株価チャート
株価
4/24
- 前日 (4/23)
- 3,240
- 始値
- 3,240
- 高値
- 3,245
- 安値
- 3,240
- 終値 +0.15%
- 3,245
- 出来高 +300%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.12%
3,241 - 株価（25日）
移動平均値 - +0.28%
3,236 - 出来高（5日）
移動平均値 - -9.09%
440
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 | 3,240 | 3,245 | 3,240 | 3,245 | +0.15% | 400 | 125億395万 | +0.28% | 20.33 | 5.26 |
| 04/23 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 100 | 124億8469万 | +0.12% | 20.3 | 5.25 |
| 04/22 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 600 | 124億8469万 | +0.15% | 20.3 | 5.25 |
| 04/19 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 600 | 124億8469万 | +0.15% | 20.3 | 5.25 |
| 04/18 | 3,240 | 3,240 | 3,240 | 3,240 | -0.15% | 500 | 124億8469万 | +0.15% | 20.3 | 5.25 |
| 04/17 | 3,240 | 3,245 | 3,240 | 3,245 | +0.15% | 1,200 | 125億395万 | +0.31% | 20.33 | 5.26 |
| 04/16 | 3,245 | 3,245 | 3,240 | 3,240 | -0.15% | 2,500 | 124億8469万 | +0.19% | 20.3 | 5.25 |
| 04/15 | 3,240 | 3,245 | 3,240 | 3,245 | +0.15% | 500 | 125億395万 | +0.37% | 20.33 | 5.26 |
| 04/12 | 3,240 | 3,240 | 3,240 | 3,240 | 0% | 800 | 124億8469万 | +0.28% | 20.3 | 5.25 |
| 04/11 | 3,240 | 3,245 | 3,235 | 3,240 | +0.15% | 3,400 | 124億8469万 | +0.34% | 20.3 | 5.25 |
| 04/10 | 3,235 | 3,240 | 3,235 | 3,235 | 0% | 6,100 | 124億6542万 | +0.22% | 20.27 | 5.25 |
| 04/09 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 200 | 121億1766万 | +0.22% | 20.27 | 5.25 |
| 04/08 | 3,240 | 3,240 | 3,235 | 3,235 | 0% | 500 | 124億6542万 | +0.22% | 20.27 | 5.25 |
| 04/05 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 1,400 | 124億6542万 | +0.22% | 20.27 | 5.25 |
| 04/04 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 2,700 | 124億6542万 | +0.22% | 20.27 | 5.25 |
| 04/03 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 800 | 124億6542万 | +0.19% | 20.27 | 5.25 |
| 04/02 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 1,300 | 124億6542万 | +0.19% | 20.27 | 5.25 |
| 04/01 | 3,235 | 3,235 | 3,235 | 3,235 | +0.15% | 2,200 | 124億6542万 | +0.19% | 20.27 | 5.25 |
| 03/29 | 3,230 | 3,235 | 3,230 | 3,230 | +0.16% | 9,200 | 124億4615万 | +0.03% | 20.24 | 5.24 |
| 03/28 | 3,230 | 3,235 | 3,225 | 3,225 | -0.15% | 10,300 | 124億2689万 | -0.15% | 20.21 | 5.23 |
| 03/27 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 2,100 | 124億4615万 | 0% | 20.24 | 5.24 |
| 03/26 | 3,235 | 3,235 | 3,230 | 3,230 | 0% | 1,900 | 124億4615万 | -0.03% | 20.24 | 5.24 |
| 03/25 | 3,230 | 3,235 | 3,230 | 3,230 | 0% | 2,800 | 124億4615万 | -0.03% | 20.24 | 5.24 |
| 03/22 | 3,235 | 3,240 | 3,230 | 3,230 | -0.15% | 4,400 | 124億4615万 | -0.06% | 20.24 | 5.24 |
