株価チャート
株価
5/24
- 前日 (5/23)
- 2,701
- 始値
- 2,691
- 高値
- 2,731
- 安値
- 2,675
- 終値 -0.52%
- 2,687
- 出来高 -45.33%
- 39,200
乖離率
- 株価（5日）
移動平均値 - -2.96%
2,769 - 株価（25日）
移動平均値 - -1.36%
2,724 - 出来高（5日）
移動平均値 - -28.75%
55,020
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 | 2,691 | 2,731 | 2,675 | 2,687 | -0.52% | 39,200 | 295億7184万 | -1.36% | 1848.16 | 3.89 |
| 05/23 | 2,799 | 2,800 | 2,691 | 2,701 | -3.33% | 71,700 | 297億2592万 | -0.66% | 1857.79 | 3.91 |
| 05/22 | 2,799 | 2,827 | 2,759 | 2,794 | -0.18% | 38,900 | 307億4943万 | +2.61% | 1921.76 | 4.04 |
| 05/21 | 2,900 | 2,900 | 2,791 | 2,799 | -2.34% | 58,100 | 308億446万 | +2.83% | 1925.2 | 4.05 |
| 05/20 | 2,850 | 2,918 | 2,824 | 2,866 | +2.03% | 67,200 | 315億4183万 | +5.37% | 1971.28 | 4.14 |
| 05/17 | 2,780 | 2,832 | 2,755 | 2,809 | +0.86% | 43,900 | 309億1451万 | +3.42% | 1932.08 | 4.06 |
| 05/16 | 2,720 | 2,864 | 2,720 | 2,785 | +2.54% | 71,200 | 306億5038万 | +2.65% | 1915.57 | 4.03 |
| 05/15 | 2,742 | 2,780 | 2,713 | 2,716 | +0.07% | 54,900 | 298億9100万 | +0.3% | 1868.11 | 3.93 |
| 05/14 | 2,701 | 2,746 | 2,700 | 2,714 | +0.48% | 25,100 | 298億6899万 | +0.22% | 1866.73 | 3.92 |
| 05/13 | 2,692 | 2,721 | 2,671 | 2,701 | +0.22% | 19,900 | 297億2592万 | -0.37% | 1857.79 | 3.91 |
| 05/10 | 2,710 | 2,750 | 2,675 | 2,695 | +0.48% | 25,500 | 296億5988万 | -0.77% | 1853.66 | 3.9 |
| 05/09 | 2,663 | 2,735 | 2,648 | 2,682 | +0.07% | 37,000 | 295億1681万 | -1.54% | 1844.72 | 3.88 |
| 05/08 | 2,653 | 2,721 | 2,631 | 2,680 | +1.09% | 40,700 | 294億9480万 | -1.8% | 1843.35 | 3.88 |
| 05/07 | 2,666 | 2,702 | 2,642 | 2,651 | -0.26% | 40,500 | 291億7564万 | -2.96% | 1823.4 | 3.83 |
| 05/02 | 2,687 | 2,698 | 2,640 | 2,658 | -1.56% | 37,600 | 292億5268万 | -2.85% | 1828.22 | 3.84 |
| 05/01 | 2,664 | 2,700 | 2,623 | 2,700 | +1.35% | 40,800 | 297億1491万 | -1.35% | 1857.1 | 3.9 |
| 04/30 | 2,732 | 2,732 | 2,630 | 2,664 | -3.09% | 67,100 | 293億1871万 | -2.6% | 1832.34 | 3.85 |
| 04/26 | 2,780 | 2,850 | 2,748 | 2,749 | -0.94% | 34,700 | 302億5418万 | +0.55% | 1890.81 | 3.98 |
| 04/25 | 2,811 | 2,855 | 2,745 | 2,775 | -0.75% | 49,900 | 305億4033万 | +1.65% | 1908.69 | 4.01 |
| 04/24 | 2,768 | 2,850 | 2,717 | 2,796 | +4.29% | 129,200 | 307億7144万 | +2.53% | 1923.13 | 4.04 |
| 04/23 | 2,650 | 2,750 | 2,650 | 2,681 | +3.12% | 85,000 | 295億581万 | -1.58% | 1844.04 | 3.88 |
| 04/22 | 2,588 | 2,600 | 2,510 | 2,600 | +0.7% | 81,400 | 286億1436万 | -4.62% | 1788.32 | 3.76 |
| 04/19 | 2,790 | 2,806 | 2,565 | 2,582 | -7.95% | 153,300 | 284億1626万 | -5.42% | 1775.94 | 3.73 |
| 04/18 | 2,725 | 2,855 | 2,663 | 2,805 | -0.53% | 99,900 | 308億7049万 | +2.56% | 1929.32 | 4.06 |
