株価チャート
株価
5/24
- 前日 (5/23)
- 2,946
- 始値
- 2,921
- 高値
- 2,958
- 安値
- 2,911
- 終値 -0.44%
- 2,933
- 出来高 -44.38%
- 649,700
乖離率
- 株価(5日)
移動平均値 - -0.91%
2,960 - 株価(25日)
移動平均値 - -1.68%
2,983 - 出来高(5日)
移動平均値 - -43.57%
1,151,320
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 2,921 | 2,958 | 2,911 | 2,933 | -0.44% | 649,700 | 3404億3091万 | -1.68% | 26.1 | 4.37 |
05/23 | 2,916 | 2,955 | 2,895 | 2,946 | +1.03% | 1,168,000 | 3419億3981万 | -1.31% | 26.22 | 4.39 |
05/22 | 2,978 | 2,982 | 2,913 | 2,916 | -2.34% | 1,690,200 | 3384億5774万 | -2.57% | 25.95 | 4.35 |
05/21 | 3,024 | 3,049 | 2,986 | 2,986 | -1.13% | 1,165,400 | 3465億8258万 | -0.57% | 26.58 | 4.45 |
05/20 | 3,052 | 3,065 | 3,003 | 3,020 | -0.4% | 1,083,300 | 3505億2893万 | +0.33% | 26.88 | 4.5 |
05/17 | 3,036 | 3,054 | 3,017 | 3,032 | -1.17% | 1,125,000 | 3519億2176万 | +0.53% | 26.99 | 4.52 |
05/16 | 3,028 | 3,086 | 2,995 | 3,068 | +1.35% | 1,220,700 | 3561億25万 | +1.56% | 27.31 | 4.57 |
05/15 | 3,140 | 3,150 | 3,026 | 3,027 | -3.57% | 2,098,700 | 3513億4141万 | +0.03% | 26.94 | 4.51 |
05/14 | 3,134 | 3,243 | 3,113 | 3,139 | +1.95% | 2,123,100 | 3643億4116万 | +3.56% | 27.94 | 4.68 |
05/13 | 3,025 | 3,198 | 3,023 | 3,079 | +1.35% | 3,582,500 | 3573億7701万 | +1.62% | 27.4 | 4.59 |
05/10 | 2,887 | 3,294 | 2,839 | 3,038 | +6.34% | 12,969,000 | 3526億1818万 | +0.36% | 27.04 | 4.53 |
05/09 | 2,879 | 2,887 | 2,847 | 2,857 | -0.35% | 1,423,800 | 3316億965万 | -5.43% | 25.43 | 4.26 |
05/08 | 2,875 | 2,936 | 2,854 | 2,867 | +0.17% | 1,726,000 | 3327億7035万 | -5.13% | 25.52 | 4.28 |
05/07 | 2,938 | 2,953 | 2,851 | 2,862 | -3.21% | 2,597,000 | 3321億9000万 | -5.29% | 25.47 | 4.27 |
05/02 | 2,980 | 2,985 | 2,921 | 2,957 | -1.6% | 1,241,300 | 3432億1657万 | -2.18% | 26.32 | 4.41 |
05/01 | 3,019 | 3,033 | 2,977 | 3,005 | +0.13% | 980,100 | 3487億8789万 | -0.6% | 26.74 | 4.48 |
04/30 | 3,040 | 3,056 | 2,993 | 3,001 | -0.89% | 797,800 | 3483億2362万 | -0.63% | 26.71 | 4.47 |
04/26 | 2,924 | 3,028 | 2,905 | 3,028 | +3.03% | 1,168,700 | 3514億5748万 | +0.33% | 26.95 | 4.52 |
04/25 | 2,985 | 3,008 | 2,938 | 2,939 | -2% | 803,600 | 3411億2733万 | -2.62% | 26.16 | 4.38 |
04/24 | 2,986 | 3,010 | 2,941 | 2,999 | +0.67% | 862,600 | 3480億9148万 | -0.73% | 26.69 | 4.47 |
04/23 | 3,043 | 3,052 | 2,978 | 2,979 | -1.49% | 635,200 | 3457億7009万 | -1.52% | 26.51 | 4.44 |
