株価チャート
株価
5/28
- 前日 (5/27)
- 2,366
- 始値
- 2,367
- 高値
- 2,367
- 安値
- 2,320
- 終値 -1.73%
- 2,325
- 出来高 +25.27%
- 114,500
乖離率
- 株価（5日）
移動平均値 - -1.32%
2,356 - 株価（25日）
移動平均値 - -8.54%
2,542 - 出来高（5日）
移動平均値 - +1.13%
113,220
2023/12/27～2024/05/28
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 | ||||||||||
| 05/28 | 2,367 | 2,367 | 2,320 | 2,325 | -1.73% | 114,500 | - | -8.54% | - | - |
| 05/27 | 2,345 | 2,372 | 2,337 | 2,366 | +0.9% | 91,400 | - | -7.51% | - | - |
| 05/24 | 2,335 | 2,369 | 2,320 | 2,345 | -0.76% | 84,200 | - | -8.68% | - | - |
| 05/23 | 2,387 | 2,390 | 2,361 | 2,363 | -0.71% | 106,300 | - | -8.38% | - | - |
| 05/22 | 2,428 | 2,444 | 2,368 | 2,380 | -2.26% | 169,700 | - | -8.25% | - | - |
| 05/21 | 2,483 | 2,507 | 2,432 | 2,435 | -1.14% | 89,500 | - | -6.63% | - | - |
| 05/20 | 2,455 | 2,489 | 2,442 | 2,463 | +0.29% | 86,500 | - | -5.99% | - | - |
| 05/17 | 2,428 | 2,489 | 2,427 | 2,456 | +0.57% | 105,300 | - | -6.72% | - | - |
| 05/16 | 2,480 | 2,498 | 2,427 | 2,442 | -2.16% | 156,400 | - | -7.64% | - | - |
| 05/15 | 2,570 | 2,584 | 2,496 | 2,496 | -3.33% | 130,300 | - | -6.13% | - | - |
| 05/14 | 2,471 | 2,592 | 2,470 | 2,582 | +4.53% | 244,400 | - | -3.11% | - | - |
| 05/13 | 2,672 | 2,678 | 2,448 | 2,470 | -9.26% | 652,300 | - | -7.42% | - | - |
| 05/10 | 2,698 | 2,816 | 2,585 | 2,722 | +2.76% | 503,900 | - | +1.61% | - | - |
| 05/09 | 2,664 | 2,680 | 2,617 | 2,649 | -0.49% | 92,500 | - | -1.08% | - | - |
| 05/08 | 2,696 | 2,708 | 2,656 | 2,662 | -1.26% | 82,500 | - | -0.82% | - | - |
| 05/07 | 2,650 | 2,711 | 2,640 | 2,696 | +1.62% | 120,800 | - | +0.26% | - | - |
| 05/02 | 2,581 | 2,680 | 2,581 | 2,653 | +3.63% | 130,300 | - | -1.45% | - | - |
| 05/01 | 2,581 | 2,618 | 2,560 | 2,560 | -1.61% | 124,000 | - | -5.04% | - | - |
| 04/30 | 2,580 | 2,624 | 2,528 | 2,602 | +2.16% | 216,900 | - | -3.81% | - | - |
| 04/26 | 2,619 | 2,621 | 2,547 | 2,547 | -3.12% | 771,100 | - | -6.01% | - | - |
| 04/25 | 2,678 | 2,689 | 2,629 | 2,629 | -2.63% | 158,300 | - | -3.35% | - | - |
| 04/24 | 2,700 | 2,720 | 2,670 | 2,700 | +0.3% | 129,000 | - | -1.03% | - | - |
| 04/23 | 2,721 | 2,739 | 2,685 | 2,692 | -0.3% | 73,800 | - | -1.5% | - | - |
| 04/22 | 2,681 | 2,727 | 2,648 | 2,700 | +2.78% | 111,900 | - | -1.32% | - | - |
