株価チャート
株価
5/21
- 前日 (5/20)
- 655
- 始値
- 655
- 高値
- 658
- 安値
- 654
- 終値 ±0%
- 655
- 出来高 +75%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -0.15%
656 - 株価（25日）
移動平均値 - -1.8%
667 - 出来高（5日）
移動平均値 - -22.22%
1,800
2023/12/20～2024/05/21
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 | ||||||||||
| 05/21 | 655 | 658 | 654 | 655 | 0% | 1,400 | 22億2860万 | -1.8% | - | 1.5 |
| 05/20 | 656 | 660 | 655 | 655 | +0.31% | 800 | 22億2860万 | -1.8% | - | 1.5 |
| 05/17 | 653 | 654 | 653 | 653 | -0.15% | 1,600 | 22億2179万 | -2.25% | - | 1.49 |
| 05/16 | 663 | 663 | 652 | 654 | -1.21% | 3,300 | 22億2519万 | -2.24% | - | 1.49 |
| 05/15 | 665 | 668 | 662 | 662 | -0.45% | 1,900 | 22億5241万 | -1.19% | - | 1.51 |
| 05/14 | 660 | 665 | 658 | 665 | -0.75% | 2,400 | 22億6262万 | -0.89% | - | 1.52 |
| 05/13 | 665 | 670 | 665 | 670 | +0.75% | 300 | 22億7963万 | -0.15% | - | 1.53 |
| 05/10 | 665 | 665 | 665 | 665 | +0.15% | 400 | 22億6262万 | -0.89% | - | 1.52 |
| 05/09 | 674 | 674 | 664 | 664 | -1.63% | 1,500 | 22億5922万 | -1.19% | - | 1.52 |
| 05/08 | 664 | 675 | 664 | 675 | +0.75% | 1,100 | 22億9665万 | +0.3% | - | 1.54 |
| 05/07 | 670 | 670 | 670 | 670 | 0% | 100 | 22億7963万 | -0.45% | - | 1.53 |
| 05/02 | 670 | 670 | 669 | 670 | 0% | 800 | 22億7963万 | -0.59% | - | 1.53 |
| 05/01 | 674 | 674 | 670 | 670 | -0.15% | 700 | 22億7963万 | -0.59% | - | 1.53 |
| 04/30 | 672 | 672 | 671 | 671 | +0.15% | 1,000 | 22億8304万 | -0.45% | - | 1.53 |
| 04/26 | 675 | 675 | 670 | 670 | -0.45% | 600 | 22億7963万 | -0.74% | - | 1.53 |
| 04/25 | 665 | 673 | 665 | 673 | +0.6% | 2,700 | 22億8984万 | -0.3% | - | 1.54 |
| 04/24 | 672 | 672 | 668 | 669 | -0.45% | 1,200 | 22億7623万 | -0.89% | - | 1.53 |
| 04/23 | 666 | 672 | 666 | 672 | +0.3% | 300 | 22億8644万 | -0.44% | - | 1.53 |
| 04/22 | 666 | 670 | 666 | 670 | +2.13% | 300 | 22億7176万 | -0.74% | - | 1.53 |
| 04/19 | 671 | 671 | 656 | 656 | -1.65% | 5,700 | 22億2429万 | -2.81% | - | 1.5 |
| 04/18 | 667 | 671 | 667 | 667 | -0.6% | 2,600 | 22億6159万 | -1.19% | - | 1.52 |
| 04/17 | 667 | 693 | 667 | 671 | 0% | 11,000 | 22億7515万 | -0.59% | - | 1.53 |
| 04/16 | 678 | 678 | 671 | 671 | -1.61% | 200 | 22億7515万 | -0.74% | - | 1.53 |
| 04/15 | 667 | 685 | 667 | 682 | +2.1% | 900 | 23億1245万 | +0.89% | - | 1.56 |