04/22 | 2,975 | 3,030 | 2,955 | 3,024 | +3.28% | 754,200 | 3509億9321万 | -0.17% | 26.91 | 4.51 |
04/19 | 2,978 | 2,983 | 2,894 | 2,928 | -2.24% | 1,342,600 | 3398億5057万 | -3.3% | 26.06 | 4.37 |
04/18 | 2,900 | 3,021 | 2,898 | 2,995 | +1.8% | 905,900 | 3476億2720万 | -1.19% | 26.66 | 4.47 |
04/17 | 2,991 | 3,005 | 2,906 | 2,942 | -1.87% | 1,532,800 | 3414億7553万 | -3.03% | 26.18 | 4.39 |
04/16 | 3,100 | 3,109 | 2,998 | 2,998 | -4.83% | 1,162,500 | 3479億7541万 | -1.28% | 26.68 | 4.47 |
04/15 | 3,158 | 3,189 | 3,139 | 3,150 | -0.41% | 853,500 | 3656億1792万 | +3.86% | 28.04 | 4.7 |
04/12 | 3,175 | 3,183 | 3,143 | 3,163 | +0.41% | 516,800 | 3671億2682万 | +4.63% | 28.15 | 4.72 |
04/11 | 3,156 | 3,184 | 3,108 | 3,150 | -0.44% | 825,100 | 3656億1792万 | +4.48% | 28.04 | 4.7 |
04/10 | 3,169 | 3,181 | 3,133 | 3,164 | -0.13% | 669,600 | 3672億4289万 | +5.22% | 28.16 | 4.72 |
04/09 | 3,165 | 3,188 | 3,112 | 3,168 | -0.91% | 947,100 | 3677億717万 | +5.6% | 28.2 | 4.72 |
04/08 | 3,143 | 3,247 | 3,141 | 3,197 | +1.88% | 1,735,800 | 3710億7318万 | +6.78% | 28.45 | 4.77 |
04/05 | 3,090 | 3,214 | 3,081 | 3,138 | +0.26% | 2,290,100 | 3642億2509万 | +5.13% | 27.93 | 4.68 |
04/04 | 3,026 | 3,130 | 3,009 | 3,130 | +4.33% | 2,147,900 | 3632億9654万 | +5.1% | 27.86 | 4.67 |
04/03 | 2,918 | 3,038 | 2,910 | 3,000 | +3.91% | 2,961,600 | 3482億755万 | +0.94% | 26.7 | 4.47 |
04/02 | 2,861 | 2,897 | 2,846 | 2,887 | +0.7% | 976,600 | 3350億9173万 | -2.96% | 25.69 | 4.3 |
04/01 | 2,907 | 2,907 | 2,866 | 2,867 | -0.38% | 948,300 | 3327億7035万 | -3.82% | 25.52 | 4.28 |
03/29 | 2,888 | 2,905 | 2,863 | 2,878 | -0.72% | 1,977,900 | 3340億4711万 | -3.65% | 25.61 | 4.29 |
03/28 | 2,946 | 2,946 | 2,875 | 2,899 | -1.66% | 2,088,700 | 3364億8456万 | -3.21% | 25.8 | 4.32 |
03/27 | 2,910 | 2,976 | 2,907 | 2,948 | +0.96% | 1,672,900 | 3421億7195万 | -1.73% | 26.24 | 4.4 |
03/26 | 2,930 | 2,945 | 2,901 | 2,920 | -1.32% | 1,914,100 | 3389億2201万 | -2.83% | 25.99 | 4.35 |
03/25 | 3,015 | 3,027 | 2,956 | 2,959 | -2.12% | 1,500,600 | 3434億4871万 | -1.63% | 26.34 | 4.41 |
03/22 | 3,016 | 3,051 | 3,005 | 3,023 | +0.27% | 1,126,300 | 3508億7714万 | +0.67% | 26.91 | 4.51 |
03/21 | 3,112 | 3,118 | 2,996 | 3,015 | -3.21% | 1,552,600 | 3499億4858万 | +0.43% | 26.83 | 4.5 |
