株価チャート
株価
4/24
- 前日 (4/23)
- 2,713
- 始値
- 2,720
- 高値
- 2,755
- 安値
- 2,712
- 終値 -0.04%
- 2,712
- 出来高 -7.89%
- 7,000
乖離率
- 株価（5日）
移動平均値 - -0.37%
2,722 - 株価（25日）
移動平均値 - -3.56%
2,812 - 出来高（5日）
移動平均値 - -60.54%
17,740
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 | 2,720 | 2,755 | 2,712 | 2,712 | -0.04% | 7,000 | 126億2121万 | -3.56% | 15.47 | 3.03 |
| 04/23 | 2,756 | 2,791 | 2,713 | 2,713 | -1.85% | 7,600 | 126億2586万 | -3.9% | 15.47 | 3.04 |
| 04/22 | 2,690 | 2,784 | 2,640 | 2,764 | +3.64% | 24,300 | 128億6321万 | -2.64% | 15.76 | 3.09 |
| 04/19 | 2,740 | 2,740 | 2,641 | 2,667 | -3.19% | 20,300 | 124億1179万 | -6.29% | 15.21 | 2.98 |
| 04/18 | 2,650 | 2,759 | 2,650 | 2,755 | +4.32% | 29,500 | 128億2132万 | -4.27% | 15.71 | 3.08 |
| 04/17 | 2,626 | 2,666 | 2,590 | 2,641 | +2.52% | 28,200 | 122億9079万 | -9.09% | 15.06 | 2.95 |
| 04/16 | 2,614 | 2,628 | 2,547 | 2,576 | -2.46% | 43,400 | 119億8829万 | -12.47% | 14.69 | 2.88 |
| 04/15 | 2,640 | 2,688 | 2,601 | 2,641 | +0.15% | 29,600 | 122億9079万 | -11.23% | 15.06 | 2.95 |
| 04/12 | 2,760 | 2,760 | 2,606 | 2,637 | -3.76% | 67,000 | 122億7217万 | -12.42% | 15.04 | 2.95 |
| 04/11 | 2,840 | 2,851 | 2,714 | 2,740 | -5.29% | 66,800 | 127億5152万 | -10.22% | 15.63 | 3.07 |
| 04/10 | 2,945 | 2,964 | 2,885 | 2,893 | -1.9% | 17,700 | 134億6355万 | -6.59% | 16.5 | 3.24 |
| 04/09 | 2,897 | 2,980 | 2,875 | 2,949 | +2.36% | 21,100 | 137億2417万 | -5.87% | 16.82 | 3.3 |
| 04/08 | 2,934 | 2,947 | 2,815 | 2,881 | -0.52% | 17,800 | 134億771万 | -9.09% | 16.43 | 3.22 |
| 04/05 | 2,864 | 2,933 | 2,829 | 2,896 | -0.07% | 40,900 | 134億7752万 | -9.75% | 16.52 | 3.24 |
| 04/04 | 2,839 | 2,950 | 2,780 | 2,898 | +5.04% | 36,900 | 134億8682万 | -10.75% | 16.53 | 3.24 |
| 04/03 | 2,774 | 2,819 | 2,721 | 2,759 | -1% | 58,600 | 128億3994万 | -16.06% | 15.73 | 3.09 |
| 04/02 | 2,979 | 3,010 | 2,782 | 2,787 | -6.45% | 68,600 | 129億7025万 | -16.23% | 15.89 | 3.12 |
| 04/01 | 3,000 | 3,130 | 2,979 | 2,979 | +0.61% | 64,800 | 138億6378万 | -11.6% | 16.99 | 3.33 |
| 03/29 | 2,918 | 2,975 | 2,918 | 2,961 | +2.32% | 23,200 | 137億8002万 | -12.94% | 16.89 | 3.31 |
| 03/28 | 2,924 | 2,960 | 2,893 | 2,894 | +0.7% | 19,600 | 134億6821万 | -15.75% | 16.5 | 3.24 |
| 03/27 | 2,870 | 2,937 | 2,853 | 2,874 | +0.56% | 24,000 | 133億7513万 | -17.46% | 16.39 | 3.22 |
| 03/26 | 2,902 | 2,974 | 2,858 | 2,858 | -1.55% | 44,300 | 133億67万 | -18.65% | 16.3 | 3.2 |
| 03/25 | 2,993 | 3,035 | 2,903 | 2,903 | -1.76% | 48,300 | 135億1009万 | -17.86% | 16.56 | 3.25 |
| 03/22 | 3,000 | 3,005 | 2,915 | 2,955 | -0.03% | 74,700 | 137億5209万 | -16.62% | 16.85 | 3.31 |
