株価チャート
株価
7/26
- 前日 (7/25)
- 2,036
- 始値
- 2,040
- 高値
- 2,080
- 安値
- 2,040
- 終値 +1.72%
- 2,071
- 出来高 -6.82%
- 28,700
乖離率
- 株価（5日）
移動平均値 - -0.1%
2,073 - 株価（25日）
移動平均値 - -7.09%
2,229 - 出来高（5日）
移動平均値 - -25.95%
38,760
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 2,040 | 2,080 | 2,040 | 2,071 | +1.72% | 28,700 | 83億222万 | -7.09% | 10.8 | 3 |
| 07/25 | 2,029 | 2,061 | 2,011 | 2,036 | -1.55% | 30,800 | 81億6191万 | -8.86% | 10.62 | 2.95 |
| 07/24 | 2,083 | 2,120 | 2,065 | 2,068 | -0.72% | 33,200 | 82億9019万 | -7.68% | 10.78 | 3 |
| 07/23 | 2,110 | 2,113 | 2,072 | 2,083 | -1.14% | 39,200 | 83億4574万 | -7.22% | 10.86 | 3.02 |
| 07/22 | 2,232 | 2,248 | 2,101 | 2,107 | -5.6% | 61,900 | 84億4190万 | -6.31% | 10.99 | 3.05 |
| 07/19 | 2,293 | 2,293 | 2,218 | 2,232 | -2.66% | 27,500 | 89億4273万 | -0.98% | 11.64 | 3.23 |
| 07/18 | 2,332 | 2,355 | 2,286 | 2,293 | -1.97% | 26,800 | 91億8713万 | +1.82% | 11.96 | 3.32 |
| 07/17 | 2,364 | 2,380 | 2,330 | 2,339 | +0.17% | 29,900 | 93億7143万 | +4% | 12.2 | 3.39 |
| 07/16 | 2,361 | 2,386 | 2,321 | 2,335 | -1.1% | 42,600 | 93億5541万 | +4.1% | 12.18 | 3.38 |
| 07/12 | 2,269 | 2,370 | 2,269 | 2,361 | +4.84% | 58,600 | 94億5958万 | +5.5% | 12.31 | 3.42 |
| 07/11 | 2,189 | 2,274 | 2,176 | 2,252 | +4.4% | 70,300 | 90億2286万 | +0.9% | 11.74 | 3.26 |
| 07/10 | 2,164 | 2,219 | 2,151 | 2,157 | -0.28% | 67,000 | 86億4223万 | -3.19% | 11.25 | 3.13 |
| 07/09 | 2,120 | 2,180 | 2,080 | 2,163 | -6.77% | 246,000 | 86億6627万 | -3.09% | 11.28 | 3.13 |
| 07/08 | 2,336 | 2,336 | 2,250 | 2,320 | +0.26% | 84,900 | 92億9531万 | +3.76% | 12.1 | 3.36 |
| 07/05 | 2,266 | 2,328 | 2,255 | 2,314 | +2.12% | 29,500 | 92億7127万 | +3.72% | 12.07 | 3.35 |
| 07/04 | 2,272 | 2,282 | 2,252 | 2,266 | -0.31% | 17,200 | 90億7895万 | +1.66% | 11.82 | 3.28 |
| 07/03 | 2,249 | 2,276 | 2,240 | 2,273 | +1.25% | 14,000 | 91億700万 | +2.07% | 11.85 | 3.29 |
| 07/02 | 2,286 | 2,315 | 2,235 | 2,245 | -1.75% | 44,200 | 89億9481万 | +0.76% | 11.71 | 3.25 |
| 07/01 | 2,306 | 2,311 | 2,270 | 2,285 | +0.09% | 11,900 | 91億5508万 | +2.37% | 11.92 | 3.31 |
| 06/28 | 2,328 | 2,328 | 2,280 | 2,283 | -0.61% | 27,000 | 91億4706万 | +2.15% | 11.91 | 3.31 |
| 06/27 | 2,275 | 2,325 | 2,275 | 2,297 | +1.19% | 28,300 | 92億316万 | +2.73% | 11.98 | 3.33 |
| 06/26 | 2,258 | 2,277 | 2,227 | 2,270 | +1.11% | 8,000 | 90億9498万 | +1.34% | 11.84 | 3.29 |
| 06/25 | 2,248 | 2,278 | 2,226 | 2,245 | +0.99% | 18,100 | 89億9481万 | -0.09% | 11.71 | 3.25 |
| 06/24 | 2,222 | 2,272 | 2,207 | 2,223 | +0.41% | 25,200 | 88億9933万 | -1.51% | 11.59 | 3.22 |
