株価チャート
株価
5/23
- 前日 (5/22)
- 1,300
- 始値
- 1,297
- 高値
- 1,300
- 安値
- 1,253
- 終値 -0.23%
- 1,297
- 出来高 +45.45%
- 3,200
乖離率
- 株価（5日）
移動平均値 - +2.05%
1,271 - 株価（25日）
移動平均値 - +1.57%
1,277 - 出来高（5日）
移動平均値 - +36.75%
2,340
2023/12/22～2024/05/23
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 | ||||||||||
| 05/23 | 1,297 | 1,300 | 1,253 | 1,297 | -0.23% | 3,200 | 31億1954万 | +1.57% | 59.99 | 8.27 |
| 05/22 | 1,289 | 1,300 | 1,259 | 1,300 | +3.26% | 2,200 | 31億2676万 | +1.8% | 60.13 | 8.29 |
| 05/21 | 1,239 | 1,273 | 1,239 | 1,259 | +1.61% | 1,200 | 30億2814万 | -1.41% | 58.23 | 8.03 |
| 05/20 | 1,240 | 1,259 | 1,234 | 1,239 | -1.59% | 2,300 | 29億8004万 | -3.05% | 57.31 | 7.9 |
| 05/17 | 1,260 | 1,286 | 1,230 | 1,259 | -2.02% | 2,800 | 30億2814万 | -1.64% | 58.23 | 8.03 |
| 05/16 | 1,288 | 1,288 | 1,244 | 1,285 | +0.16% | 2,300 | 30億9068万 | +0.31% | 59.44 | 8.19 |
| 05/15 | 1,294 | 1,294 | 1,202 | 1,283 | -1.31% | 11,400 | 30億8587万 | +0.23% | 59.34 | 8.18 |
| 05/14 | 1,310 | 1,315 | 1,299 | 1,300 | -1.59% | 5,300 | 31億2676万 | +1.56% | 60.13 | 8.29 |
| 05/13 | 1,450 | 1,450 | 1,320 | 1,321 | -1.2% | 27,100 | 31億7726万 | +3.28% | 61.1 | 8.42 |
| 05/10 | 1,285 | 1,337 | 1,285 | 1,337 | +1.67% | 4,000 | 32億1575万 | +4.86% | 61.84 | 8.52 |
| 05/09 | 1,292 | 1,315 | 1,265 | 1,315 | +3.06% | 2,200 | 31億6283万 | +3.71% | 60.82 | 8.38 |
| 05/08 | 1,279 | 1,293 | 1,249 | 1,276 | +1.19% | 1,300 | 30億6903万 | +0.95% | 59.02 | 8.14 |
| 05/07 | 1,296 | 1,296 | 1,232 | 1,261 | -2.7% | 3,400 | 30億3295万 | -0.08% | 58.33 | 8.04 |
| 05/02 | 1,295 | 1,308 | 1,280 | 1,296 | +0.78% | 3,400 | 31億1713万 | +2.94% | 59.94 | 8.26 |
| 05/01 | 1,285 | 1,310 | 1,285 | 1,286 | +1.1% | 2,500 | 30億9308万 | +2.55% | 59.48 | 8.2 |
| 04/30 | 1,292 | 1,310 | 1,272 | 1,272 | -1.55% | 2,100 | 30億5941万 | +1.76% | 58.83 | 8.11 |
| 04/26 | 1,275 | 1,296 | 1,256 | 1,292 | +0.16% | 1,100 | 31億751万 | +3.53% | 59.76 | 8.24 |
| 04/25 | 1,264 | 1,290 | 1,260 | 1,290 | +0.78% | 2,300 | 31億270万 | +3.7% | 59.67 | 8.22 |
| 04/24 | 1,247 | 1,280 | 1,247 | 1,280 | +2.65% | 2,300 | 30億7865万 | +3.39% | 59.2 | 8.16 |
| 04/23 | 1,241 | 1,255 | 1,239 | 1,247 | +2.38% | 1,500 | 29億9928万 | +1.3% | 57.68 | 7.95 |
