株価チャート
株価
4/24
- 前日 (4/23)
- 1,363
- 始値
- 1,362
- 高値
- 1,372
- 安値
- 1,346
- 終値 +0.66%
- 1,372
- 出来高 +85.71%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,369 - 株価（25日）
移動平均値 - -3.11%
1,416 - 出来高（5日）
移動平均値 - -53.57%
2,800
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 | 1,362 | 1,372 | 1,346 | 1,372 | +0.66% | 1,300 | 28億1589万 | -3.11% | 21.26 | 3.06 |
| 04/23 | 1,364 | 1,367 | 1,350 | 1,363 | +0.96% | 700 | 27億8638万 | -3.95% | 21.12 | 3.04 |
| 04/22 | 1,355 | 1,372 | 1,343 | 1,350 | -1.24% | 1,200 | 27億5980万 | -5.06% | 20.92 | 3.01 |
| 04/19 | 1,387 | 1,387 | 1,328 | 1,367 | -1.87% | 5,300 | 27億9455万 | -4.07% | 21.19 | 3.05 |
| 04/18 | 1,380 | 1,393 | 1,368 | 1,393 | +1.09% | 5,500 | 28億4770万 | -2.38% | 21.59 | 3.1 |
| 04/17 | 1,381 | 1,381 | 1,363 | 1,378 | -1.15% | 2,500 | 28億1704万 | -3.64% | 21.36 | 3.07 |
| 04/16 | 1,352 | 1,394 | 1,350 | 1,394 | +2.5% | 6,500 | 28億4975万 | -2.86% | 21.6 | 3.11 |
| 04/15 | 1,375 | 1,388 | 1,360 | 1,360 | -0.87% | 3,000 | 27億8024万 | -5.56% | 21.08 | 3.03 |
| 04/12 | 1,346 | 1,372 | 1,346 | 1,372 | +1.78% | 4,100 | 28億477万 | -5.12% | 21.26 | 3.06 |
| 04/11 | 1,341 | 1,366 | 1,341 | 1,348 | +0.6% | 3,800 | 27億5571万 | -7.29% | 20.89 | 3 |
| 04/10 | 1,351 | 1,369 | 1,340 | 1,340 | -0.81% | 5,800 | 27億3936万 | -8.59% | 20.77 | 2.99 |
| 04/09 | 1,374 | 1,374 | 1,351 | 1,351 | -1.46% | 5,100 | 27億6184万 | -8.59% | 20.94 | 3.01 |
| 04/08 | 1,373 | 1,388 | 1,371 | 1,371 | +0.51% | 1,600 | 28億273万 | -8.23% | 21.25 | 3.05 |
| 04/05 | 1,393 | 1,395 | 1,362 | 1,364 | -2.99% | 6,500 | 27億8842万 | -8.95% | 21.14 | 3.04 |
| 04/04 | 1,409 | 1,411 | 1,401 | 1,406 | +0.21% | 4,800 | 28億7428万 | -6.39% | 21.79 | 3.13 |
| 04/03 | 1,434 | 1,457 | 1,397 | 1,403 | -2.16% | 6,500 | 28億6815万 | -6.72% | 21.74 | 3.13 |
| 04/02 | 1,451 | 1,460 | 1,434 | 1,434 | -2.58% | 5,900 | 29億3152万 | -4.78% | 22.22 | 3.19 |
| 04/01 | 1,508 | 1,508 | 1,443 | 1,472 | -2.39% | 8,900 | 30億920万 | -2.32% | 22.81 | 3.28 |
| 03/29 | 1,560 | 1,560 | 1,508 | 1,508 | -2.71% | 6,600 | 30億8280万 | +0.13% | 23.37 | 3.36 |
| 03/28 | 1,481 | 1,599 | 1,481 | 1,550 | +4.66% | 16,600 | 31億6866万 | +2.99% | 24.02 | 3.45 |
| 03/27 | 1,501 | 1,504 | 1,466 | 1,481 | +0.68% | 4,000 | 30億2760万 | -1.66% | 22.95 | 3.3 |
| 03/26 | 1,520 | 1,535 | 1,466 | 1,471 | -3.22% | 7,600 | 30億716万 | -2.58% | 22.8 | 3.28 |
| 03/25 | 1,526 | 1,526 | 1,504 | 1,520 | -0.46% | 2,300 | 31億733万 | +0.73% | 23.56 | 3.39 |