| 03/21 | 3,045 | 3,045 | 2,917 | 2,956 | -1.2% | 87,700 | 137億5675万 | -16.83% | 16.86 | 3.31 |
| 03/19 | 3,140 | 3,170 | 2,984 | 2,992 | -4.41% | 100,900 | 139億2428万 | -16.14% | 17.06 | 3.35 |
| 03/18 | 2,968 | 3,295 | 2,968 | 3,130 | +6.9% | 159,600 | 145億6651万 | -12.55% | 17.85 | 3.5 |
| 03/15 | 2,765 | 3,120 | 2,765 | 2,928 | -15.5% | 365,300 | 136億2644万 | -18.28% | 16.7 | 3.28 |
| 03/14 | 3,460 | 3,610 | 3,460 | 3,465 | +0.73% | 89,700 | 161億2555万 | -3.62% | 19.76 | 3.88 |
| 03/13 | 3,645 | 3,645 | 3,370 | 3,440 | -3.91% | 86,400 | 160億920万 | -4.1% | 19.62 | 3.85 |
| 03/12 | 3,395 | 3,585 | 3,385 | 3,580 | +6.23% | 53,600 | 166億6074万 | -0.06% | 20.42 | 4.01 |
| 03/11 | 3,460 | 3,575 | 3,330 | 3,370 | -5.07% | 194,000 | 156億8344万 | -5.6% | 19.22 | 3.77 |
| 03/08 | 3,595 | 3,680 | 3,515 | 3,550 | -3.14% | 72,300 | 165億2113万 | -0.36% | 20.25 | 3.97 |
| 03/07 | 3,850 | 3,850 | 3,660 | 3,665 | -4.81% | 56,100 | 170億5632万 | +3.18% | 20.9 | 4.1 |
| 03/06 | 3,760 | 3,895 | 3,715 | 3,850 | +1.32% | 30,200 | 179億1728万 | +8.82% | 21.96 | 4.31 |
| 03/05 | 3,790 | 3,815 | 3,710 | 3,800 | -1.55% | 71,800 | 176億8459万 | +7.95% | 21.67 | 4.25 |
| 03/04 | 3,875 | 3,960 | 3,820 | 3,860 | -0.39% | 59,500 | 179億6382万 | +10.25% | 22.01 | 4.32 |
| 03/01 | 3,850 | 3,935 | 3,810 | 3,875 | +0.78% | 63,500 | 180億3363万 | +11.25% | 22.1 | 4.34 |
| 02/29 | 3,945 | 3,970 | 3,790 | 3,845 | -1.41% | 70,400 | 178億9401万 | +10.9% | 21.93 | 4.3 |
| 02/28 | 3,815 | 3,945 | 3,760 | 3,900 | +3.45% | 71,400 | 181億4997万 | +13.27% | 22.24 | 4.36 |
| 02/27 | 3,860 | 3,880 | 3,740 | 3,770 | -1.95% | 48,300 | 175億4497万 | +10.59% | 21.5 | 4.22 |
| 02/26 | 3,785 | 3,875 | 3,695 | 3,845 | +2.4% | 79,700 | 178億9401万 | +14.06% | 21.93 | 4.3 |
| 02/22 | 3,765 | 3,935 | 3,660 | 3,755 | -1.31% | 96,200 | 173億7772万 | +12.66% | 21.42 | 4.2 |
| 02/21 | 3,930 | 3,930 | 3,690 | 3,805 | -6.51% | 209,000 | 176億912万 | +15.27% | 21.7 | 4.26 |
| 02/20 | 3,730 | 4,070 | 3,650 | 4,070 | +11.2% | 216,600 | 188億3551万 | +24.39% | 23.21 | 4.55 |
| 02/19 | 3,415 | 3,665 | 3,395 | 3,660 | +8.12% | 97,900 | 169億3807万 | +13.21% | 20.87 | 4.09 |
| 02/16 | 3,160 | 3,425 | 3,135 | 3,385 | +7.63% | 88,500 | 156億6540万 | +5.45% | 19.31 | 3.79 |
| 02/15 | 3,230 | 3,250 | 3,060 | 3,145 | -2.02% | 108,800 | 145億5471万 | -1.72% | 17.94 | 3.52 |
| 02/14 | 3,235 | 3,250 | 3,160 | 3,210 | -2.87% | 45,000 | 148億5552万 | +0.31% | 18.31 | 3.59 |
| 02/13 | 3,295 | 3,365 | 3,250 | 3,305 | +1.54% | 36,900 | 152億9517万 | +3.28% | 18.85 | 3.7 |
| 02/09 | 3,205 | 3,325 | 3,190 | 3,255 | +0.77% | 45,700 | 150億6378万 | +1.88% | 18.56 | 3.64 |