| 04/22 | 1,221 | 1,234 | 1,184 | 1,218 | -0.57% | 4,100 | 29億2953万 | -0.49% | 56.34 | 7.77 |
| 04/19 | 1,276 | 1,276 | 1,225 | 1,225 | -4.22% | 4,500 | 29億4637万 | +0.57% | 56.66 | 7.81 |
| 04/18 | 1,274 | 1,294 | 1,219 | 1,279 | +0.39% | 3,600 | 30億7625万 | +5.53% | 59.16 | 8.15 |
| 04/17 | 1,250 | 1,274 | 1,244 | 1,274 | +2.74% | 2,300 | 30億6422万 | +5.73% | 58.93 | 8.12 |
| 04/16 | 1,262 | 1,264 | 1,233 | 1,240 | -3.95% | 3,800 | 29億8244万 | +3.51% | 57.35 | 7.91 |
| 04/15 | 1,292 | 1,292 | 1,261 | 1,291 | -0.23% | 3,700 | 31億511万 | +8.4% | 59.71 | 8.23 |
| 04/12 | 1,296 | 1,310 | 1,287 | 1,294 | -0.15% | 5,500 | 31億1232万 | +9.29% | 59.85 | 8.25 |
| 04/11 | 1,259 | 1,298 | 1,259 | 1,296 | +1.65% | 4,400 | 31億1713万 | +10.02% | 59.94 | 8.26 |
| 04/10 | 1,291 | 1,291 | 1,261 | 1,275 | -0.39% | 6,200 | 30億6663万 | +8.79% | 58.97 | 8.13 |
| 04/09 | 1,270 | 1,280 | 1,270 | 1,280 | +0.16% | 1,700 | 30億7865万 | +9.4% | 59.2 | 8.16 |
| 04/08 | 1,272 | 1,280 | 1,254 | 1,278 | -0.16% | 2,700 | 30億7384万 | +9.89% | 59.11 | 8.15 |
| 04/05 | 1,293 | 1,310 | 1,223 | 1,280 | +0.79% | 9,800 | 30億7865万 | +10.54% | 59.2 | 8.16 |
| 04/04 | 1,231 | 1,270 | 1,230 | 1,270 | +3.93% | 11,200 | 30億5460万 | +10.15% | 58.74 | 8.1 |
| 04/03 | 1,150 | 1,222 | 1,140 | 1,222 | +4.8% | 4,400 | 29億3915万 | +6.17% | 56.52 | 7.79 |
| 04/02 | 1,187 | 1,225 | 1,137 | 1,166 | -4.19% | 5,200 | 28億446万 | +1.39% | 53.93 | 7.43 |
| 04/01 | 1,207 | 1,225 | 1,200 | 1,217 | -0.65% | 2,900 | 29億2712万 | +5.92% | 56.29 | 7.76 |
| 03/29 | 1,189 | 1,232 | 1,189 | 1,225 | +4.34% | 3,400 | 29億4637万 | +6.89% | 56.66 | 7.81 |
| 03/28 | 1,140 | 1,200 | 1,140 | 1,174 | +0.34% | 3,600 | 28億2370万 | +2.62% | 54.3 | 7.49 |
| 03/27 | 1,195 | 1,195 | 1,134 | 1,170 | -3.07% | 3,300 | 28億1408万 | +2.27% | 54.12 | 7.46 |
| 03/26 | 1,191 | 1,210 | 1,188 | 1,207 | +0.75% | 1,900 | 29億307万 | +5.41% | 55.83 | 7.7 |
| 03/25 | 1,198 | 1,199 | 1,167 | 1,198 | -0.75% | 4,400 | 28億8142万 | +4.9% | 55.41 | 7.64 |
| 03/22 | 1,116 | 1,214 | 1,116 | 1,207 | +6.44% | 8,400 | 29億307万 | +5.97% | 55.83 | 7.7 |
| 03/21 | 1,114 | 1,145 | 1,113 | 1,134 | +1.89% | 5,300 | 27億2749万 | -0.26% | 52.45 | 7.23 |