| 03/22 | 1,506 | 1,527 | 1,493 | 1,527 | +1.6% | 2,600 | 31億2164万 | +1.33% | 23.67 | 3.4 |
| 03/21 | 1,450 | 1,509 | 1,450 | 1,503 | +4.38% | 8,800 | 30億7258万 | -0.46% | 23.29 | 3.35 |
| 03/19 | 1,437 | 1,450 | 1,427 | 1,440 | -0.14% | 3,700 | 29億4379万 | -5.01% | 22.32 | 3.21 |
| 03/18 | 1,422 | 1,443 | 1,415 | 1,442 | +1.41% | 5,400 | 29億4788万 | -6.24% | 22.35 | 3.21 |
| 03/15 | 1,420 | 1,444 | 1,413 | 1,422 | -0.42% | 6,200 | 29億699万 | -8.79% | 22.04 | 3.17 |
| 03/14 | 1,466 | 1,476 | 1,428 | 1,428 | -2.59% | 6,300 | 29億1926万 | -9.62% | 22.13 | 3.18 |
| 03/13 | 1,521 | 1,526 | 1,411 | 1,466 | -3.04% | 16,500 | 29億9694万 | -8.49% | 22.72 | 3.27 |
| 03/12 | 1,510 | 1,540 | 1,455 | 1,512 | -0.53% | 11,500 | 30億9098万 | -6.78% | 23.43 | 3.37 |
| 03/11 | 1,500 | 1,577 | 1,500 | 1,520 | +1.47% | 21,400 | 31億733万 | -7.37% | 23.56 | 3.39 |
| 03/08 | 1,560 | 1,560 | 1,480 | 1,498 | -4.1% | 9,000 | 30億6236万 | -9.76% | 23.22 | 3.34 |
| 03/07 | 1,648 | 1,650 | 1,520 | 1,562 | -5.22% | 16,000 | 31億9319万 | -6.91% | 24.21 | 3.48 |
| 03/06 | 1,681 | 1,688 | 1,641 | 1,648 | +0.43% | 25,200 | 33億6900万 | -2.77% | 25.54 | 3.67 |
| 03/05 | 1,780 | 1,813 | 1,604 | 1,641 | -6.76% | 124,000 | 33億5469万 | -3.87% | 25.43 | 3.66 |
| 03/04 | 1,760 | 1,760 | 1,760 | 1,760 | +20.55% | 17,600 | 35億9796万 | +2.27% | 27.28 | 3.92 |
| 03/01 | 1,458 | 1,464 | 1,445 | 1,460 | -0.61% | 6,200 | 29億8467万 | -15.61% | 22.63 | 3.25 |
| 02/29 | 1,463 | 1,469 | 1,460 | 1,469 | +0.48% | 4,400 | 30億307万 | -16.01% | 22.77 | 3.27 |
| 02/28 | 1,460 | 1,496 | 1,460 | 1,462 | +0.34% | 6,300 | 29億8876万 | -17.31% | 22.66 | 3.26 |
| 02/27 | 1,460 | 1,465 | 1,450 | 1,457 | -0.21% | 5,400 | 29億7854万 | -18.56% | 22.58 | 3.25 |
| 02/26 | 1,460 | 1,474 | 1,444 | 1,460 | +0.62% | 4,800 | 29億8467万 | -19.2% | 22.63 | 3.25 |
| 02/22 | 1,450 | 1,493 | 1,440 | 1,451 | -1.69% | 33,300 | 29億5583万 | -20.45% | 22.49 | 3.23 |
| 02/21 | 1,486 | 1,505 | 1,468 | 1,476 | -6.94% | 20,400 | 30億675万 | -19.91% | 22.87 | 3.29 |
| 02/20 | 1,565 | 1,601 | 1,562 | 1,586 | +1.73% | 6,000 | 32億3084万 | -14.87% | 24.58 | 3.53 |
| 02/19 | 1,491 | 1,560 | 1,491 | 1,559 | +6.71% | 6,100 | 31億7583万 | -17.07% | 24.16 | 3.47 |
| 02/16 | 1,482 | 1,485 | 1,450 | 1,461 | -0.95% | 5,000 | 29億7620万 | -22.98% | 22.64 | 3.25 |
| 02/15 | 1,599 | 1,599 | 1,445 | 1,475 | -7.52% | 15,300 | 30億472万 | -23.14% | 22.86 | 3.29 |
| 02/14 | 1,626 | 1,644 | 1,580 | 1,595 | -3.45% | 7,900 | 32億4917万 | -17.78% | 24.72 | 3.55 |
