株価チャート
株価
4/24
- 前日 (4/23)
- 644
- 始値
- 644
- 高値
- 664
- 安値
- 644
- 終値 +2.33%
- 659
- 出来高 -15.56%
- 3,800
乖離率
- 株価(5日)
移動平均値 - +1.23%
651 - 株価(25日)
移動平均値 - +0.3%
657 - 出来高(5日)
移動平均値 - +91.92%
1,980
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 | 644 | 664 | 644 | 659 | +2.33% | 3,800 | 18億1117万 | +0.3% | 15.05 | 1.21 |
04/23 | 654 | 654 | 631 | 644 | -0.46% | 4,500 | 17億6995万 | -1.98% | 14.7 | 1.19 |
04/22 | 650 | 650 | 647 | 647 | -0.46% | 500 | 17億7819万 | -1.52% | 14.77 | 1.19 |
04/19 | 657 | 657 | 650 | 650 | -1.07% | 400 | 17億8644万 | -0.91% | 14.84 | 1.2 |
04/18 | 652 | 657 | 652 | 657 | +1.08% | 700 | 18億568万 | +0.31% | 15 | 1.21 |
04/17 | 647 | 650 | 647 | 650 | +0.46% | 200 | 17億8644万 | -0.61% | 14.84 | 1.2 |
04/16 | 658 | 658 | 647 | 647 | -0.15% | 500 | 17億7819万 | -0.92% | 14.77 | 1.19 |
04/15 | 654 | 663 | 648 | 648 | -1.07% | 3,600 | 17億8094万 | -0.61% | 14.79 | 1.19 |
04/12 | 657 | 663 | 654 | 655 | -0.3% | 1,600 | 18億18万 | +0.61% | 14.95 | 1.21 |
04/11 | 653 | 657 | 653 | 657 | 0% | 1,200 | 18億568万 | +1.08% | 15 | 1.21 |
04/10 | 686 | 686 | 657 | 657 | -4.51% | 4,000 | 18億568万 | +1.23% | 15 | 1.21 |
04/09 | 661 | 688 | 661 | 688 | +5.68% | 1,500 | 18億9088万 | +6.01% | 15.71 | 1.27 |
04/08 | 651 | 651 | 651 | 651 | +0.15% | 600 | 17億8919万 | +0.62% | 14.86 | 1.2 |
04/05 | 651 | 651 | 650 | 650 | -0.15% | 400 | 17億8644万 | +0.62% | 14.84 | 1.2 |
04/04 | 651 | 651 | 651 | 651 | -0.31% | 100 | 17億8919万 | +0.93% | 14.86 | 1.2 |
04/03 | 653 | 653 | 653 | 653 | -0.46% | 300 | 17億9468万 | +1.24% | 14.91 | 1.2 |
04/02 | 664 | 664 | 656 | 656 | -2.24% | 1,300 | 18億293万 | +1.71% | 14.98 | 1.21 |
04/01 | 670 | 680 | 670 | 671 | -1.32% | 800 | 18億4415万 | +4.19% | 15.32 | 1.23 |
03/29 | 667 | 680 | 667 | 680 | +1.95% | 2,300 | 18億6889万 | +5.75% | 15.52 | 1.25 |
03/28 | 664 | 667 | 664 | 667 | +0.45% | 900 | 18億3316万 | +4.06% | 15.23 | 1.23 |
03/27 | 664 | 664 | 664 | 664 | 0% | 600 | 18億2492万 | +3.75% | 15.16 | 1.22 |
03/26 | 666 | 666 | 664 | 664 | 0% | 2,100 | 18億2492万 | +4.08% | 15.16 | 1.22 |
03/25 | 656 | 664 | 656 | 664 | +1.53% | 900 | 18億2492万 | +4.24% | 15.16 | 1.22 |
03/22 | 652 | 654 | 651 | 654 | +0.77% | 1,100 | 17億9743万 | +2.99% | 14.93 | 1.2 |
03/21 | 650 | 652 | 649 | 649 | -0.15% | 1,000 | 17億8369万 | +2.37% | 14.82 | 1.19 |