| 04/12 | 673 | 673 | 663 | 668 | -0.74% | 4,500 | 22億6498万 | -1.18% | - | 1.53 |
| 04/11 | 674 | 675 | 673 | 673 | -0.15% | 1,700 | 22億8194万 | -0.59% | - | 1.54 |
| 04/10 | 678 | 678 | 674 | 674 | -0.74% | 900 | 22億8533万 | -0.44% | - | 1.54 |
| 04/09 | 679 | 679 | 679 | 679 | +0.74% | 100 | 23億228万 | +0.15% | - | 1.55 |
| 04/08 | 673 | 676 | 673 | 674 | -0.74% | 700 | 22億8533万 | -0.59% | - | 1.54 |
| 04/05 | 672 | 679 | 670 | 679 | +1.04% | 400 | 23億228万 | 0% | - | 1.55 |
| 04/04 | 680 | 680 | 672 | 672 | -1.32% | 600 | 22億7855万 | -1.03% | - | 1.53 |
| 04/03 | 680 | 681 | 678 | 681 | +0.15% | 2,000 | 23億906万 | +0.15% | - | 1.55 |
| 04/02 | 680 | 682 | 678 | 680 | +0.15% | 3,000 | 23億567万 | 0% | - | 1.55 |
| 04/01 | 681 | 687 | 678 | 679 | -1.16% | 1,100 | 23億228万 | -0.15% | - | 1.55 |
| 03/29 | 678 | 687 | 675 | 687 | +0.88% | 3,700 | 23億2941万 | +0.88% | - | 1.57 |
| 03/28 | 677 | 681 | 677 | 681 | +0.29% | 800 | 23億906万 | 0% | - | 1.55 |
| 03/27 | 684 | 688 | 679 | 679 | -0.73% | 10,300 | 23億228万 | -0.29% | - | 1.55 |
| 03/26 | 689 | 689 | 681 | 684 | -0.73% | 1,600 | 23億1923万 | +0.29% | - | 1.56 |
| 03/25 | 675 | 689 | 672 | 689 | +2.53% | 1,600 | 23億3619万 | +1.03% | - | 1.57 |
| 03/22 | 680 | 680 | 672 | 672 | -0.15% | 1,000 | 22億7855万 | -1.47% | - | 1.53 |
| 03/21 | 681 | 681 | 673 | 673 | +0.15% | 400 | 22億8194万 | -1.32% | - | 1.54 |
| 03/19 | 669 | 693 | 661 | 672 | +0.6% | 16,400 | 22億7855万 | -1.61% | - | 1.53 |
| 03/18 | 669 | 669 | 664 | 668 | +0.91% | 2,000 | 22億6498万 | -2.2% | - | 1.53 |
| 03/15 | 665 | 674 | 659 | 662 | -1.19% | 6,900 | 22億4464万 | -3.22% | - | 1.51 |
| 03/14 | 675 | 681 | 670 | 670 | +0.45% | 5,100 | 22億7176万 | -2.19% | - | 1.53 |
| 03/13 | 672 | 672 | 667 | 667 | -1.19% | 4,800 | 22億6159万 | -2.63% | - | 1.52 |
| 03/12 | 687 | 687 | 675 | 675 | -0.74% | 2,600 | 22億8872万 | -1.6% | - | 1.54 |
| 03/11 | 682 | 682 | 680 | 680 | -0.29% | 1,700 | 23億567万 | -0.87% | - | 1.55 |
| 03/08 | 680 | 683 | 680 | 682 | -1.45% | 2,700 | 23億1245万 | -0.73% | - | 1.56 |
| 03/07 | 691 | 695 | 682 | 692 | +1.62% | 3,800 | 23億4636万 | +0.73% | - | 1.58 |
| 03/06 | 684 | 687 | 678 | 681 | -0.44% | 1,500 | 23億906万 | -0.87% | - | 1.55 |
| 03/05 | 685 | 687 | 680 | 684 | -0.15% | 4,300 | 23億1923万 | -0.44% | - | 1.56 |
