株価チャート
株価
5/2
- 前日 (5/1)
- 27,875
- 始値
- 27,575
- 高値
- 27,740
- 安値
- 27,485
- 終値 -1.27%
- 27,520
- 出来高 +49.95%
- 40,254
乖離率
- 株価(5日)
移動平均値 - -0.89%
27,768 - 株価(25日)
移動平均値 - -0.91%
27,774 - 出来高(5日)
移動平均値 - -8.12%
43,813
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 27,575 | 27,740 | 27,485 | 27,520 | -1.27% | 40,254 | - | -0.91% | - | - |
05/01 | 27,805 | 27,875 | 27,795 | 27,875 | -1.41% | 26,845 | - | +0.27% | - | - |
04/30 | 28,155 | 28,280 | 28,125 | 28,275 | +1.36% | 53,391 | - | +1.68% | - | - |
04/26 | 27,775 | 27,925 | 27,765 | 27,895 | +2.27% | 65,069 | - | +0.34% | - | - |
04/25 | 27,280 | 27,355 | 27,275 | 27,275 | -1.36% | 33,504 | - | -1.92% | - | - |
04/24 | 27,525 | 27,650 | 27,525 | 27,650 | +2.41% | 36,683 | - | -0.7% | - | - |
04/23 | 26,980 | 27,000 | 26,910 | 27,000 | -0.04% | 22,677 | - | -2.99% | - | - |
04/22 | 26,845 | 27,010 | 26,740 | 27,010 | +0.22% | 34,064 | - | -2.96% | - | - |
04/19 | 27,275 | 27,275 | 26,540 | 26,950 | -2.25% | 86,849 | - | -3.18% | - | - |
04/18 | 27,430 | 27,570 | 27,400 | 27,570 | -0.58% | 20,370 | - | -0.99% | - | - |
04/17 | 27,860 | 27,865 | 27,705 | 27,730 | +0.18% | 25,611 | - | -0.37% | - | - |
04/16 | 27,675 | 27,730 | 27,610 | 27,680 | -2.02% | 42,495 | - | -0.45% | - | - |
04/15 | 28,060 | 28,250 | 28,000 | 28,250 | -0.63% | 43,446 | - | +1.72% | - | - |
04/12 | 28,425 | 28,440 | 28,380 | 28,430 | +1.75% | 70,893 | - | +2.5% | - | - |
04/11 | 27,875 | 27,955 | 27,855 | 27,940 | -0.09% | 24,600 | - | +0.94% | - | - |
04/10 | 27,960 | 27,995 | 27,955 | 27,965 | +0.27% | 13,964 | - | +1.12% | - | - |
04/09 | 27,875 | 27,910 | 27,850 | 27,890 | +0.16% | 14,838 | - | +0.89% | - | - |
04/08 | 27,865 | 27,905 | 27,810 | 27,845 | +1.07% | 14,707 | - | +0.72% | - | - |
04/05 | 27,460 | 27,550 | 27,355 | 27,550 | -1.68% | 36,992 | - | -0.3% | - | - |
04/04 | 28,030 | 28,080 | 28,010 | 28,020 | +0.85% | 18,366 | - | +1.45% | - | - |
04/03 | 27,840 | 27,840 | 27,765 | 27,785 | -1.07% | 24,627 | - | +0.69% | - | - |
04/02 | 28,060 | 28,110 | 28,030 | 28,085 | -0.27% | 18,728 | - | +1.85% | - | - |
04/01 | 28,195 | 28,220 | 28,145 | 28,160 | +0.68% | 54,254 | - | +2.24% | - | - |
03/29 | 28,130 | 28,155 | 27,960 | 27,970 | -0.25% | 45,600 | - | +1.72% | - | - |
03/28 | 28,000 | 28,070 | 27,990 | 28,040 | -0.34% | 13,087 | - | +2.18% | - | - |
03/27 | 28,060 | 28,145 | 28,045 | 28,135 | +0.11% | 26,839 | - | +2.7% | - | - |
03/26 | 28,090 | 28,110 | 28,060 | 28,105 | +0.16% | 19,026 | - | +2.76% | - | - |
03/25 | 28,140 | 28,170 | 28,060 | 28,060 | -0.36% | 29,136 | - | +2.73% | - | - |