03/19 | 650 | 650 | 650 | 650 | +1.56% | 100 | 17億8644万 | +2.69% | 14.84 | 1.2 |
03/18 | 633 | 640 | 633 | 640 | +2.89% | 2,500 | 17億5896万 | +1.27% | 14.61 | 1.18 |
03/15 | 622 | 622 | 622 | 622 | -0.32% | 1,600 | 17億948万 | -1.58% | 14.2 | 1.14 |
03/14 | 627 | 627 | 624 | 624 | -0.48% | 300 | 17億1498万 | -1.27% | 14.25 | 1.15 |
03/13 | 627 | 627 | 627 | 627 | 0% | 100 | 17億2323万 | -0.79% | 14.31 | 1.15 |
03/12 | 627 | 627 | 627 | 627 | 0% | 200 | 17億2323万 | -0.95% | 14.31 | 1.15 |
03/11 | 626 | 627 | 626 | 627 | -0.32% | 600 | 17億2323万 | -0.95% | 14.31 | 1.15 |
03/08 | 632 | 633 | 629 | 629 | -0.47% | 1,100 | 17億2872万 | -0.63% | 14.36 | 1.16 |
03/07 | 639 | 639 | 632 | 632 | -1.1% | 600 | 17億3697万 | -0.16% | 14.43 | 1.16 |
03/06 | 639 | 639 | 639 | 639 | +0.16% | 200 | 17億5621万 | +0.95% | 14.59 | 1.18 |
03/05 | 641 | 645 | 636 | 638 | -0.78% | 1,600 | 17億5346万 | +0.79% | 14.57 | 1.17 |
03/04 | 633 | 643 | 633 | 643 | +1.9% | 600 | 17億6720万 | +1.58% | 14.68 | 1.18 |
03/01 | 631 | 631 | 631 | 631 | 0% | 200 | 17億3422万 | -0.32% | 14.41 | 1.16 |
02/29 | 632 | 632 | 631 | 631 | -0.94% | 400 | 17億3422万 | -0.32% | 18.36 | 1.16 |
02/28 | 641 | 647 | 637 | 637 | -1.55% | 1,000 | 17億5071万 | +0.79% | 18.64 | 1.18 |
02/27 | 643 | 647 | 642 | 647 | 0% | 1,200 | 17億7819万 | +2.54% | 18.93 | 1.2 |
02/26 | 646 | 647 | 632 | 647 | +0.62% | 2,200 | 17億7819万 | +2.7% | 18.93 | 1.2 |
02/22 | 640 | 643 | 629 | 643 | +1.1% | 1,800 | 17億6720万 | +2.23% | 18.81 | 1.19 |
02/21 | 627 | 636 | 625 | 636 | +1.44% | 2,500 | 17億4796万 | +1.27% | 18.61 | 1.18 |
02/20 | 628 | 628 | 624 | 627 | -0.16% | 600 | 17億2323万 | 0% | 18.35 | 1.16 |
02/19 | 623 | 634 | 623 | 628 | +0.8% | 1,200 | 17億2597万 | +0.32% | 18.38 | 1.16 |
02/16 | 625 | 634 | 623 | 623 | -0.16% | 3,100 | 17億1223万 | -0.64% | 18.23 | 1.15 |
02/15 | 629 | 629 | 624 | 624 | -1.27% | 1,900 | 17億1498万 | -0.48% | 18.26 | 1.15 |
02/14 | 632 | 632 | 632 | 632 | -0.16% | 900 | 17億3697万 | +0.64% | 18.49 | 1.17 |
02/13 | 633 | 642 | 633 | 633 | +1.44% | 700 | 17億3972万 | +0.8% | 18.52 | 1.17 |
02/09 | 630 | 630 | 624 | 624 | -0.95% | 700 | 17億1498万 | -0.64% | 18.26 | 1.15 |
02/08 | 627 | 630 | 627 | 630 | +0.48% | 900 | 17億3147万 | +0.32% | 18.43 | 1.17 |
02/07 | 626 | 627 | 626 | 627 | +0.16% | 800 | 17億2323万 | 0% | 18.35 | 1.16 |