03/19 | 3,071 | 3,115 | 3,061 | 3,115 | +1.43% | 914,100 | 3615億5550万 | +3.7% | 27.72 | 4.64 |
03/18 | 3,003 | 3,077 | 3,003 | 3,071 | +2.54% | 881,800 | 3564億4846万 | +2.23% | 27.33 | 4.58 |
03/15 | 2,980 | 3,022 | 2,971 | 2,995 | -0.63% | 794,800 | 3476億2720万 | +0.03% | 26.66 | 4.47 |
03/14 | 3,060 | 3,060 | 2,998 | 3,014 | -1.79% | 973,000 | 3498億3252万 | +0.84% | 26.83 | 4.49 |
03/13 | 3,048 | 3,090 | 3,030 | 3,069 | +2.3% | 1,909,900 | 3562億1632万 | +2.92% | 27.31 | 4.58 |
03/12 | 2,904 | 3,012 | 2,882 | 3,000 | +3.63% | 1,756,600 | 3482億755万 | +0.81% | 26.7 | 4.47 |
03/11 | 2,883 | 2,910 | 2,864 | 2,895 | -0.28% | 963,800 | 3360億2028万 | -2.72% | 25.77 | 4.32 |
03/08 | 2,950 | 2,962 | 2,892 | 2,903 | -2.45% | 1,747,200 | 3369億4884万 | -2.52% | 25.84 | 4.33 |
03/07 | 2,937 | 2,983 | 2,913 | 2,976 | +1.36% | 1,471,400 | 3454億2189万 | -0.17% | 26.49 | 4.44 |
03/06 | 2,971 | 2,977 | 2,922 | 2,936 | -1.97% | 1,816,200 | 3407億7912万 | -1.48% | 26.13 | 4.38 |
03/05 | 2,978 | 3,060 | 2,969 | 2,995 | -1.19% | 1,531,500 | 3476億2720万 | +0.47% | 26.66 | 4.47 |
03/04 | 3,036 | 3,103 | 2,984 | 3,031 | +2.4% | 2,203,800 | 3518億569万 | +1.78% | 26.98 | 4.52 |
03/01 | 2,971 | 2,988 | 2,943 | 2,960 | -0.24% | 1,218,500 | 3435億6478万 | -0.57% | 26.34 | 4.41 |
02/29 | 3,000 | 3,002 | 2,918 | 2,967 | -0.74% | 1,804,500 | 3443億7726万 | -0.44% | 26.41 | 4.42 |
02/28 | 3,066 | 3,067 | 2,976 | 2,989 | -2.19% | 1,370,800 | 3469億3079万 | +0.2% | 26.6 | 4.46 |
02/27 | 3,040 | 3,079 | 3,013 | 3,056 | +0.56% | 1,136,400 | 3547億742万 | +2.21% | 27.2 | 4.56 |
02/26 | 3,055 | 3,086 | 3,020 | 3,039 | +0.66% | 1,298,900 | 3527億3425万 | +1.71% | 27.05 | 4.53 |
02/22 | 3,069 | 3,089 | 3,002 | 3,019 | -1.66% | 1,057,600 | 3504億1286万 | +1.04% | 26.87 | 4.5 |
02/21 | 3,048 | 3,122 | 3,035 | 3,070 | +0.82% | 1,247,200 | 3563億3239万 | +2.81% | 27.32 | 4.58 |
02/20 | 3,072 | 3,075 | 3,013 | 3,045 | -0.75% | 1,368,800 | 3534億3066万 | +2.22% | 27.1 | 4.54 |
02/19 | 3,008 | 3,118 | 2,999 | 3,068 | +2.85% | 1,712,600 | 3561億25万 | +3.13% | 27.31 | 4.57 |
02/16 | 2,912 | 3,044 | 2,911 | 2,983 | +5.11% | 2,447,700 | 3462億3437万 | +0.4% | 26.55 | 4.45 |
02/15 | 2,960 | 2,966 | 2,830 | 2,838 | -5.08% | 3,957,200 | 3294億434万 | -4.41% | 25.26 | 4.23 |