| 03/21 | 3,235 | 3,235 | 3,230 | 3,235 | +0.15% | 7,300 | 121億1766万 | +0.09% | 20.27 | 5.25 |
| 03/19 | 3,235 | 3,235 | 3,230 | 3,230 | -0.15% | 3,100 | 120億9893万 | -0.06% | 20.24 | 5.24 |
| 03/18 | 3,235 | 3,240 | 3,235 | 3,235 | -0.15% | 6,800 | 121億1766万 | +0.06% | 20.27 | 5.25 |
| 03/15 | 3,240 | 3,240 | 3,235 | 3,240 | 0% | 2,100 | 121億3639万 | +0.22% | 20.3 | 5.25 |
| 03/14 | 3,230 | 3,240 | 3,225 | 3,240 | +0.47% | 14,400 | 121億3639万 | +0.22% | 20.3 | 5.25 |
| 03/13 | 3,225 | 3,230 | 3,225 | 3,225 | +0.16% | 2,900 | 120億8020万 | -0.25% | 20.21 | 5.23 |
| 03/12 | 3,215 | 3,230 | 3,215 | 3,220 | +0.16% | 29,400 | 120億6147万 | -0.4% | 20.17 | 5.22 |
| 03/11 | 3,220 | 3,220 | 3,200 | 3,215 | +0.47% | 23,000 | 120億4274万 | -0.59% | 20.14 | 5.21 |
| 03/08 | 3,190 | 3,210 | 3,190 | 3,200 | +0.31% | 11,800 | 119億8656万 | -1.08% | 20.05 | 5.19 |
| 03/07 | 3,205 | 3,210 | 3,185 | 3,190 | -0.78% | 29,200 | 119億4910万 | -1.45% | 19.99 | 5.17 |
| 03/06 | 3,225 | 3,235 | 3,205 | 3,215 | -0.77% | 41,400 | 120億4274万 | -0.74% | 20.14 | 5.21 |
| 03/05 | 3,240 | 3,240 | 3,210 | 3,240 | +0.31% | 30,700 | 121億3639万 | 0% | 20.3 | 5.25 |
| 03/04 | 3,240 | 3,255 | 3,215 | 3,230 | -0.31% | 65,500 | 120億9893万 | -0.31% | 20.24 | 5.24 |
| 03/01 | 3,240 | 3,250 | 3,240 | 3,240 | 0% | 67,500 | 121億3639万 | 0% | 20.3 | 5.25 |
| 02/29 | 3,240 | 3,245 | 3,240 | 3,240 | -0.15% | 11,200 | 121億3639万 | 0% | 20.3 | 5.11 |
| 02/28 | 3,240 | 3,245 | 3,240 | 3,245 | +0.15% | 18,100 | 121億5512万 | +0.81% | 20.33 | 5.12 |
| 02/27 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 68,500 | 121億3639万 | +1.98% | 20.3 | 5.11 |
| 02/26 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 12,700 | 121億3639万 | +3.88% | 20.3 | 5.11 |
| 02/22 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 19,600 | 121億3639万 | +5.92% | 20.3 | 5.11 |
| 02/21 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 18,100 | 119億9707万 | +7.93% | 20.3 | 5.05 |
| 02/20 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 7,900 | 119億9707万 | +9.91% | 20.3 | 5.05 |
| 02/19 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 19,100 | 119億9707万 | +11.88% | 20.3 | 5.05 |
| 02/16 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 11,900 | 119億9707万 | +13.09% | 20.3 | 5.05 |
| 02/15 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 23,700 | 119億9707万 | +14.33% | 20.3 | 5.05 |
| 02/14 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 81,500 | 119億9707万 | +15.51% | 20.3 | 5.05 |
| 02/13 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 52,300 | 119億9707万 | +16.71% | 20.3 | 5.05 |