| 04/19 | 2,674 | 2,674 | 2,583 | 2,627 | -2.74% | 157,600 | - | -4.05% | - | - |
| 04/18 | 2,643 | 2,714 | 2,638 | 2,701 | +3.01% | 118,700 | - | -1.53% | - | - |
| 04/17 | 2,650 | 2,666 | 2,569 | 2,622 | -0.46% | 177,500 | - | -4.34% | - | - |
| 04/16 | 2,724 | 2,733 | 2,632 | 2,634 | -3.2% | 139,800 | - | -3.9% | - | - |
| 04/15 | 2,701 | 2,748 | 2,693 | 2,721 | -0.66% | 92,400 | - | -0.62% | - | - |
| 04/12 | 2,746 | 2,769 | 2,720 | 2,739 | -0.25% | 105,500 | - | +0.11% | - | - |
| 04/11 | 2,739 | 2,789 | 2,739 | 2,746 | -0.9% | 95,700 | - | +0.62% | - | - |
| 04/10 | 2,773 | 2,800 | 2,754 | 2,771 | +1.17% | 179,900 | - | +1.73% | - | - |
| 04/09 | 2,802 | 2,813 | 2,739 | 2,739 | -2.28% | 187,600 | - | +0.77% | - | - |
| 04/08 | 2,688 | 2,815 | 2,688 | 2,803 | +5.57% | 273,200 | - | +3.32% | - | - |
| 04/05 | 2,612 | 2,685 | 2,612 | 2,655 | -0.45% | 173,800 | - | -1.96% | - | - |
| 04/04 | 2,755 | 2,757 | 2,652 | 2,667 | -2.16% | 167,300 | - | -1.62% | - | - |
| 04/03 | 2,700 | 2,759 | 2,680 | 2,726 | +0.29% | 170,300 | - | +0.33% | - | - |
| 04/02 | 2,800 | 2,821 | 2,711 | 2,718 | -2.51% | 169,100 | - | 0% | - | - |
| 04/01 | 2,824 | 2,831 | 2,785 | 2,788 | -0.21% | 157,300 | - | +2.61% | - | - |
| 03/29 | 2,783 | 2,829 | 2,770 | 2,794 | +1.05% | 177,200 | - | +3.29% | - | - |
| 03/28 | 2,739 | 2,791 | 2,731 | 2,765 | +0.22% | 189,600 | - | +2.71% | - | - |
| 03/27 | 2,795 | 2,822 | 2,735 | 2,759 | -0.58% | 275,100 | - | +2.87% | - | - |
| 03/26 | 2,774 | 2,796 | 2,732 | 2,775 | +1.61% | 155,200 | - | +3.74% | - | - |
| 03/25 | 2,761 | 2,800 | 2,722 | 2,731 | -2.71% | 198,600 | - | +2.59% | - | - |
| 03/22 | 2,829 | 2,864 | 2,784 | 2,807 | -0.64% | 233,800 | - | +5.92% | - | - |
| 03/21 | 2,869 | 2,869 | 2,793 | 2,825 | +0.21% | 367,200 | - | +7.05% | - | - |
| 03/19 | 2,789 | 2,820 | 2,723 | 2,819 | +1.95% | 232,000 | - | +7.19% | - | - |
| 03/18 | 2,760 | 2,766 | 2,712 | 2,765 | +0.84% | 188,100 | - | +4.77% | - | - |
| 03/15 | 2,696 | 2,756 | 2,668 | 2,742 | -0.54% | 413,200 | - | +3.39% | - | - |
| 03/14 | 2,688 | 2,791 | 2,655 | 2,757 | +3.41% | 519,500 | - | +3.41% | - | - |
| 03/13 | 2,595 | 2,670 | 2,595 | 2,666 | +1.6% | 285,900 | - | -0.52% | - | - |
| 03/12 | 2,580 | 2,634 | 2,532 | 2,624 | +2.94% | 245,100 | - | -2.71% | - | - |