| 03/04 | 691 | 691 | 685 | 685 | -0.87% | 1,900 | 23億2262万 | -0.44% | - | 1.56 |
| 03/01 | 696 | 696 | 685 | 691 | +0.58% | 3,700 | 23億4297万 | +0.44% | - | 1.58 |
| 02/29 | 687 | 690 | 687 | 687 | -1.15% | 1,000 | 23億2941万 | -0.15% | - | 1.57 |
| 02/28 | 700 | 700 | 689 | 695 | 0% | 5,900 | 23億5653万 | +0.87% | - | 1.59 |
| 02/27 | 682 | 695 | 682 | 695 | +1.91% | 2,600 | 23億5653万 | +0.87% | - | 1.59 |
| 02/26 | 684 | 686 | 681 | 682 | -0.58% | 6,100 | 23億1245万 | -1.02% | - | 1.56 |
| 02/22 | 689 | 697 | 685 | 686 | -0.44% | 6,400 | 23億2602万 | -0.44% | - | 1.57 |
| 02/21 | 700 | 705 | 689 | 689 | -1.15% | 12,700 | 23億3619万 | -0.14% | - | 1.57 |
| 02/20 | 698 | 698 | 690 | 697 | +1.31% | 6,400 | 23億6331万 | +1.01% | - | 1.59 |
| 02/19 | 700 | 700 | 684 | 688 | +0.58% | 7,300 | 23億3280万 | -0.29% | - | 1.57 |
| 02/16 | 685 | 694 | 680 | 684 | -0.87% | 1,000 | 23億1923万 | -1.01% | - | 1.56 |
| 02/15 | 676 | 690 | 674 | 690 | +1.77% | 2,200 | 23億3958万 | -0.14% | - | 1.58 |
| 02/14 | 678 | 696 | 678 | 678 | -0.88% | 2,000 | 22億9889万 | -2.02% | - | 1.55 |
| 02/13 | 692 | 697 | 677 | 684 | -1.44% | 3,600 | 23億1923万 | -1.3% | - | 1.56 |
| 02/09 | 681 | 694 | 681 | 694 | +0.87% | 1,300 | 23億5314万 | +0.14% | - | 1.58 |
| 02/08 | 678 | 690 | 678 | 688 | +1.47% | 2,200 | 23億3280万 | -0.86% | - | 1.57 |
| 02/07 | 679 | 681 | 675 | 678 | -0.15% | 15,500 | 22億9889万 | -2.45% | - | 1.55 |
| 02/06 | 685 | 685 | 678 | 679 | -0.88% | 3,800 | 23億228万 | -2.3% | - | 1.55 |
| 02/05 | 683 | 685 | 678 | 685 | +0.29% | 2,500 | 23億2262万 | -1.58% | - | 1.56 |
| 02/02 | 680 | 688 | 680 | 683 | -0.73% | 1,800 | 23億1584万 | -2.01% | - | 1.56 |
| 02/01 | 684 | 688 | 672 | 688 | -0.72% | 12,900 | 23億3280万 | -1.29% | - | 1.57 |
| 01/31 | 690 | 693 | 690 | 693 | 0% | 300 | 23億4975万 | -0.72% | - | 1.58 |
| 01/30 | 691 | 695 | 684 | 693 | +0.29% | 3,700 | 23億4975万 | -0.72% | - | 1.59 |
| 01/29 | 691 | 691 | 691 | 691 | 0% | 200 | 23億4297万 | -1.14% | - | 1.59 |
| 01/26 | 685 | 692 | 685 | 691 | +0.14% | 4,000 | 23億4297万 | -1.14% | - | 1.59 |
| 01/25 | 685 | 691 | 684 | 690 | -0.58% | 5,600 | 23億3958万 | -1.43% | - | 1.58 |
| 01/24 | 697 | 697 | 691 | 694 | -0.57% | 3,300 | 23億5314万 | -0.86% | - | 1.59 |