02/14 | 3,040 | 3,058 | 2,945 | 2,990 | -2.61% | 2,793,000 | 3470億6121万 | +0.57% | 26.61 | 4.46 |
02/13 | 3,200 | 3,277 | 3,036 | 3,070 | -1.6% | 4,046,800 | 3563億4713万 | +3.3% | 27.32 | 4.58 |
02/09 | 2,818 | 3,167 | 2,755 | 3,120 | +10.4% | 11,261,100 | 3621億5083万 | +5.3% | 27.77 | 4.65 |
02/08 | 2,850 | 2,855 | 2,817 | 2,826 | -1.05% | 1,466,700 | 3280億2507万 | -4.33% | 25.15 | 4.21 |
02/07 | 2,850 | 2,889 | 2,841 | 2,856 | +0.18% | 1,260,800 | 3315億729万 | -3.42% | 25.42 | 4.26 |
02/06 | 2,920 | 2,924 | 2,848 | 2,851 | -2.63% | 1,412,500 | 3309億2692万 | -3.58% | 25.37 | 4.25 |
02/05 | 3,016 | 3,039 | 2,917 | 2,928 | -2.01% | 1,818,300 | 3398億6462万 | -1.01% | 26.06 | 4.37 |
02/02 | 2,972 | 3,017 | 2,951 | 2,988 | +1.36% | 930,900 | 3468億2906万 | +1.12% | 26.59 | 4.46 |
02/01 | 2,949 | 2,959 | 2,918 | 2,948 | -0.84% | 762,100 | 3421億8610万 | -0.1% | 26.24 | 4.4 |
01/31 | 2,940 | 2,981 | 2,933 | 2,973 | +0.71% | 806,100 | 3450億8795万 | +0.88% | 26.46 | 4.43 |
01/30 | 2,985 | 2,996 | 2,931 | 2,952 | -0.17% | 917,400 | 3426億5040万 | +0.34% | 26.27 | 4.4 |
01/29 | 2,945 | 2,970 | 2,931 | 2,957 | +1.02% | 666,800 | 3432億3077万 | +0.58% | 26.32 | 4.41 |
01/26 | 3,002 | 3,007 | 2,927 | 2,927 | -2.69% | 1,145,700 | 3397億4855万 | -0.34% | 26.05 | 4.36 |
01/25 | 2,995 | 3,017 | 2,981 | 3,008 | -0.4% | 708,500 | 3491億5054万 | +2.52% | 26.77 | 4.49 |
01/24 | 3,060 | 3,060 | 2,999 | 3,020 | -0.98% | 1,024,900 | 3505億4343万 | +3.04% | 26.88 | 4.5 |
01/23 | 3,149 | 3,158 | 3,045 | 3,050 | -3.6% | 1,902,000 | 3540億2565万 | +4.27% | 27.15 | 4.55 |
01/22 | 3,034 | 3,165 | 2,984 | 3,164 | +4.77% | 1,919,400 | 3672億4289万 | +8.43% | 28.16 | 4.72 |
01/19 | 3,073 | 3,075 | 2,988 | 3,020 | -0.2% | 1,215,900 | 3505億2893万 | +4.03% | 26.88 | 4.5 |
01/18 | 2,970 | 3,039 | 2,967 | 3,026 | +1.92% | 1,449,400 | 3512億2535万 | +4.53% | 26.93 | 4.51 |
01/17 | 2,900 | 3,022 | 2,900 | 2,969 | +2.52% | 2,370,700 | 3446億940万 | +2.88% | 26.42 | 4.43 |
01/16 | 2,972 | 2,972 | 2,896 | 2,896 | -1.83% | 836,100 | 3361億3635万 | +0.52% | 25.77 | 4.32 |
01/15 | 2,956 | 2,987 | 2,933 | 2,950 | -0.17% | 1,164,800 | 3424億409万 | +2.43% | 26.26 | 4.4 |
01/12 | 2,934 | 2,965 | 2,881 | 2,955 | +0.41% | 1,146,700 | 3429億8443万 | +2.71% | 26.3 | 4.41 |