| 03/11 | 2,650 | 2,659 | 2,523 | 2,549 | -4.85% | 338,300 | - | -6.29% | - | - |
| 03/08 | 2,571 | 2,705 | 2,563 | 2,679 | +4.85% | 315,000 | - | -2.55% | - | - |
| 03/07 | 2,672 | 2,673 | 2,543 | 2,555 | -2.56% | 302,800 | - | -7.89% | - | - |
| 03/06 | 2,594 | 2,637 | 2,582 | 2,622 | +0.5% | 124,500 | - | -6.39% | - | - |
| 03/05 | 2,600 | 2,653 | 2,562 | 2,609 | -0.91% | 355,200 | - | -7.68% | - | - |
| 03/04 | 2,641 | 2,689 | 2,624 | 2,633 | -1.39% | 218,300 | - | -7.65% | - | - |
| 03/01 | 2,741 | 2,764 | 2,644 | 2,670 | -2.59% | 366,300 | - | -7.19% | - | - |
| 02/29 | 2,767 | 2,787 | 2,711 | 2,741 | -2.7% | 349,700 | - | -5.58% | - | - |
| 02/28 | 2,730 | 2,851 | 2,717 | 2,817 | +3.19% | 586,400 | - | -3.76% | - | - |
| 02/27 | 2,710 | 2,766 | 2,675 | 2,730 | +0.74% | 641,600 | - | -7.52% | - | - |
| 02/26 | 2,535 | 2,742 | 2,530 | 2,710 | +8.75% | 1,617,600 | - | -9.03% | - | - |
| 02/22 | 2,500 | 2,525 | 2,471 | 2,492 | +1.05% | 261,300 | - | -17.24% | - | - |
| 02/21 | 2,510 | 2,542 | 2,463 | 2,466 | -2.03% | 332,100 | - | -19.25% | - | - |
| 02/20 | 2,560 | 2,565 | 2,494 | 2,517 | -2.56% | 446,900 | - | -19.48% | - | - |
| 02/19 | 2,461 | 2,586 | 2,444 | 2,583 | +5.86% | 764,000 | - | -19.21% | - | - |
| 02/16 | 2,430 | 2,495 | 2,380 | 2,440 | +0.7% | 698,000 | - | -25.06% | - | - |
| 02/15 | 2,504 | 2,571 | 2,410 | 2,423 | -4.68% | 784,800 | - | -27.11% | - | - |
| 02/14 | 2,597 | 2,616 | 2,490 | 2,542 | -2% | 832,400 | - | -25.13% | - | - |
| 02/13 | 2,370 | 2,616 | 2,361 | 2,594 | -14.67% | 2,526,800 | - | -25.05% | - | - |
| 02/09 | 3,075 | 3,095 | 3,020 | 3,040 | -1.78% | 477,500 | - | -13.56% | - | - |
| 02/08 | 3,100 | 3,125 | 3,015 | 3,095 | -0.32% | 450,200 | - | -12.96% | - | - |
| 02/07 | 3,090 | 3,150 | 3,075 | 3,105 | +0.32% | 343,400 | - | -13.39% | - | - |
| 02/06 | 3,085 | 3,145 | 3,045 | 3,095 | -0.16% | 595,800 | - | -14.31% | - | - |
| 02/05 | 3,195 | 3,200 | 3,095 | 3,100 | -3.28% | 556,400 | - | -14.91% | - | - |
| 02/02 | 3,250 | 3,285 | 3,200 | 3,205 | -1.99% | 973,100 | - | -12.72% | - | - |
| 02/01 | 3,235 | 3,270 | 3,200 | 3,270 | -1.06% | 2,541,400 | - | -11.5% | - | - |
| 01/31 | 3,225 | 3,330 | 3,225 | 3,305 | +2.48% | 1,072,800 | - | -11.13% | - | - |