| 02/13 | 1,680 | 1,725 | 1,633 | 1,652 | -16.52% | 21,200 | 33億6528万 | -15.54% | 25.6 | 3.68 |
| 02/09 | 1,950 | 1,995 | 1,940 | 1,979 | +0.51% | 9,100 | 40億3142万 | +0.46% | 30.67 | 4.41 |
| 02/08 | 1,980 | 1,980 | 1,916 | 1,969 | +0.25% | 4,100 | 40億1104万 | -0.25% | 30.51 | 4.39 |
| 02/07 | 1,971 | 1,998 | 1,962 | 1,964 | -0.56% | 1,700 | 40億86万 | -0.71% | 30.44 | 4.38 |
| 02/06 | 1,970 | 1,979 | 1,954 | 1,975 | +0.25% | 1,200 | 40億2327万 | -0.35% | 30.61 | 4.4 |
| 02/05 | 2,000 | 2,000 | 1,946 | 1,970 | -0.51% | 2,000 | 40億1308万 | -0.45% | 30.53 | 4.39 |
| 02/02 | 2,000 | 2,000 | 1,973 | 1,980 | -0.8% | 2,200 | 40億3345万 | +0.25% | 30.69 | 4.41 |
| 02/01 | 1,972 | 1,998 | 1,961 | 1,996 | +2.52% | 2,800 | 40億6605万 | +1.01% | 30.93 | 4.45 |
| 01/31 | 2,000 | 2,010 | 1,906 | 1,947 | -1.67% | 10,900 | 39億6623万 | -1.72% | 30.17 | 4.34 |
| 01/30 | 1,974 | 1,994 | 1,959 | 1,980 | +0.92% | 2,100 | 40億3345万 | -0.55% | 30.69 | 4.41 |
| 01/29 | 1,986 | 1,998 | 1,962 | 1,962 | -1.16% | 3,400 | 39億9679万 | -2% | 30.41 | 4.37 |
| 01/26 | 1,956 | 1,985 | 1,954 | 1,985 | +0.51% | 1,100 | 40億4364万 | -1.39% | 30.76 | 4.42 |
| 01/25 | 1,986 | 1,986 | 1,950 | 1,975 | +1.49% | 1,300 | 40億2327万 | -2.37% | 30.61 | 4.4 |
| 01/24 | 1,980 | 1,988 | 1,920 | 1,946 | +0.31% | 3,600 | 39億6419万 | -4% | 30.16 | 4.33 |
| 01/23 | 1,974 | 2,016 | 1,940 | 1,940 | -2.46% | 6,200 | 39億5139万 | -4.53% | 30.07 | 4.32 |
| 01/22 | 1,910 | 1,989 | 1,910 | 1,989 | +4.96% | 4,000 | 40億5119万 | -2.36% | 30.82 | 4.43 |
| 01/19 | 1,894 | 1,909 | 1,886 | 1,895 | +0.26% | 1,800 | 38億5973万 | -7.2% | 29.37 | 4.22 |
| 01/18 | 1,924 | 1,941 | 1,884 | 1,890 | -2.48% | 7,100 | 38億4955万 | -7.98% | 29.29 | 4.21 |
| 01/17 | 1,953 | 1,970 | 1,938 | 1,938 | -0.87% | 2,200 | 39億4731万 | -6.2% | 30.03 | 4.32 |
| 01/16 | 2,025 | 2,027 | 1,955 | 1,955 | -3.22% | 3,900 | 39億8194万 | -6.01% | 30.3 | 4.36 |
| 01/15 | 2,001 | 2,020 | 2,001 | 2,020 | +1.1% | 2,500 | 41億1433万 | -3.81% | 31.31 | 4.5 |
| 01/12 | 1,985 | 1,998 | 1,932 | 1,998 | -0.1% | 4,400 | 40億6952万 | -5.62% | 30.96 | 4.45 |
| 01/11 | 2,000 | 2,019 | 1,970 | 2,000 | +0.1% | 3,500 | 40億7360万 | -6.37% | 31 | 4.46 |
| 01/10 | 1,998 | 2,019 | 1,946 | 1,998 | 0% | 4,800 | 40億6952万 | -7.46% | 30.96 | 4.45 |
| 01/09 | 2,038 | 2,045 | 1,998 | 1,998 | 0% | 3,600 | 40億6952万 | -8.6% | 30.96 | 4.45 |
| 01/05 | 2,032 | 2,082 | 1,998 | 1,998 | -3.57% | 5,700 | 40億6952万 | -9.84% | 30.96 | 4.45 |
| 01/04 | 1,956 | 2,113 | 1,956 | 2,072 | -0.81% | 9,100 | 42億2024万 | -7.29% | 32.11 | 4.62 |