| 02/09 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 63,200 | 119億9707万 | +17.86% | 20.3 | 5.05 |
| 02/08 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 43,700 | 119億9707万 | +18.9% | 20.3 | 5.05 |
| 02/07 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 8,900 | 119億9707万 | +19.96% | 20.3 | 5.05 |
| 02/06 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 12,400 | 119億9707万 | +20.94% | 20.3 | 5.05 |
| 02/05 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 15,200 | 119億9707万 | +21.9% | 20.3 | 5.05 |
| 02/02 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 109,900 | 119億9707万 | +23.05% | 20.3 | 5.05 |
| 02/01 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 27,500 | 119億9707万 | +24.14% | 20.3 | 5.05 |
| 01/31 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 59,900 | 119億9707万 | +25.44% | 20.3 | 5.05 |
| 01/30 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 97,000 | 119億9707万 | +26.71% | 20.3 | 5.05 |
| 01/29 | 3,240 | 3,245 | 3,240 | 3,240 | 0% | 143,100 | 119億9707万 | +27.96% | 20.3 | 5.05 |
| 01/26 | 3,245 | 3,245 | 3,240 | 3,240 | 0% | 75,300 | 119億9707万 | +29.34% | 20.3 | 5.05 |
| 01/25 | 3,245 | 3,245 | 3,240 | 3,240 | -0.15% | 133,500 | 119億9707万 | +30.91% | 20.3 | 5.05 |
| 01/24 | 3,245 | 3,250 | 3,240 | 3,245 | +20.36% | 501,300 | 120億1558万 | +32.72% | 20.33 | 5.06 |
| 01/23 | 2,696 | 2,696 | 2,696 | 2,696 | +22.77% | 9,200 | 99億8274万 | +11.73% | 16.89 | 4.2 |
| 01/22 | 2,196 | 2,196 | 2,196 | 2,196 | +22.27% | 5,900 | 80億9291万 | -8.65% | 13.76 | 3.41 |
| 01/19 | 1,776 | 1,819 | 1,752 | 1,796 | +2.8% | 74,000 | 66億1879万 | -25.66% | 11.25 | 2.79 |
| 01/18 | 1,799 | 1,812 | 1,736 | 1,747 | -3.11% | 133,700 | 64億3821万 | -28.52% | 10.95 | 2.71 |
| 01/17 | 1,854 | 1,885 | 1,775 | 1,803 | -4.5% | 329,800 | 66億4459万 | -27.15% | 11.3 | 2.8 |
| 01/16 | 1,876 | 1,955 | 1,830 | 1,888 | -3.72% | 664,100 | 69億5784万 | -24.72% | 11.83 | 2.93 |
| 01/15 | 1,961 | 1,961 | 1,961 | 1,961 | -20.32% | 28,600 | 72億2687万 | -22.8% | 12.29 | 3.04 |
| 01/12 | 2,478 | 2,482 | 2,397 | 2,461 | -0.28% | 210,600 | 90億6952万 | -4.2% | 15.42 | 3.82 |
| 01/11 | 2,515 | 2,515 | 2,444 | 2,468 | -1.87% | 89,500 | 90億9532万 | -4.38% | 15.46 | 3.83 |
| 01/10 | 2,489 | 2,559 | 2,477 | 2,515 | +0.44% | 97,200 | 92億6852万 | -2.86% | 15.76 | 3.9 |
| 01/09 | 2,575 | 2,603 | 2,475 | 2,504 | -2.38% | 119,700 | 92億2799万 | -3.62% | 15.69 | 3.88 |
| 01/05 | 2,652 | 2,669 | 2,542 | 2,565 | -2.73% | 93,500 | 94億5279万 | -1.57% | 16.07 | 3.98 |
| 01/04 | 2,600 | 2,688 | 2,558 | 2,637 | -0.45% | 57,600 | 97億1813万 | +1.07% | 16.52 | 4.09 |
| 2023 | ||||||||||