03/22 | 28,205 | 28,230 | 28,100 | 28,160 | +0.14% | 108,398 | - | +3.24% | - | - |
03/21 | 28,000 | 28,120 | 27,910 | 28,120 | +2.8% | 210,818 | - | +3.28% | - | - |
03/19 | 27,135 | 27,370 | 27,090 | 27,355 | +1.05% | 95,507 | - | +0.63% | - | - |
03/18 | 26,945 | 27,085 | 26,925 | 27,070 | +0.2% | 28,966 | - | -0.36% | - | - |
03/15 | 27,045 | 27,120 | 27,015 | 27,015 | -0.63% | 39,480 | - | -0.52% | - | - |
03/14 | 27,115 | 27,195 | 27,080 | 27,185 | -0.26% | 24,220 | - | +0.2% | - | - |
03/13 | 27,275 | 27,275 | 27,165 | 27,255 | +0.78% | 57,390 | - | +0.54% | - | - |
03/12 | 26,825 | 27,050 | 26,795 | 27,045 | +0.8% | 66,189 | - | -0.12% | - | - |
03/11 | 26,825 | 26,840 | 26,755 | 26,830 | -2.04% | 40,116 | - | -0.78% | - | - |
03/08 | 27,345 | 27,415 | 27,285 | 27,390 | +1.24% | 38,940 | - | +1.48% | - | - |
03/07 | 27,240 | 27,245 | 27,005 | 27,055 | -0.86% | 57,393 | - | +0.45% | - | - |
03/06 | 27,275 | 27,310 | 27,235 | 27,290 | -1.5% | 58,358 | - | +1.44% | - | - |
03/05 | 27,745 | 27,760 | 27,690 | 27,705 | -0.65% | 24,717 | - | +3.16% | - | - |
03/04 | 27,860 | 27,900 | 27,785 | 27,885 | +1.09% | 114,781 | - | +4.1% | - | - |
03/01 | 27,405 | 27,590 | 27,405 | 27,585 | +1.51% | 132,988 | - | +3.23% | - | - |
02/29 | 27,225 | 27,275 | 27,115 | 27,175 | -0.82% | 42,599 | - | +1.89% | - | - |
02/28 | 27,385 | 27,415 | 27,365 | 27,400 | +0.4% | 69,735 | - | +2.92% | - | - |
02/27 | 27,330 | 27,330 | 27,265 | 27,290 | 0% | 35,423 | - | +2.71% | - | - |
02/26 | 27,350 | 27,350 | 27,230 | 27,290 | +1% | 136,762 | - | +2.96% | - | - |
02/22 | 26,905 | 27,050 | 26,895 | 27,020 | +1.52% | 160,615 | - | +2.29% | - | - |
02/21 | 26,615 | 26,645 | 26,585 | 26,615 | -0.97% | 73,550 | - | +1.06% | - | - |
02/20 | 26,940 | 26,945 | 26,810 | 26,875 | -0.32% | 42,884 | - | +2.33% | - | - |
02/19 | 26,960 | 26,965 | 26,885 | 26,960 | -0.94% | 32,309 | - | +2.98% | - | - |
02/16 | 27,195 | 27,260 | 27,155 | 27,215 | +0.28% | 114,217 | - | +4.31% | - | - |
02/15 | 27,175 | 27,180 | 27,070 | 27,140 | +0.89% | 122,444 | - | +4.4% | - | - |
02/14 | 26,895 | 26,915 | 26,825 | 26,900 | -0.65% | 57,752 | - | +3.91% | - | - |
02/13 | 27,025 | 27,075 | 26,990 | 27,075 | +0.65% | 109,688 | - | +5.02% | - | - |
02/09 | 26,890 | 26,930 | 26,870 | 26,900 | +0.26% | 89,207 | - | +4.87% | - | - |
02/08 | 26,640 | 26,830 | 26,615 | 26,830 | +1.63% | 122,282 | - | +5.09% | - | - |
02/07 | 26,300 | 26,400 | 26,295 | 26,400 | -0.79% | 33,201 | - | +3.83% | - | - |
02/06 | 26,510 | 26,610 | 26,495 | 26,610 | +0.6% | 56,288 | - | +5.01% | - | - |