| 04/17 | 2,557 | 2,860 | 2,557 | 2,820 | +10.85% | 213,600 | 310億3558万 | +3.26% | 1939.64 | 4.08 |
| 04/16 | 2,657 | 2,756 | 2,535 | 2,544 | -9.82% | 303,500 | 279億9805万 | -6.78% | 1749.8 | 3.68 |
| 04/15 | 2,750 | 2,838 | 2,738 | 2,821 | +2.14% | 121,400 | 310億4658万 | +3.11% | 1940.33 | 4.08 |
| 04/12 | 2,764 | 2,790 | 2,735 | 2,762 | +0.36% | 42,400 | 303億9726万 | +1.02% | 1899.75 | 3.99 |
| 04/11 | 2,734 | 2,777 | 2,711 | 2,752 | +0.07% | 38,000 | 302億8720万 | +0.62% | 1892.87 | 3.98 |
| 04/10 | 2,785 | 2,792 | 2,738 | 2,750 | +0.36% | 47,700 | 302億6519万 | +0.47% | 1891.49 | 3.98 |
| 04/09 | 2,695 | 2,755 | 2,675 | 2,740 | +2.62% | 67,500 | 301億5513万 | 0% | 1884.62 | 3.96 |
| 04/08 | 2,708 | 2,715 | 2,635 | 2,670 | -1.8% | 108,000 | 293億8475万 | -2.7% | 1836.47 | 3.86 |
| 04/05 | 2,734 | 2,734 | 2,667 | 2,719 | -1.91% | 103,700 | 299億2402万 | -1.16% | 1870.17 | 3.93 |
| 04/04 | 2,923 | 2,923 | 2,770 | 2,772 | -2.33% | 94,600 | 305億731万 | +0.51% | 1906.63 | 4.01 |
| 04/03 | 2,854 | 2,872 | 2,786 | 2,838 | -2.07% | 93,600 | 312億3367万 | +2.6% | 1952.02 | 4.1 |
| 04/02 | 2,889 | 2,950 | 2,852 | 2,898 | +3.32% | 132,200 | 318億9401万 | +4.51% | 1993.29 | 4.19 |
| 04/01 | 2,759 | 2,846 | 2,750 | 2,805 | +2.04% | 105,500 | 308億7049万 | +0.83% | 1929.32 | 4.06 |
| 03/29 | 2,770 | 2,786 | 2,726 | 2,749 | +0.22% | 39,500 | 302億5418万 | -1.26% | 1890.81 | 3.98 |
| 03/28 | 2,705 | 2,787 | 2,690 | 2,743 | +1.86% | 65,300 | 301億8815万 | -1.61% | 1886.68 | 3.97 |
| 03/27 | 2,669 | 2,695 | 2,640 | 2,693 | +1.43% | 37,800 | 296億3787万 | -3.55% | 1852.29 | 3.89 |
| 03/26 | 2,663 | 2,663 | 2,602 | 2,655 | +0.45% | 34,700 | 292億1966万 | -5.14% | 1826.15 | 3.84 |
| 03/25 | 2,611 | 2,659 | 2,600 | 2,643 | +0.34% | 57,900 | 290億8760万 | -5.78% | 1817.9 | 3.82 |
| 03/22 | 2,708 | 2,708 | 2,605 | 2,634 | -2.44% | 127,400 | 289億8855万 | -6.33% | 1811.71 | 3.81 |
| 03/21 | 2,735 | 2,762 | 2,691 | 2,700 | -0.7% | 107,200 | 297億1491万 | -4.32% | 1857.1 | 3.9 |
| 03/19 | 2,735 | 2,741 | 2,690 | 2,719 | -0.59% | 58,400 | 299億2402万 | -3.75% | 1870.17 | 3.93 |
| 03/18 | 2,698 | 2,743 | 2,698 | 2,735 | +1.11% | 38,000 | 301億11万 | -3.08% | 1881.18 | 3.95 |
| 03/15 | 2,670 | 2,718 | 2,653 | 2,705 | +0.3% | 32,400 | 297億6994万 | -4.08% | 1860.54 | 3.91 |
| 03/14 | 2,720 | 2,722 | 2,657 | 2,697 | -0.15% | 43,500 | 296億8190万 | -4.33% | 1855.04 | 3.9 |
| 03/13 | 2,804 | 2,804 | 2,698 | 2,701 | -3.12% | 61,000 | 297億2592万 | -4.25% | 1857.79 | 3.91 |
| 03/12 | 2,701 | 2,794 | 2,677 | 2,788 | +3.26% | 59,000 | 306億8340万 | -1.2% | 1917.63 | 4.03 |
| 03/11 | 2,739 | 2,770 | 2,670 | 2,700 | -2.84% | 79,100 | 297億1491万 | -4.26% | 1857.1 | 3.9 |