| 02/08 | 3,215 | 3,270 | 3,190 | 3,230 | -0.31% | 57,200 | 149億4808万 | +0.97% | 18.42 | 3.61 |
| 02/07 | 3,250 | 3,285 | 3,200 | 3,240 | -0.61% | 64,200 | 149億9436万 | +1.25% | 18.48 | 3.62 |
| 02/06 | 3,305 | 3,315 | 3,210 | 3,260 | -1.95% | 47,900 | 150億8692万 | +1.81% | 18.59 | 3.65 |
| 02/05 | 3,275 | 3,370 | 3,225 | 3,325 | +1.53% | 34,200 | 153億8773万 | +3.78% | 18.96 | 3.72 |
| 02/02 | 3,230 | 3,320 | 3,210 | 3,275 | +2.34% | 34,700 | 151億5633万 | +2.38% | 18.68 | 3.66 |
| 02/01 | 3,230 | 3,320 | 3,200 | 3,200 | -2.44% | 32,500 | 148億924万 | +0.44% | 18.25 | 3.58 |
| 01/31 | 3,300 | 3,345 | 3,210 | 3,280 | -0.91% | 54,500 | 151億7947万 | +3.18% | 18.71 | 3.65 |
| 01/30 | 3,400 | 3,480 | 3,305 | 3,310 | -2.22% | 53,300 | 153億1831万 | +4.52% | 18.88 | 3.68 |
| 01/29 | 3,350 | 3,465 | 3,350 | 3,385 | +1.5% | 48,300 | 156億6540万 | +7.22% | 19.31 | 3.77 |
| 01/26 | 3,380 | 3,445 | 3,260 | 3,335 | -2.49% | 105,700 | 154億3401万 | +5.87% | 19.02 | 3.71 |
| 01/25 | 3,480 | 3,510 | 3,295 | 3,420 | -1.16% | 112,700 | 158億2738万 | +8.64% | 19.5 | 3.8 |
| 01/24 | 3,290 | 3,490 | 3,270 | 3,460 | +6.3% | 155,400 | 160億1249万 | +9.81% | 19.73 | 3.85 |
| 01/23 | 3,050 | 3,260 | 3,035 | 3,255 | +7.07% | 165,600 | 150億6378万 | +2.62% | 18.56 | 3.62 |
| 01/22 | 2,869 | 3,040 | 2,848 | 3,040 | +7.31% | 110,300 | 140億6878万 | -5.88% | 17.34 | 3.38 |
| 01/19 | 2,910 | 2,945 | 2,830 | 2,833 | -2.07% | 100,500 | 131億1081万 | -13.89% | 16.16 | 3.15 |
| 01/18 | 2,925 | 2,975 | 2,870 | 2,893 | -1.6% | 87,200 | 133億8848万 | -13.69% | 16.5 | 3.22 |
| 01/17 | 3,070 | 3,080 | 2,925 | 2,940 | -4.55% | 123,400 | 136億599万 | -13.68% | 16.77 | 3.27 |
| 01/16 | 3,090 | 3,110 | 3,060 | 3,080 | -0.96% | 42,600 | 142億5390万 | -10.93% | 17.57 | 3.43 |
| 01/15 | 3,085 | 3,130 | 3,050 | 3,110 | +0.81% | 35,900 | 143億9273万 | -11.45% | 17.74 | 3.46 |
| 01/12 | 3,150 | 3,200 | 3,045 | 3,085 | -1.28% | 64,000 | 142億7704万 | -13.39% | 17.59 | 3.43 |
| 01/11 | 3,175 | 3,175 | 3,095 | 3,125 | -0.95% | 48,900 | 144億6215万 | -13.7% | 17.82 | 3.48 |
| 01/10 | 3,190 | 3,240 | 3,140 | 3,155 | -1.25% | 59,500 | 146億99万 | -14.13% | 17.99 | 3.51 |
| 01/09 | 3,225 | 3,290 | 3,160 | 3,195 | +0.16% | 52,900 | 147億8610万 | -14.41% | 18.22 | 3.55 |
| 01/05 | 3,345 | 3,345 | 3,190 | 3,190 | -5.06% | 81,400 | 147億6296万 | -15.72% | 18.19 | 3.55 |
| 01/04 | 3,210 | 3,430 | 3,200 | 3,360 | +3.54% | 95,700 | 155億4971万 | -12.29% | 19.16 | 3.74 |
| 2023 | ||||||||||
| 12/29 | 3,305 | 3,315 | 3,210 | 3,245 | -1.82% | 69,900 | 150億1750万 | -16.26% | 18.51 | 3.61 |
| 12/28 | 3,265 | 3,335 | 3,200 | 3,305 | -0.15% | 81,800 | 152億9517万 | -15.8% | 18.85 | 3.68 |