| 12/29 | 2,677 | 2,677 | 2,605 | 2,649 | -1.71% | 41,900 | 97億6235万 | +1.53% | 16.6 | 4.11 |
| 12/28 | 2,695 | 2,714 | 2,631 | 2,695 | 0% | 23,400 | 99億3188万 | +3.34% | 16.88 | 4.18 |
| 12/27 | 2,634 | 2,728 | 2,634 | 2,695 | +2.28% | 41,600 | 99億3188万 | +3.38% | 16.88 | 4.18 |
| 12/26 | 2,639 | 2,705 | 2,635 | 2,635 | -0.68% | 34,600 | 97億1076万 | +1% | 16.51 | 4.09 |
| 12/25 | 2,608 | 2,654 | 2,541 | 2,653 | +3.51% | 62,300 | 97億7710万 | +1.53% | 16.62 | 4.11 |
| 12/22 | 2,604 | 2,617 | 2,558 | 2,563 | -1% | 17,500 | 94億4542万 | -1.88% | 16.06 | 3.98 |
| 12/21 | 2,568 | 2,629 | 2,561 | 2,589 | -0.96% | 26,800 | 94億7004万 | -0.99% | 16.22 | 3.99 |
| 12/20 | 2,622 | 2,639 | 2,573 | 2,614 | +1.63% | 31,600 | 95億6148万 | -0.19% | 16.38 | 4.02 |
| 12/19 | 2,500 | 2,594 | 2,500 | 2,572 | +3.46% | 29,400 | 94億786万 | -1.76% | 16.11 | 3.96 |
| 12/18 | 2,521 | 2,543 | 2,479 | 2,486 | -0.72% | 22,600 | 90億9329万 | -5.04% | 15.58 | 3.83 |
| 12/15 | 2,471 | 2,520 | 2,404 | 2,504 | +3.43% | 35,500 | 91億5913万 | -4.32% | 15.69 | 3.85 |
| 12/14 | 2,539 | 2,541 | 2,390 | 2,421 | -2.38% | 50,300 | 88億5553万 | -7.52% | 15.17 | 3.73 |
| 12/13 | 2,488 | 2,532 | 2,470 | 2,480 | -1.08% | 19,500 | 90億7134万 | -5.45% | 15.54 | 3.82 |
| 12/12 | 2,512 | 2,512 | 2,440 | 2,507 | +0.28% | 30,800 | 91億7010万 | -4.6% | 15.71 | 3.86 |
| 12/11 | 2,529 | 2,558 | 2,461 | 2,500 | -0.2% | 37,600 | 91億4450万 | -5.12% | 15.66 | 3.85 |
| 12/08 | 2,615 | 2,615 | 2,483 | 2,505 | -4.83% | 98,000 | 91億6278万 | -5.15% | 15.69 | 3.86 |
| 12/07 | 2,662 | 2,696 | 2,631 | 2,632 | -2.23% | 47,600 | 96億2732万 | -0.53% | 16.49 | 4.05 |
| 12/06 | 2,720 | 2,748 | 2,684 | 2,692 | +0.34% | 23,200 | 98億4679万 | +1.82% | 16.87 | 4.14 |
| 12/05 | 2,766 | 2,789 | 2,663 | 2,683 | -3% | 64,400 | 98億1387万 | +1.86% | 16.81 | 4.13 |
| 12/04 | 2,710 | 2,810 | 2,710 | 2,766 | +3.63% | 60,400 | 101億1747万 | +5.37% | 17.33 | 4.26 |
| 12/01 | 2,729 | 2,729 | 2,655 | 2,669 | -2.2% | 34,700 | 97億6266万 | +2.34% | 16.72 | 4.11 |
| 11/30 | 2,713 | 2,795 | 2,676 | 2,729 | +0.7% | 48,900 | 99億8213万 | +5.08% | 17.1 | 4.58 |
| 11/29 | 2,649 | 2,758 | 2,644 | 2,710 | +2.73% | 48,200 | 99億1263万 | +4.63% | 16.98 | 4.55 |
| 11/28 | 2,663 | 2,680 | 2,630 | 2,638 | -0.34% | 17,700 | 96億4927万 | +2.45% | 16.53 | 4.43 |
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 8月期 | 4,090 4/14 | 1,343 12/28 | 8,428,500 10/3 | +38.83% 1/26 | -21.91% 7/14 |
| 最新 | 3,245 2024/4/24 | 400 | +0.28% 3,236 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 85%（1.85倍）
- 2024/04/24 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
1,343円（2022/12/28） - 142%（2.42倍）
3,245円（4/24）