| 03/08 | 2,750 | 2,814 | 2,720 | 2,779 | -0.04% | 71,000 | 305億8435万 | -1.52% | 1911.44 | 4.02 |
| 03/07 | 2,828 | 2,853 | 2,780 | 2,780 | -1.42% | 67,200 | 305億9535万 | -1.52% | 1912.13 | 4.02 |
| 03/06 | 2,795 | 2,830 | 2,761 | 2,820 | -0.04% | 44,000 | 310億3558万 | -0.14% | 1939.64 | 4.08 |
| 03/05 | 2,803 | 2,838 | 2,765 | 2,821 | -0.84% | 57,300 | 310億4658万 | -0.04% | 1940.33 | 4.08 |
| 03/04 | 2,854 | 2,905 | 2,822 | 2,845 | 0% | 86,200 | 313億1071万 | +0.78% | 1956.84 | 4.11 |
| 03/01 | 2,891 | 2,917 | 2,833 | 2,845 | -1.22% | 60,800 | 313億1071万 | +0.82% | 1956.84 | 4.11 |
| 02/29 | 2,950 | 2,950 | 2,868 | 2,880 | -2.9% | 68,300 | 316億9591万 | +2.02% | - | 4.16 |
| 02/28 | 3,005 | 3,060 | 2,955 | 2,966 | -2.27% | 70,700 | 326億4238万 | +5.1% | - | 4.29 |
| 02/27 | 3,135 | 3,145 | 2,985 | 3,035 | -2.25% | 117,200 | 334億176万 | +7.43% | - | 4.39 |
| 02/26 | 2,899 | 3,115 | 2,875 | 3,105 | +8.26% | 193,900 | 341億7215万 | +10.26% | - | 4.49 |
| 02/22 | 2,909 | 2,943 | 2,825 | 2,868 | +0.46% | 63,200 | 315億6384万 | +2.39% | - | 4.15 |
| 02/21 | 2,812 | 2,895 | 2,805 | 2,855 | +0.6% | 72,100 | 314億2077万 | +2.37% | - | 4.13 |
| 02/20 | 2,884 | 2,899 | 2,812 | 2,838 | -0.39% | 60,400 | 312億3367万 | +1.83% | - | 4.1 |
| 02/19 | 2,802 | 2,878 | 2,771 | 2,849 | +1.42% | 51,200 | 313億5474万 | +2.15% | - | 4.12 |
| 02/16 | 2,814 | 2,854 | 2,738 | 2,809 | -0.18% | 78,700 | 309億1451万 | +0.36% | - | 4.06 |
| 02/15 | 2,947 | 2,950 | 2,811 | 2,814 | -2.63% | 98,300 | 309億6954万 | +0.07% | - | 4.07 |
| 02/14 | 2,765 | 2,896 | 2,736 | 2,890 | +4.14% | 136,300 | 318億596万 | +2.34% | - | 4.18 |
| 02/13 | 2,690 | 2,775 | 2,681 | 2,775 | +4.52% | 77,700 | 305億4033万 | -2.05% | - | 4.01 |
| 02/09 | 2,665 | 2,681 | 2,638 | 2,655 | -0.49% | 39,500 | 292億1966万 | -6.68% | - | 3.84 |
| 02/08 | 2,701 | 2,709 | 2,631 | 2,668 | -1.15% | 64,600 | 293億6274万 | -6.97% | - | 3.86 |
| 02/07 | 2,775 | 2,775 | 2,672 | 2,699 | -1.64% | 52,200 | 297億391万 | -6.58% | - | 3.9 |
| 02/06 | 2,720 | 2,780 | 2,689 | 2,744 | +0.85% | 57,500 | 301億9916万 | -5.77% | - | 3.97 |
| 02/05 | 2,734 | 2,774 | 2,700 | 2,721 | -0.58% | 72,600 | 299億4603万 | -7.13% | - | 3.93 |
| 02/02 | 2,755 | 2,805 | 2,737 | 2,737 | -0.18% | 41,000 | 301億2212万 | -7.19% | - | 3.96 |
| 02/01 | 2,760 | 2,810 | 2,725 | 2,742 | -2.28% | 86,500 | 301億7714万 | -7.61% | - | 3.97 |
| 01/31 | 2,771 | 2,809 | 2,735 | 2,806 | -0.18% | 65,400 | 308億8150万 | -6.15% | - | 4.06 |
| 01/30 | 2,850 | 2,859 | 2,782 | 2,811 | +1.04% | 57,000 | 309億3653万 | -6.58% | - | 4.06 |
| 01/29 | 2,815 | 2,815 | 2,767 | 2,782 | -1.49% | 49,600 | 306億1737万 | -8.22% | - | 4.02 |