| 06/21 | 2,165 | 2,216 | 2,165 | 2,214 | +1.47% | 15,700 | 88億6330万 | -2.34% | 11.55 | 3.21 |
| 06/20 | 2,191 | 2,226 | 2,170 | 2,182 | -0.37% | 14,900 | 87億3520万 | -4.13% | 11.38 | 3.16 |
| 06/19 | 2,188 | 2,190 | 2,166 | 2,190 | -0.27% | 16,700 | 87億6722万 | -4.2% | 11.42 | 3.17 |
| 06/18 | 2,182 | 2,214 | 2,175 | 2,196 | +0.5% | 12,100 | 87億9124万 | -4.36% | 11.45 | 3.18 |
| 06/17 | 2,219 | 2,219 | 2,176 | 2,185 | -1.49% | 14,200 | 87億4721万 | -5.37% | 11.39 | 3.17 |
| 06/14 | 2,176 | 2,219 | 2,176 | 2,218 | +1.42% | 18,300 | 88億7931万 | -4.44% | 11.57 | 3.21 |
| 06/13 | 2,215 | 2,235 | 2,175 | 2,187 | -1.26% | 8,600 | 87億5521万 | -6.26% | 11.4 | 3.17 |
| 06/12 | 2,193 | 2,238 | 2,193 | 2,215 | +0.87% | 17,600 | 88億6730万 | -5.7% | 11.55 | 3.21 |
| 06/11 | 2,196 | 2,211 | 2,176 | 2,196 | -0.63% | 12,200 | 87億9124万 | -7.15% | 11.45 | 3.18 |
| 06/10 | 2,200 | 2,218 | 2,194 | 2,210 | +0.23% | 13,000 | 88億4729万 | -7.1% | 11.52 | 3.2 |
| 06/07 | 2,171 | 2,210 | 2,145 | 2,205 | +1.47% | 19,200 | 88億2727万 | -7.78% | 11.5 | 3.19 |
| 06/06 | 2,254 | 2,254 | 2,172 | 2,173 | -3.42% | 31,200 | 86億9917万 | -9.53% | 11.33 | 3.15 |
| 06/05 | 2,250 | 2,260 | 2,227 | 2,250 | -0.18% | 12,500 | 90億742万 | -6.79% | 11.73 | 3.26 |
| 06/04 | 2,185 | 2,254 | 2,170 | 2,254 | +2.18% | 29,300 | 90億2343万 | -7.01% | 11.75 | 3.27 |
| 06/03 | 2,250 | 2,250 | 2,191 | 2,206 | -2.17% | 41,000 | 88億3127万 | -9.37% | 11.5 | 3.2 |
| 05/31 | 2,201 | 2,260 | 2,201 | 2,255 | +1.3% | 22,800 | 90億2744万 | -7.77% | 11.76 | 3.26 |
| 05/30 | 2,200 | 2,284 | 2,190 | 2,226 | -2.96% | 48,900 | 89億1134万 | -9.29% | 11.61 | 3.22 |
| 05/29 | 2,330 | 2,330 | 2,290 | 2,294 | -1.97% | 39,600 | 91億8357万 | -6.94% | 11.96 | 3.32 |
| 05/28 | 2,325 | 2,378 | 2,325 | 2,340 | -0.47% | 12,900 | 93億6772万 | -5.22% | 12.2 | 3.38 |
| 05/27 | 2,325 | 2,390 | 2,304 | 2,351 | +1.16% | 31,000 | 94億1175万 | -5.05% | 12.26 | 3.4 |
| 05/24 | 2,356 | 2,370 | 2,318 | 2,324 | -3.21% | 63,200 | 93億366万 | -6.37% | 12.12 | 3.36 |
| 05/23 | 2,439 | 2,439 | 2,392 | 2,401 | -1.56% | 34,400 | 96億1192万 | -3.61% | 12.52 | 3.47 |
| 05/22 | 2,471 | 2,475 | 2,432 | 2,439 | -1.93% | 18,600 | 97億5600万 | -2.4% | 12.72 | 3.52 |
| 05/21 | 2,482 | 2,511 | 2,460 | 2,487 | +0.28% | 19,100 | 99億4800万 | -0.76% | 12.97 | 3.59 |
| 05/20 | 2,439 | 2,494 | 2,420 | 2,480 | +2.23% | 15,300 | 99億2000万 | -1.23% | 12.93 | 3.58 |
| 05/17 | 2,413 | 2,444 | 2,394 | 2,426 | -0.61% | 30,900 | 97億400万 | -3.69% | 12.65 | 3.5 |
| 05/16 | 2,456 | 2,470 | 2,402 | 2,441 | 0% | 34,100 | 97億6400万 | -3.4% | 12.73 | 3.53 |