01/11 | 2,952 | 2,993 | 2,908 | 2,943 | +0.55% | 1,631,500 | 3415億9160万 | +2.4% | 26.19 | 4.39 |
01/10 | 2,987 | 2,990 | 2,927 | 2,927 | -1.71% | 1,566,700 | 3397億3450万 | +2.02% | 26.05 | 4.36 |
01/09 | 2,903 | 3,005 | 2,903 | 2,978 | +5.01% | 3,678,700 | 3456億5402万 | +3.91% | 26.5 | 4.44 |
01/05 | 2,904 | 2,923 | 2,836 | 2,836 | -2.04% | 1,385,100 | 3291億7220万 | -0.77% | 25.24 | 4.23 |
01/04 | 2,862 | 2,906 | 2,806 | 2,895 | -0.07% | 1,551,400 | 3360億2028万 | +1.4% | 25.77 | 4.32 |
2023 | ||||||||||
12/29 | 2,880 | 2,914 | 2,865 | 2,897 | +0.77% | 899,300 | 3362億5242万 | +1.58% | 25.78 | 4.62 |
12/28 | 2,857 | 2,875 | 2,796 | 2,875 | -0.1% | 1,316,600 | 3336億9890万 | +0.91% | 25.59 | 4.59 |
12/27 | 2,857 | 2,879 | 2,843 | 2,878 | +0.95% | 661,200 | 3340億4711万 | +1.05% | 25.61 | 4.59 |
12/26 | 2,888 | 2,897 | 2,838 | 2,851 | -1.28% | 704,700 | 3309億1324万 | +0.18% | 25.37 | 4.55 |
12/25 | 2,838 | 2,898 | 2,831 | 2,888 | +1.87% | 727,300 | 3352億780万 | +1.55% | 25.7 | 4.61 |
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 | |
2017年 9月期 | 929 3,715 9/29 | 811 3,245 6/5 | 18,153,200 4,538,300 3/30 | 1020億988万 | 891億419万 | +4.15% 7/26 | -6.12% 6/5 |
2018年 9月期 | 1,753 7,010 6/14 | 869 3,475 11/8 | 2,692,400 673,100 11/22 | 2033億7759万 | 954億1974万 | +14.03% 12/11 | -11.38% 10/4 |
2019年 9月期 | 1,970 7,880 6/17 | 1,383 5,530 12/25 | 16,440,400 4,110,100 7/4 | 2286億1846万 | 1604億3910万 | +17.52% 2/8 | -18.27% 6/26 |
2020年 9月期 | 2,800 9/7 | 1,250 4/6 | 6,632,800 1,658,200 3/19 | 3249億3995万 | 1450億6248万 | +28.85% 5/25 | -30.78% 3/17 3/16 |
2021年 9月期 | 5,480 4/12 | 2,656 10/2 | 3,093,400 3/3 | 6359億5391万 | 3082億2875万 | +17.04% 11/9 | -11.33% 5/13 |
2022年 9月期 | 5,320 11/18 | 2,060 9/2 | 10,535,700 8/31 | 6174億8805万 | 2391億251万 | +7.76% 10/21 | -17.59% 1/19 |
2023年 9月期 | 3,710 3/10 | 2,132 10/3 | 8,741,600 11/4 | 4306億1667万 | 2474億5950万 | +18.52% 2/16 | -11.62% 7/7 |
最新 | 2,933 2024/5/24 | 649,700 | 3404億3091万 | -1.68% 2,983 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 33%(1.33倍)
- 2019/12/30 vs 2018/12/28
- 56%(1.56倍)
- 2020/12/30 vs 2019/12/30
- 69%(1.69倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -40%(0.6倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/05/24 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
811円(2017/06/05) - 262%(3.62倍)
2,933円(5/24)