| 12/27 | 3,200 | 3,320 | 3,150 | 3,310 | +3.44% | 172,700 | 153億1831万 | -16.77% | 18.88 | 3.68 |
| 12/26 | 2,931 | 3,250 | 2,928 | 3,200 | +9.33% | 248,700 | 148億924万 | -20.71% | 18.25 | 3.56 |
| 12/25 | 3,050 | 3,095 | 2,923 | 2,927 | -3.72% | 161,800 | 135億4583万 | -28.57% | 16.69 | 3.26 |
| 12/22 | 2,991 | 3,095 | 2,933 | 3,040 | +1.88% | 195,900 | 140億6878万 | -26.99% | 17.34 | 3.38 |
| 12/21 | 3,030 | 3,065 | 2,972 | 2,984 | -2.64% | 207,300 | 138億962万 | -29.56% | 17.02 | 3.32 |
| 12/20 | 3,215 | 3,215 | 3,030 | 3,065 | -4.22% | 202,100 | 141億8448万 | -28.99% | 17.48 | 3.41 |
| 12/19 | 3,220 | 3,250 | 3,115 | 3,200 | -2.74% | 178,900 | 148億924万 | -27.01% | 18.25 | 3.56 |
| 12/18 | 3,440 | 3,545 | 3,250 | 3,290 | -6% | 205,600 | 152億2575万 | -26.08% | 18.76 | 3.66 |
| 12/15 | 3,425 | 3,730 | 3,360 | 3,500 | -12.17% | 531,700 | 161億9761万 | -22.55% | 19.96 | 3.89 |
| 12/14 | 3,985 | 3,985 | 3,985 | 3,985 | -14.94% | 6,400 | 184億4214万 | -13.09% | 22.73 | 4.43 |
| 12/13 | 4,610 | 4,685 | 4,435 | 4,685 | +2.97% | 168,300 | 216億8166万 | +1.25% | 26.72 | 5.21 |
| 12/12 | 4,435 | 4,550 | 4,270 | 4,550 | +4% | 117,500 | 210億5689万 | -2.05% | 25.95 | 5.06 |
| 12/11 | 4,345 | 4,480 | 4,345 | 4,375 | +3.06% | 96,400 | 202億4701万 | -6.3% | 24.95 | 4.87 |
| 12/08 | 4,215 | 4,380 | 4,215 | 4,245 | 0% | 91,800 | 196億4539万 | -9.39% | 24.21 | 4.72 |
| 12/07 | 4,380 | 4,380 | 4,235 | 4,245 | -4.39% | 112,300 | 196億4539万 | -9.57% | 24.21 | 4.72 |
| 12/06 | 4,360 | 4,515 | 4,330 | 4,440 | +2.19% | 99,800 | 205億4783万 | -5.63% | 25.32 | 4.94 |
| 12/05 | 4,485 | 4,485 | 4,325 | 4,345 | -5.03% | 115,300 | 201億818万 | -7.57% | 24.78 | 4.83 |
| 12/04 | 4,470 | 4,610 | 4,380 | 4,575 | +2.81% | 90,300 | 211億7259万 | -2.8% | 26.09 | 5.09 |
| 12/01 | 4,590 | 4,595 | 4,410 | 4,450 | -3.78% | 105,600 | 205億9411万 | -5.34% | 25.38 | 4.95 |
| 11/30 | 4,550 | 4,650 | 4,460 | 4,625 | +3.24% | 110,200 | 214億399万 | -1.64% | 26.38 | 5.15 |
| 11/29 | 4,335 | 4,540 | 4,335 | 4,480 | +2.75% | 82,600 | 207億3294万 | -4.78% | 25.55 | 4.98 |
| 11/28 | 4,410 | 4,445 | 4,335 | 4,360 | -2.13% | 80,000 | 201億7760万 | -7.33% | 24.87 | 4.85 |
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 7月期 | 3,220 7/8 | 2,505 7/14 | 1,309,000 7/8 | 148億1200万 | 115億2300万 | +21.32% 9/1 | -0.32% 8/15 |
| 2023年 7月期 | 8,880 4/20 | 2,537 8/12 | 2,082,500 9/16 | 410億6467万 | 116億7020万 | +39.02% 9/15 | -26.61% 3/16 |
| 最新 | 2,712 2024/4/24 | 7,000 | 126億2121万 | -3.56% 2,812 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -52%（0.48倍）
- 2024/04/24 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
2,505円（2022/07/14） - 8%（1.08倍）
2,712円（4/24）