800 | - | +2.18% | - | - |
| 01/10 | 3,775 | 3,815 | 3,760 | 3,775 | -0.4% | 90,700 | - | +0.56% | - | - |
| 01/09 | 3,825 | 3,835 | 3,765 | 3,790 | -0.26% | 82,600 | - | +0.91% | - | - |
| 01/05 | 3,795 | 3,825 | 3,775 | 3,800 | +1.2% | 80,000 | - | +1.09% | - | - |
| 01/04 | 3,740 | 3,755 | 3,675 | 3,755 | +0.81% | 79,600 | - | -0.27% | - | - |
| 2023 | ||||||||||
| 12/29 | 3,695 | 3,745 | 3,695 | 3,725 | +0.81% | 79,600 | - | -1.22% | - | - |
| 12/28 | 3,700 | 3,710 | 3,680 | 3,695 | -0.27% | 43,800 | - | -2.2% | - | - |
| 12/27 | 3,670 | 3,710 | 3,670 | 3,705 | +0.95% | 55,000 | - | -2.11% | - | - |
| 12/26 | 3,680 | 3,690 | 3,650 | 3,670 | -0.14% | 67,100 | - | -3.17% | - | - |
| 12/25 | 3,685 | 3,700 | 3,670 | 3,675 | -0.14% | 47,500 | - | -3.21% | - | - |
| 12/22 | 3,620 | 3,685 | 3,620 | 3,680 | +2.36% | 82,800 | - | -3.21% | - | - |
| 12/21 | 3,655 | 3,660 | 3,595 | 3,595 | -2.04% | 88,800 | - | -5.49% | - | - |
| 12/20 | 3,705 | 3,705 | 3,665 | 3,670 | -0.94% | 148,500 | - | -3.73% | - | - |
| 12/19 | 3,765 | 3,765 | 3,690 | 3,705 | -0.94% | 109,300 | - | -2.99% | - | - |
| 12/18 | 3,730 | 3,750 | 3,695 | 3,740 | -0.13% | 123,900 | - | -2.2% | - | - |
| 12/15 | 3,790 | 3,820 | 3,725 | 3,745 | -1.32% | 118,500 | - | -2.17% | - | - |
| 12/14 | 3,915 | 3,935 | 3,790 | 3,795 | -2.94% | 99,500 | - | -0.94% | - | - |
| 12/13 | 3,885 | 3,935 | 3,885 | 3,910 | +0.64% | 61,000 | - | +2.06% | - | - |
| 12/12 | 3,895 | 3,940 | 3,855 | 3,885 | -0.89% | 123,100 | - | +1.3% | - | - |
| 12/11 | 3,805 | 3,920 | 3,760 | 3,920 | +3.43% | 125,000 | - | +2.03% | - | - |
| 12/08 | 3,740 | 3,825 | 3,730 | 3,790 | +1.2% | 184,500 | - | -1.56% | - | - |
| 12/07 | 3,715 | 3,760 | 3,700 | 3,745 | -0.13% | 92,700 | - | -3.05% | - | - |
| 12/06 | 3,690 | 3,755 | 3,690 | 3,750 | +1.63% | 87,100 | - | -3.23% | - | - |
| 12/05 | 3,755 | 3,785 | 3,685 | 3,690 | -2.64% | 167,500 | - | -4.95% | - | - |
| 12/04 | 3,830 | 3,840 | 3,750 | 3,790 | -1.69% | 149,400 | - | -2.67% | - | - |
| 12/01 | 3,845 | 3,870 | 3,815 | 3,855 | +0.65% | 112,400 | - | -1.08% | - | - |
| 11/30 | 3,835 | 3,865 | 3,815 | 3,830 | -0.52% | 133,600 | - | -1.69% | - | - |
| 11/29 | 3,955 | 3,980 | 3,840 | 3,850 | -2.41% | 98,400 | - | -1.13% | - | - |
| 11/28 | 3,920 | 4,010 | 3,915 | 3,945 | +0.64% | 118,400 | - | +1.39% | - | - |
| 11/27 | 3,890 | 3,930 | 3,875 | 3,920 | +0.77% | 63,000 | - | +0.9% | - | - |
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 | |
| 2022年 3月期 | 2,496 2/17 | 1,927 12/1 | 222,100 10/28 | +7.68% 2/9 | -10.75% 3/8 |
| 2023年 3月期 | 3,410 3/9 | 2,072 4/8 | 281,200 3/14 | +10.73% 1/13 | -10.9% 3/27 |
| 最新 | 4,625 2024/4/23 | 51,100 | -0.34% 4,641 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/23 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
1,927円（2021/12/01） - 140%（2.4倍）
4,625円（4/23）