| 05/15 | 2,529 | 2,529 | 2,440 | 2,441 | -3.29% | 40,700 | 97億6400万 | -4.46% | 12.73 | 3.53 |
| 05/14 | 2,476 | 2,524 | 2,442 | 2,524 | +1.69% | 42,300 | 100億9600万 | -2.25% | 13.16 | 3.65 |
| 05/13 | 2,502 | 2,532 | 2,457 | 2,482 | -0.96% | 27,100 | 99億2800万 | -4.83% | 12.94 | 3.58 |
| 05/10 | 2,584 | 2,595 | 2,506 | 2,506 | -3.62% | 43,900 | 100億2400万 | -4.82% | 13.07 | 3.62 |
| 05/09 | 2,608 | 2,609 | 2,551 | 2,600 | -0.31% | 18,700 | 104億 | -2.15% | 13.56 | 3.76 |
| 05/08 | 2,584 | 2,652 | 2,556 | 2,608 | +2.03% | 35,600 | 104億3200万 | -2.87% | 13.6 | 3.77 |
| 05/07 | 2,543 | 2,582 | 2,520 | 2,556 | +2.24% | 24,700 | 102億2400万 | -5.79% | 13.33 | 3.69 |
| 05/02 | 2,484 | 2,527 | 2,476 | 2,500 | +0.81% | 32,800 | 100億 | -8.76% | 13.04 | 3.61 |
| 05/01 | 2,480 | 2,582 | 2,451 | 2,480 | +0.12% | 49,800 | 99億2000万 | -10.44% | 12.93 | 3.58 |
| 04/30 | 2,519 | 2,519 | 2,470 | 2,477 | -1.39% | 23,000 | 99億800万 | -11.57% | 12.92 | 3.58 |
| 04/26 | 2,513 | 2,545 | 2,480 | 2,512 | +0.56% | 32,400 | 100億4800万 | -11.39% | 13.1 | 3.63 |
| 04/25 | 2,487 | 2,531 | 2,486 | 2,498 | +0.85% | 33,300 | 99億9200万 | -12.78% | 13.03 | 3.61 |
| 04/24 | 2,486 | 2,513 | 2,460 | 2,477 | -0.16% | 32,900 | 99億800万 | -14.41% | 12.92 | 3.58 |
| 04/23 | 2,510 | 2,517 | 2,473 | 2,481 | -1.04% | 26,800 | 99億2400万 | -15.27% | 12.94 | 3.58 |
| 04/22 | 2,439 | 2,524 | 2,427 | 2,507 | +4.94% | 46,300 | 100億2800万 | -15.25% | 13.07 | 3.62 |
| 04/19 | 2,501 | 2,501 | 2,389 | 2,389 | -4.9% | 54,400 | 95億5600万 | -19.99% | 12.46 | 3.45 |
| 04/18 | 2,466 | 2,541 | 2,450 | 2,512 | +0.24% | 38,500 | 100億4800万 | -16.79% | 13.1 | 3.63 |
| 04/17 | 2,540 | 2,573 | 2,506 | 2,506 | -1.26% | 31,000 | 100億2400万 | -17.73% | 13.07 | 3.62 |
| 04/16 | 2,569 | 2,585 | 2,531 | 2,538 | -2.65% | 51,000 | 101億5200万 | -17.54% | 13.23 | 3.67 |
| 04/15 | 2,590 | 2,648 | 2,560 | 2,607 | -0.42% | 33,100 | 104億2800万 | -16.07% | 13.59 | 3.77 |
| 04/12 | 2,640 | 2,667 | 2,603 | 2,618 | -0.11% | 48,600 | 104億7200万 | -16.46% | 13.65 | 3.78 |
| 04/11 | 2,670 | 2,734 | 2,589 | 2,621 | -1.61% | 91,700 | 104億8400万 | -17.16% | 13.67 | 3.79 |
| 04/10 | 2,672 | 2,699 | 2,631 | 2,664 | +1.29% | 121,900 | 106億5600万 | -16.67% | 13.89 | 3.85 |
| 04/09 | 2,751 | 2,790 | 2,610 | 2,630 | -15.97% | 440,200 | 105億2000万 | -18.47% | 13.71 | 3.8 |
| 04/08 | 3,185 | 3,240 | 3,060 | 3,130 | +0.48% | 161,000 | 125億2000万 | -3.81% | 16.32 | 4.52 |
| 04/05 | 3,105 | 3,150 | 3,085 | 3,115 | -2.2% | 37,200 | 124億6000万 | -4.56% | 16.24 | 4.5 |
| 04/04 | 3,165 | 3,200 | 3,065 | 3,185 | +2.58% | 26,800 | 127億4000万 | -2.81% | 16.61 | 4.6 |