| 01/23 | 698 | 698 | 696 | 698 | -0.29% | 1,800 | 23億6670万 | -0.43% | - | 1.6 |
| 01/22 | 699 | 709 | 699 | 700 | +0.29% | 7,100 | 23億6719万 | -0.14% | - | 1.6 |
| 01/19 | 695 | 700 | 695 | 698 | +0.43% | 1,300 | 23億6042万 | -0.43% | - | 1.6 |
| 01/18 | 695 | 697 | 694 | 695 | 0% | 1,500 | 23億5028万 | -1% | - | 1.59 |
| 01/17 | 696 | 701 | 695 | 695 | -0.14% | 1,100 | 23億5028万 | -1.14% | - | 1.59 |
| 01/16 | 699 | 699 | 695 | 696 | -0.43% | 2,200 | 23億5366万 | -1.14% | - | 1.59 |
| 01/15 | 700 | 704 | 698 | 699 | -0.14% | 1,600 | 23億6380万 | -0.99% | - | 1.6 |
| 01/12 | 701 | 705 | 698 | 700 | -0.14% | 1,600 | 23億6719万 | -0.99% | - | 1.6 |
| 01/11 | 703 | 704 | 699 | 701 | -0.28% | 1,800 | 23億7057万 | -0.99% | - | 1.61 |
| 01/10 | 703 | 704 | 698 | 703 | +0.43% | 5,300 | 23億7733万 | -0.85% | - | 1.61 |
| 01/09 | 701 | 707 | 699 | 700 | -0.14% | 5,200 | 23億6719万 | -1.55% | - | 1.6 |
| 01/05 | 705 | 713 | 701 | 701 | -1.27% | 1,600 | 23億7057万 | -1.54% | - | 1.61 |
| 01/04 | 700 | 715 | 700 | 710 | +0.57% | 3,000 | 24億100万 | -0.56% | - | 1.63 |
| 2023 | ||||||||||
| 12/29 | 698 | 706 | 698 | 706 | +1.15% | 4,600 | 23億8748万 | -1.26% | - | 1.62 |
| 12/28 | 698 | 703 | 697 | 698 | 0% | 1,000 | 23億6042万 | -2.38% | - | 1.6 |
| 12/27 | 701 | 709 | 698 | 698 | -0.43% | 7,100 | 23億6042万 | -2.38% | - | 1.6 |
| 12/26 | 700 | 715 | 698 | 701 | +1.15% | 16,400 | 23億7057万 | -2.09% | - | 1.61 |
| 12/25 | 699 | 701 | 693 | 693 | -1.14% | 3,500 | 23億4351万 | -3.21% | - | 1.59 |
| 12/22 | 707 | 710 | 701 | 701 | -0.85% | 3,600 | 23億7057万 | -2.23% | - | 1.61 |
| 12/21 | 705 | 708 | 698 | 707 | +0.14% | 5,600 | 23億9073万 | -1.39% | - | 1.62 |
| 12/20 | 701 | 708 | 697 | 706 | +0.28% | 4,400 | 23億8735万 | -1.53% | - | 1.62 |
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 | |
| 2021年 10月期 | 4,120 10/27 | 3,180 10/29 | 3,897,500 10/26 | 137億1136万 | 105億8304万 | - | -18.82% 12/6 |
| 2022年 10月期 | 3,610 11/19 | 1,133 7/5 | 545,700 12/10 | 120億1408万 | 37億9778万 | +22.84% 4/6 | -27% 1/28 |
| 2023年 10月期 | 1,638 11/21 | 677 7/20 | 1,966,600 7/25 | 55億664万 | 22億8406万 | +15.63% 7/25 | -24.84% 12/20 |
| 最新 | 655 2024/5/21 | 1,400 | 22億2860万 | -1.8% 667 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/05/21 vs 2023/12/29
- -7%（0.93倍）