| 01/26 | 2,838 | 2,875 | 2,808 | 2,824 | -0.63% | 61,100 | 310億7960万 | -7.53% | - | 4.08 |
| 01/25 | 2,860 | 2,881 | 2,808 | 2,842 | -0.98% | 85,600 | 312億7770万 | -7.67% | - | 4.11 |
| 01/24 | 2,865 | 2,898 | 2,831 | 2,870 | +0.46% | 69,300 | 315億8585万 | -7.09% | - | 4.15 |
| 01/23 | 3,080 | 3,080 | 2,847 | 2,857 | -5.86% | 248,300 | 314億4278万 | -7.6% | - | 4.13 |
| 01/22 | 2,888 | 3,050 | 2,851 | 3,035 | +7.82% | 167,600 | 334億176万 | -2.03% | - | 4.39 |
| 01/19 | 2,751 | 2,826 | 2,751 | 2,815 | +3.57% | 157,900 | 309億8055万 | -9.22% | - | 4.07 |
| 01/18 | 2,592 | 2,719 | 2,560 | 2,718 | +5.59% | 166,600 | 299億1301万 | -12.83% | - | 3.93 |
| 01/17 | 2,741 | 2,787 | 2,553 | 2,574 | -7.77% | 296,500 | 283億2822万 | -18.03% | - | 3.72 |
| 01/16 | 2,884 | 2,980 | 2,781 | 2,791 | -3.86% | 181,600 | 307億1642万 | -11.98% | - | 4.04 |
| 01/15 | 2,765 | 2,950 | 2,680 | 2,903 | -6.51% | 487,000 | 319億4903万 | -9.08% | - | 4.2 |
| 01/12 | 3,080 | 3,160 | 3,045 | 3,105 | -0.32% | 106,900 | 341億7215万 | -3.27% | - | 4.49 |
| 01/11 | 3,085 | 3,135 | 3,050 | 3,115 | 0% | 80,600 | 342億8221万 | -3.32% | - | 4.5 |
| 01/10 | 3,090 | 3,165 | 3,075 | 3,115 | +0.16% | 59,900 | 342億8221万 | -3.56% | - | 4.5 |
| 01/09 | 3,145 | 3,175 | 3,085 | 3,110 | +0.48% | 75,800 | 312億7268万 | -4.04% | - | 4.11 |
| 01/05 | 3,185 | 3,190 | 3,080 | 3,095 | -3.88% | 114,200 | 311億2184万 | -4.71% | - | 4.09 |
| 01/04 | 3,130 | 3,220 | 3,080 | 3,220 | +0.63% | 77,900 | 323億7879万 | -1.38% | - | 4.25 |
| 2023 | ||||||||||
| 12/29 | 3,270 | 3,270 | 3,195 | 3,200 | -2.14% | 111,700 | 321億7768万 | -2.32% | - | 4.23 |
| 12/28 | 3,215 | 3,270 | 3,150 | 3,270 | +2.51% | 113,100 | 328億8156万 | -0.03% | - | 4.32 |
| 12/27 | 3,180 | 3,270 | 3,180 | 3,190 | -0.62% | 102,200 | 320億7712万 | -2.18% | - | 4.21 |
| 12/26 | 3,200 | 3,250 | 3,175 | 3,210 | +0.16% | 81,000 | 322億7823万 | -1.41% | - | 4.24 |
| 12/25 | 3,280 | 3,320 | 3,200 | 3,205 | -2.29% | 103,800 | 322億2795万 | -1.05% | - | 4.23 |
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 2月期 | 5,150 10,300 6/30 | 1,995 3,990 2/24 | 10,820,800 5,410,400 4/6 | 485億5832万 | 195億5060万 | +24.84% 6/30 | -28.31% 1/27 |
| 2023年 2月期 | 5,000 10,000 2/3 | 2,083 4,165 7/14 | 2,602,000 1,301,000 1/17 | 495億6900万 | 204億9763万 | +26.36% 11/28 | -16.03% 7/1 |
| 2024年 2月期 | 4,255 6/14 6/13 | 2,227 11/10 | 1,245,100 11/27 | 423億7469万 | 223億4688万 | +37.65% 11/27 | -19.28% 10/30 |
| 最新 | 2,687 2024/5/24 | 39,200 | 295億7184万 | -1.36% 2,724 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/05/24 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
1,995円（2022/02/24） - 35%（1.35倍）
2,687円（5/24）