| 04/03 | 3,090 | 3,135 | 3,065 | 3,105 | -0.48% | 22,300 | 124億2000万 | -5.45% | 16.19 | 4.48 |
| 04/02 | 3,305 | 3,330 | 3,100 | 3,120 | -5.31% | 41,500 | 124億8000万 | -5.48% | 16.27 | 4.51 |
| 04/01 | 3,395 | 3,395 | 3,295 | 3,295 | -0.15% | 29,900 | 131億8000万 | -0.78% | 17.18 | 4.76 |
| 03/29 | 3,230 | 3,320 | 3,230 | 3,300 | +2.17% | 15,600 | 132億 | -1.08% | 17.21 | 4.77 |
| 03/28 | 3,220 | 3,270 | 3,205 | 3,230 | +0.31% | 9,600 | 129億2000万 | -3.73% | 16.84 | 4.67 |
| 03/27 | 3,310 | 3,310 | 3,220 | 3,220 | -2.13% | 17,100 | 128億8000万 | -4.62% | 16.79 | 4.65 |
| 03/26 | 3,285 | 3,340 | 3,265 | 3,290 | -0.9% | 17,200 | 131億6000万 | -2.98% | 17.16 | 4.75 |
| 03/25 | 3,255 | 3,340 | 3,255 | 3,320 | +2.63% | 22,600 | 132億8000万 | -2.3% | 17.31 | 4.8 |
| 03/22 | 3,290 | 3,290 | 3,190 | 3,235 | -0.77% | 16,300 | 129億4000万 | -5.08% | 16.87 | 4.67 |
| 03/21 | 3,330 | 3,330 | 3,250 | 3,260 | -1.51% | 21,800 | 130億4000万 | -4.73% | 17 | 4.71 |
| 03/19 | 3,250 | 3,310 | 3,215 | 3,310 | +1.85% | 15,500 | 132億4000万 | -3.7% | 17.26 | 4.78 |
| 03/18 | 3,200 | 3,260 | 3,180 | 3,250 | +1.25% | 17,500 | 130億 | -5.88% | 16.95 | 4.69 |
| 03/15 | 3,170 | 3,225 | 3,155 | 3,210 | +0.31% | 14,300 | 128億4000万 | -7.44% | 16.74 | 4.64 |
| 03/14 | 3,210 | 3,225 | 3,145 | 3,200 | 0% | 15,500 | 128億 | -8.1% | 16.69 | 4.62 |
| 03/13 | 3,345 | 3,345 | 3,200 | 3,200 | -3.03% | 12,600 | 128億 | -8.55% | 16.69 | 4.62 |
| 03/12 | 3,230 | 3,300 | 3,225 | 3,300 | +1.85% | 14,300 | 132億 | -6.22% | 17.21 | 4.77 |
| 03/11 | 3,230 | 3,280 | 3,195 | 3,240 | -1.82% | 24,300 | 129億6000万 | -8.35% | 16.9 | 4.68 |
| 03/08 | 3,305 | 3,375 | 3,290 | 3,300 | -2.08% | 18,000 | 132億 | -7.23% | 17.21 | 4.77 |
| 03/07 | 3,435 | 3,460 | 3,325 | 3,370 | -1.89% | 26,500 | 134億8000万 | -5.89% | 17.57 | 4.87 |
| 03/06 | 3,465 | 3,485 | 3,400 | 3,435 | +1.18% | 19,900 | 137億4000万 | -4.69% | 17.91 | 4.96 |
| 03/05 | 3,310 | 3,405 | 3,275 | 3,395 | +1.95% | 31,400 | 135億8000万 | -6.22% | 17.7 | 4.9 |
| 03/04 | 3,400 | 3,500 | 3,320 | 3,330 | -1.33% | 45,000 | 133億2000万 | -8.47% | 17.36 | 4.81 |
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 11月期 | 2,549 9/14 | 1,241 10/3 | 15,517,400 9/14 | 101億9600万 | 49億6400万 | +25.55% 10/27 | -5.43% 10/20 |
| 2023年 11月期 | 3,880 4/4 | 1,971 12/1 | 822,300 1/11 | 155億2000万 | 78億8400万 | +27.21% 2/2 | -18.13% 4/25 |
| 最新 | 2,071 2024/7/26 | 28,700 | 83億222万 | -7.09% 2,229 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/07/26 vs 2023/12/29
- -33%（0.67倍）
- 過去安値
1,241円（2022/10/03） - 67%（1.67倍）
2,071円（7/26）