| 2023 | ||||||||||
| 12/29 | 2,068 | 2,243 | 2,050 | 2,089 | +2% | 21,600 | 42億5487万 | -7.24% | 32.37 | 4.62 |
| 12/28 | 1,898 | 2,050 | 1,885 | 2,048 | +7.9% | 27,700 | 41億7136万 | -9.74% | 31.74 | 4.53 |
| 12/27 | 1,899 | 1,915 | 1,861 | 1,898 | +0.53% | 14,900 | 38億6584万 | -16.97% | 29.41 | 4.2 |
| 12/26 | 1,941 | 2,010 | 1,888 | 1,888 | -5.65% | 60,800 | 38億4547万 | -18.23% | 29.26 | 4.17 |
| 12/25 | 2,070 | 2,070 | 1,995 | 2,001 | -5.61% | 16,600 | 40億7563万 | -14.3% | 31.01 | 4.42 |
| 12/22 | 2,150 | 2,150 | 2,072 | 2,120 | -3.64% | 8,900 | 43億1801万 | -9.67% | 32.86 | 4.69 |
| 12/21 | 2,201 | 2,248 | 2,166 | 2,200 | -1.65% | 3,300 | 44億8096万 | -6.42% | 34.09 | 4.86 |
| 12/20 | 2,211 | 2,280 | 2,211 | 2,237 | -0.67% | 6,500 | 45億5632万 | -4.97% | 34.67 | 4.94 |
| 12/19 | 2,220 | 2,252 | 2,170 | 2,252 | +1.4% | 1,700 | 45億8687万 | -4.7% | 34.9 | 4.98 |
| 12/18 | 2,085 | 2,258 | 2,071 | 2,221 | +6.22% | 4,500 | 45億2373万 | -6.13% | 34.42 | 4.91 |
| 12/15 | 2,058 | 2,091 | 2,050 | 2,091 | +0.77% | 3,300 | 42億5894万 | -11.81% | 32.41 | 4.62 |
| 12/14 | 2,038 | 2,085 | 2,038 | 2,075 | +0.53% | 1,800 | 42億2636万 | -12.85% | 32.16 | 4.59 |
| 12/13 | 2,101 | 2,103 | 2,050 | 2,064 | -1.85% | 3,300 | 42億395万 | -13.6% | 31.99 | 4.56 |
| 12/12 | 2,182 | 2,220 | 2,103 | 2,103 | -4.06% | 2,700 | 42億8339万 | -12.41% | 32.59 | 4.65 |
| 12/11 | 2,242 | 2,242 | 2,192 | 2,192 | 0% | 2,000 | 44億6466万 | -9.08% | 33.97 | 4.85 |
| 12/08 | 2,250 | 2,286 | 2,192 | 2,192 | -4.4% | 6,500 | 44億6466万 | -9.23% | 33.97 | 4.85 |
| 12/07 | 2,372 | 2,456 | 2,270 | 2,293 | -6.14% | 8,700 | 46億7038万 | -5.05% | 35.54 | 5.07 |
| 12/06 | 2,501 | 2,501 | 2,426 | 2,443 | -0.33% | 7,300 | 49億7590万 | +1.33% | 37.86 | 5.4 |
| 12/05 | 2,449 | 2,462 | 2,356 | 2,451 | -1.21% | 4,400 | 49億9219万 | +2.13% | 37.98 | 5.42 |
| 12/04 | 2,543 | 2,545 | 2,432 | 2,481 | -3.54% | 4,500 | 50億5330万 | +3.81% | 38.45 | 5.48 |
| 12/01 | 2,682 | 2,682 | 2,553 | 2,572 | -4.1% | 5,100 | 52億3864万 | +8.2% | 39.86 | 5.69 |
| 11/30 | 2,830 | 2,830 | 2,600 | 2,682 | -1.76% | 15,600 | 54億6269万 | +13.55% | 41.56 | 5.93 |
| 11/29 | 2,530 | 2,730 | 2,530 | 2,730 | +9.68% | 11,600 | 55億6046万 | +16.47% | 42.31 | 6.03 |
| 11/28 | 2,466 | 2,489 | 2,433 | 2,489 | +0.16% | 2,100 | 50億6959万 | +7.24% | 38.57 | 5.5 |
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 9月期 | 6,800 7/4 6/30 | 2,400 9/13 | 1,862,100 7/4 | +6.17% 9/28 | -33.73% 8/15 |
| 最新 | 1,372 2024/4/24 | 1,300 | -3.11% 1,416 | ||