02/06 | 634 | 645 | 625 | 626 | -1.26% | 2,100 | 17億2048万 | 0% | 18.32 | 1.16 |
02/05 | 626 | 634 | 626 | 634 | +1.28% | 400 | 17億4246万 | +1.44% | 18.55 | 1.17 |
02/02 | 634 | 642 | 624 | 626 | -1.26% | 700 | 17億2048万 | +0.32% | 18.32 | 1.16 |
02/01 | 622 | 634 | 622 | 634 | +2.09% | 700 | 17億4246万 | +1.77% | 18.55 | 1.17 |
01/31 | 646 | 646 | 620 | 621 | -3.42% | 2,000 | 17億674万 | -0.16% | 18.17 | 1.15 |
01/30 | 643 | 643 | 643 | 643 | 0% | 200 | 17億6720万 | +3.38% | 18.81 | 1.19 |
01/29 | 643 | 643 | 643 | 643 | 0% | 200 | 17億6720万 | +3.38% | 18.81 | 1.19 |
01/26 | 634 | 648 | 634 | 643 | +1.42% | 3,700 | 17億6720万 | +3.54% | 18.81 | 1.19 |
01/25 | 632 | 634 | 622 | 634 | +1.28% | 3,100 | 17億4246万 | +2.09% | 18.55 | 1.17 |
01/24 | 621 | 629 | 621 | 626 | +0.81% | 2,500 | 17億2048万 | +0.97% | 18.32 | 1.16 |
01/23 | 616 | 621 | 616 | 621 | +0.98% | 2,000 | 17億518万 | 0% | 18.15 | 1.15 |
01/22 | 614 | 615 | 602 | 615 | -0.16% | 4,400 | 16億8871万 | -0.97% | 17.98 | 1.14 |
01/19 | 617 | 617 | 613 | 616 | +0.65% | 800 | 16億9145万 | -0.96% | 18.01 | 1.14 |
01/18 | 614 | 615 | 612 | 612 | -0.33% | 1,000 | 16億8047万 | -1.77% | 17.89 | 1.13 |
01/17 | 613 | 619 | 612 | 614 | +0.16% | 2,700 | 16億8596万 | -1.6% | 17.95 | 1.14 |
01/16 | 613 | 616 | 606 | 613 | +0.16% | 5,500 | 16億8322万 | -2.08% | 17.92 | 1.13 |
01/15 | 641 | 641 | 612 | 612 | -4.52% | 17,300 | 16億8047万 | -2.24% | 17.89 | 1.13 |
01/12 | 636 | 645 | 636 | 641 | +0.47% | 2,400 | 17億6010万 | +2.23% | 18.74 | 1.19 |
01/11 | 635 | 643 | 633 | 638 | -0.16% | 3,400 | 17億5186万 | +1.75% | 18.65 | 1.18 |
01/10 | 643 | 643 | 639 | 639 | +0.31% | 500 | 17億5461万 | +1.91% | 18.68 | 1.18 |
01/09 | 628 | 638 | 628 | 637 | +2.41% | 1,900 | 17億4912万 | +1.59% | 18.62 | 1.18 |
01/05 | 625 | 629 | 622 | 622 | -0.8% | 600 | 17億793万 | -0.8% | 18.18 | 1.15 |
01/04 | 620 | 633 | 615 | 627 | +2.45% | 1,500 | 17億2166万 | 0% | 18.33 | 1.16 |
2023 | ||||||||||
12/29 | 613 | 634 | 607 | 612 | +0.66% | 3,200 | 16億8047万 | -2.39% | 17.89 | 1.13 |
12/28 | 600 | 614 | 600 | 608 | +0.83% | 4,100 | 16億6949万 | -3.18% | 17.77 | 1.12 |
12/27 | 595 | 605 | 594 | 603 | +1.17% | 4,800 | 16億5576万 | -4.13% | 17.63 | 1.11 |
12/26 | 598 | 607 | 596 | 596 | -0.33% | 12,600 | 16億3654万 | -5.55% | 17.42 | 1.1 |