02/05 | 26,490 | 26,540 | 26,430 | 26,450 | +1.24% | 95,185 | - | +4.75% | - | - |
02/02 | 25,965 | 26,125 | 25,920 | 26,125 | +2.07% | 53,507 | - | +3.83% | - | - |
02/01 | 25,595 | 25,615 | 25,545 | 25,595 | -1.39% | 50,577 | - | +2.04% | - | - |
01/31 | 25,865 | 25,955 | 25,860 | 25,955 | -1.27% | 41,668 | - | +3.72% | - | - |
01/30 | 26,300 | 26,300 | 26,240 | 26,290 | +0.67% | 74,278 | - | +5.37% | - | - |
01/29 | 26,055 | 26,150 | 26,050 | 26,115 | +0.42% | 26,321 | - | +4.98% | - | - |
01/26 | 26,075 | 26,095 | 25,980 | 26,005 | -0.88% | 53,594 | - | +4.84% | - | - |
01/25 | 26,155 | 26,235 | 26,130 | 26,235 | -0.25% | 40,301 | - | +6.12% | - | - |
01/24 | 26,200 | 26,300 | 26,140 | 26,300 | +1.21% | 86,410 | - | +6.8% | - | - |
01/23 | 26,015 | 26,095 | 25,960 | 25,985 | -0.46% | 71,699 | - | +5.94% | - | - |
01/22 | 26,030 | 26,140 | 26,020 | 26,105 | +1.87% | 108,007 | - | +6.75% | - | - |
01/19 | 25,525 | 25,635 | 25,490 | 25,625 | +2.21% | 147,152 | - | +5.16% | - | - |
01/18 | 25,090 | 25,125 | 25,040 | 25,070 | +0.12% | 42,459 | - | +3.22% | - | - |
01/17 | 25,115 | 25,140 | 25,025 | 25,040 | +0.99% | 62,713 | - | +3.39% | - | - |
01/16 | 24,805 | 24,835 | 24,745 | 24,795 | 0% | 33,333 | - | +2.65% | - | - |
01/15 | 24,710 | 24,795 | 24,685 | 24,795 | +0.28% | 45,367 | - | +2.83% | - | - |
01/12 | 24,710 | 24,765 | 24,665 | 24,725 | -0.48% | 43,165 | - | +2.76% | - | - |
01/11 | 24,815 | 24,845 | 24,780 | 24,845 | +1.64% | 98,289 | - | +3.43% | - | - |
01/10 | 24,390 | 24,460 | 24,390 | 24,445 | +0.99% | 76,890 | - | +1.93% | - | - |
01/09 | 24,280 | 24,290 | 24,155 | 24,205 | +1.47% | 58,257 | - | +1.03% | - | - |
01/05 | 23,890 | 23,915 | 23,840 | 23,855 | -0.02% | 39,165 | - | -0.38% | - | - |
01/04 | 23,735 | 23,865 | 23,685 | 23,860 | -1.47% | 85,498 | - | -0.37% | - | - |
2023 | ||||||||||
12/29 | 24,230 | 24,275 | 24,195 | 24,215 | -0.14% | 39,510 | - | +1.09% | - | - |
12/28 | 24,250 | 24,310 | 24,215 | 24,250 | -0.55% | 49,531 | - | +1.24% | - | - |
12/27 | 24,365 | 24,420 | 24,345 | 24,385 | +0.68% | 69,107 | - | +1.85% | - | - |
12/26 | 24,205 | 24,245 | 24,170 | 24,220 | +0.19% | 38,177 | - | +1.22% | - | - |
12/25 | 24,220 | 24,275 | 24,145 | 24,175 | +0.35% | 30,906 | - | +1.1% | - | - |
12/22 | 24,095 | 24,130 | 24,055 | 24,090 | -0.06% | 24,169 | - | +0.76% | - | - |
12/21 | 24,145 | 24,150 | 24,030 | 24,105 | -1.51% | 66,444 | - | +0.8% | - | - |
12/20 | 24,505 | 24,545 | 24,440 | 24,475 | +0.76% | 86,963 | - | +2.33% | - | - |
12/19 | 24,150 | 24,320 | 24,075 | 24,290 | +1.31% | 85,225 | - | +1.67% | - | - |