| 01/30 | 3,265 | 3,270 | 3,215 | 3,225 | -0.62% | 350,000 | - | -13.72% | - | - |
| 01/29 | 3,235 | 3,305 | 3,215 | 3,245 | +0.31% | 535,200 | - | -13.81% | - | - |
| 01/26 | 3,280 | 3,320 | 3,235 | 3,235 | -1.22% | 851,400 | - | -14.55% | - | - |
| 01/25 | 3,335 | 3,370 | 3,270 | 3,275 | -1.8% | 1,445,800 | - | -13.95% | - | - |
| 01/24 | 3,475 | 3,530 | 3,320 | 3,335 | 0% | 1,521,700 | - | -12.79% | - | - |
| 01/23 | 3,395 | 3,425 | 3,335 | 3,335 | -2.77% | 689,900 | - | -13.22% | - | - |
| 01/22 | 3,370 | 3,450 | 3,335 | 3,430 | +0.73% | 441,900 | - | -11.28% | - | - |
| 01/19 | 3,525 | 3,555 | 3,405 | 3,405 | -3.4% | 637,700 | - | -12.33% | - | - |
| 01/18 | 3,490 | 3,600 | 3,370 | 3,525 | -0.98% | 1,223,400 | - | -9.78% | - | - |
| 01/17 | 3,630 | 3,700 | 3,560 | 3,560 | -16.33% | 2,625,300 | - | -9.07% | - | - |
| 01/16 | 4,300 | 4,300 | 4,235 | 4,255 | -1.05% | 48,200 | - | +8.41% | - | - |
| 01/15 | 4,070 | 4,300 | 4,070 | 4,300 | +5.65% | 88,300 | - | +10.17% | - | - |
| 01/12 | 4,135 | 4,160 | 3,985 | 4,070 | -1.69% | 82,700 | - | +5.03% | - | - |
| 01/11 | 4,250 | 4,280 | 4,125 | 4,140 | -0.96% | 62,800 | - | +7.12% | - | - |
| 01/10 | 4,185 | 4,230 | 4,130 | 4,180 | -0.24% | 49,500 | - | +8.63% | - | - |
| 01/09 | 4,050 | 4,210 | 4,050 | 4,190 | +4.75% | 105,600 | - | +9.69% | - | - |
| 01/05 | 4,050 | 4,070 | 3,940 | 4,000 | -0.5% | 48,200 | - | +5.74% | - | - |
| 01/04 | 3,820 | 4,025 | 3,760 | 4,020 | +5.24% | 81,900 | - | +7% | - | - |
| 2023 | ||||||||||
| 12/29 | 3,845 | 3,890 | 3,790 | 3,820 | +0.92% | 41,200 | - | +2.41% | - | - |
| 12/28 | 3,825 | 3,850 | 3,770 | 3,785 | -2.07% | 36,300 | - | +1.94% | - | - |
| 12/27 | 3,810 | 3,870 | 3,775 | 3,865 | +1.05% | 43,800 | - | +4.43% | - | - |
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 | |
| 2022年 3月期 | 1,321 10/1 | 980 3/8 | 113,900 10/28 | +6.17% 2/28 | -9.1% 11/30 |
| 2023年 3月期 | 1,924 3/9 | 977 4/27 | 377,200 8/15 | +20.24% 8/15 | -9.28% 11/15 |
| 2024年 3月期 | 4,605 8/29 | 1,766 4/7 | 2,625,300 1/17 | +30.04% 8/24 | -27.11% 2/15 |
| 最新 | 2,325 2024/5/28 | 114,500 | -8.54% 2,542 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 38%（1.38倍）
- 2023/12/29 vs 2022/12/30
- 161%（2.61倍）
- 2024/05/28 vs 2023/12/29
- -39%（0.61倍）
- 過去安値
977円（2022/04/27） - 138%（2.38倍）
2,325円（5/28）