12/25 | 619 | 620 | 595 | 598 | -3.55% | 17,500 | 16億4203万 | -5.38% | 17.48 | 1.11 |
12/22 | 618 | 629 | 618 | 620 | -0.8% | 5,200 | 17億244万 | -2.05% | 18.12 | 1.15 |
12/21 | 627 | 627 | 623 | 625 | -0.32% | 1,100 | 17億1617万 | -1.42% | 18.27 | 1.16 |
12/20 | 633 | 633 | 627 | 627 | -0.95% | 700 | 17億2166万 | -1.1% | 18.33 | 1.16 |
12/19 | 633 | 633 | 626 | 633 | +0.64% | 600 | 17億3813万 | -0.31% | 18.5 | 1.17 |
12/18 | 626 | 629 | 626 | 629 | +0.32% | 1,500 | 17億2715万 | -0.94% | 18.39 | 1.16 |
12/15 | 628 | 630 | 627 | 627 | -0.63% | 2,300 | 17億2166万 | -1.26% | 18.33 | 1.16 |
12/14 | 631 | 631 | 627 | 631 | -0.16% | 1,500 | 17億3264万 | -0.79% | 18.45 | 1.17 |
12/13 | 635 | 635 | 630 | 632 | +0.64% | 8,300 | 17億3539万 | -0.78% | 18.48 | 1.17 |
12/12 | 649 | 650 | 625 | 628 | -3.24% | 4,400 | 17億2440万 | -1.41% | 18.36 | 1.16 |
12/11 | 650 | 650 | 649 | 649 | +0.15% | 1,200 | 17億8207万 | +1.56% | 18.97 | 1.2 |
12/08 | 644 | 649 | 635 | 648 | +0.47% | 3,600 | 17億7932万 | +1.41% | 18.94 | 1.2 |
12/07 | 635 | 645 | 635 | 645 | +1.57% | 3,700 | 17億7108万 | +0.94% | 18.86 | 1.19 |
12/06 | 635 | 648 | 635 | 635 | +0.32% | 1,600 | 17億4363万 | -0.63% | 18.56 | 1.17 |
12/05 | 633 | 637 | 633 | 633 | -0.63% | 500 | 17億3813万 | -1.09% | 18.5 | 1.17 |
12/04 | 630 | 637 | 630 | 637 | -0.16% | 2,200 | 17億4912万 | -0.62% | 18.62 | 1.18 |
12/01 | 638 | 638 | 638 | 638 | 0% | 200 | 17億5186万 | -0.47% | 18.65 | 1.18 |
11/30 | 632 | 638 | 627 | 638 | +0.95% | 3,400 | 17億5186万 | -0.62% | 18.65 | 1.17 |
11/29 | 628 | 632 | 628 | 632 | +0.64% | 1,600 | 17億3539万 | -1.56% | 18.48 | 1.16 |
11/28 | 631 | 632 | 628 | 628 | 0% | 2,200 | 17億2440万 | -2.33% | 18.36 | 1.15 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2022年 2月期 | 2,140 11/25 | 1,034 12/24 | 3,563,900 11/25 | 57億8458万 | 27億9497万 | +24.74% 3/25 | -7.67% 1/4 |
2023年 2月期 | 2,100 3/28 | 756 12/21 | 212,000 10/14 | 56億7645万 | 20億4511万 | +15.17% 9/12 | -31.14% 10/18 |
2024年 2月期 | 864 4/4 | 594 12/27 | 57,500 4/14 | 23億4107万 | 16億3104万 | +5.75% 3/29 | -12.14% 4/27 |
最新 | 659 2024/4/24 | 3,800 | 18億1117万 | +0.3% 657 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -34%(0.66倍)
- 2023/12/29 vs 2022/12/30
- -21%(0.79倍)
- 2024/04/24 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
594円(2023/12/27) - 11%(1.11倍)
659円(4/24)