12/18 | 23,950 | 23,980 | 23,910 | 23,975 | +0.74% | 55,467 | - | +0.45% | - | - |
12/15 | 23,840 | 23,880 | 23,750 | 23,800 | -0.27% | 46,528 | - | -0.16% | - | - |
12/14 | 24,005 | 24,045 | 23,755 | 23,865 | -1.2% | 148,601 | - | +0.18% | - | - |
12/13 | 24,105 | 24,175 | 24,105 | 24,155 | +0.94% | 35,687 | - | +1.49% | - | - |
12/12 | 24,005 | 24,015 | 23,910 | 23,930 | +1.12% | 31,892 | - | +0.74% | - | - |
12/11 | 23,620 | 23,670 | 23,605 | 23,665 | +1.5% | 60,285 | - | -0.19% | - | - |
12/08 | 23,375 | 23,385 | 23,095 | 23,315 | -0.47% | 183,182 | - | -1.46% | - | - |
12/07 | 23,540 | 23,550 | 23,415 | 23,425 | -1.43% | 37,624 | - | -0.78% | - | - |
12/06 | 23,695 | 23,810 | 23,690 | 23,765 | +1.04% | 104,489 | - | +0.96% | - | - |
12/05 | 23,590 | 23,610 | 23,510 | 23,520 | -0.65% | 39,481 | - | +0.29% | - | - |
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 | |
2011年 8月期 | 2,008 2/17 | 1,502 9/1 | 31,070 8/9 | +7.54% 7/8 | -15.28% 8/9 |
2012年 8月期 | 2,329 3/28 | 1,591 10/4 | 33,640 5/17 | +8.19% 3/15 | -7.53% 5/21 |
2013年 8月期 | 3,170 8/2 | 2,048 11/15 | 11,620 6/7 | +8.54% 5/20 | -8.6% 6/13 |
2014年 8月期 | 4,300 8/25 | 3,060 9/2 | 23,760 2/6 | +6.09% 12/3 | -5.77% 2/4 |
2015年 8月期 | 5,920 7/21 | 4,050 10/17 | 30,260 8/24 | +10.45% 11/7 | -15.04% 8/25 |
2016年 8月期 | 5,900 11/9 | 4,335 6/28 6/24 | 16,270 2/9 | +8.09% 10/30 | -11.23% 1/20 |
2017年 8月期 | 6,760 7/26 | 4,705 11/9 | 17,280 5/18 | +8.17% 11/25 | -6.29% 11/9 |
2018年 8月期 | 8,690 8/30 | 6,470 9/8 | 25,800 2/6 | +5.57% 5/11 | -7.7% 2/9 |
2019年 8月期 | 8,970 4/25 | 6,500 12/26 | 67,260 8/26 | +5.84% 2/5 | -13.64% 12/26 |
2020年 8月期 | 13,000 8/28 | 7,380 3/13 | 327,430 6/16 | +14.44% 4/17 | -19.86% 3/18 |
2021年 8月期 | 17,410 8/31 | 11,480 9/24 | 455,860 9/4 | +6.24% 10/14 | -5.05% 10/30 |
2022年 8月期 | 19,400 1/4 | 14,950 6/17 | 400,819 1/27 | +13.17% 3/29 | -11.12% 5/12 |
2023年 8月期 | 22,915 8/1 | 14,415 1/4 | 268,082 5/18 | +10.49% 5/29 | -9.14% 12/20 |
最新 | 27,520 2024/5/2 | 40,254 | -0.91% 27,774 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -2%(0.98倍)
- 2012/12/28 vs 2011/12/30
- 29%(1.29倍)
- 2013/12/30 vs 2012/12/28
- 67%(1.67倍)
- 2014/12/30 vs 2013/12/30
- 38%(1.38倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 27%(1.27倍)
- 2018/12/28 vs 2017/12/29
- -4%(0.96倍)
- 2019/12/30 vs 2018/12/28
- 37%(1.37倍)
- 2020/12/30 vs 2019/12/30
- 39%(1.39倍)
- 2021/12/30 vs 2020/12/30
- 43%(1.43倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- 65%(1.65倍)
- 2024/05/02 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
1,495円(2010/08/31) - 1741%(18.41倍)
27,520円(5/2)