| 03/19 | 1,063 | 1,115 | 1,063 | 1,113 | +3.73% | 4,100 | 26億7698万 | -2.45% | 51.48 | 7.1 |
| 03/18 | 1,057 | 1,107 | 1,057 | 1,073 | +1.51% | 2,800 | 25億8077万 | -6.37% | 49.63 | 6.84 |
| 03/15 | 1,060 | 1,088 | 1,057 | 1,057 | -3.03% | 2,500 | 25億4229万 | -8.33% | 48.89 | 6.74 |
| 03/14 | 1,096 | 1,096 | 1,060 | 1,090 | -1.18% | 4,100 | 26億2166万 | -6.03% | 50.42 | 6.95 |
| 03/13 | 1,087 | 1,134 | 1,087 | 1,103 | +1.38% | 3,900 | 26億5293万 | -5.48% | 51.02 | 7.03 |
| 03/12 | 1,057 | 1,096 | 1,057 | 1,088 | +1.4% | 3,900 | 26億1685万 | -7.17% | 50.32 | 6.94 |
| 03/11 | 1,100 | 1,132 | 1,057 | 1,073 | -4.37% | 8,300 | 25億8077万 | -8.84% | 49.63 | 6.84 |
| 03/08 | 1,123 | 1,159 | 1,115 | 1,122 | 0% | 3,200 | 26億9863万 | -5.16% | 51.9 | 7.15 |
| 03/07 | 1,130 | 1,170 | 1,122 | 1,122 | -3.28% | 9,200 | 26億9863万 | -5.56% | 51.9 | 7.15 |
| 03/06 | 1,181 | 1,188 | 1,128 | 1,160 | -4.53% | 6,600 | 27億9003万 | -2.68% | 53.65 | 7.4 |
| 03/05 | 1,122 | 1,215 | 1,059 | 1,215 | +8.29% | 9,300 | 29億2231万 | +1.59% | 56.2 | 7.75 |
| 03/04 | 1,148 | 1,164 | 1,121 | 1,122 | -1.84% | 2,800 | 26億9863万 | -6.27% | 51.9 | 7.15 |
| 03/01 | 1,140 | 1,170 | 1,135 | 1,143 | -1.97% | 3,600 | 27億4914万 | -4.91% | 52.87 | 7.29 |
| 02/29 | 1,179 | 1,180 | 1,154 | 1,166 | -2.59% | 1,800 | 28億446万 | -3.4% | 53.93 | 7.43 |
| 02/28 | 1,247 | 1,250 | 1,197 | 1,197 | -1.64% | 4,900 | 28億7902万 | -1.24% | 55.37 | 7.63 |
| 02/27 | 1,141 | 1,244 | 1,141 | 1,217 | +6.66% | 10,000 | 29億2712万 | +0.25% | 56.29 | 7.76 |
| 02/26 | 1,132 | 1,157 | 1,108 | 1,141 | +0.44% | 4,200 | 27億4433万 | -6.01% | 52.78 | 7.27 |
| 02/22 | 1,131 | 1,180 | 1,115 | 1,136 | -2.91% | 5,900 | 27億3230万 | -6.66% | 52.54 | 7.24 |
| 02/21 | 1,181 | 1,186 | 1,156 | 1,170 | -1.27% | 2,600 | 28億1408万 | -4.18% | 54.12 | 7.46 |
| 02/20 | 1,186 | 1,210 | 1,168 | 1,185 | +0.51% | 7,000 | 28億5016万 | -3.11% | 54.81 | 7.56 |
| 02/19 | 1,150 | 1,190 | 1,146 | 1,179 | +3.42% | 8,400 | 28億3573万 | -3.91% | 54.53 | 7.52 |
| 02/16 | 1,091 | 1,148 | 1,083 | 1,140 | +1.69% | 7,500 | 27億4192万 | -7.47% | 52.73 | 7.27 |
| 02/15 | 1,160 | 1,160 | 1,100 | 1,121 | -3.36% | 8,800 | 26億9622万 | -9.67% | 51.85 | 7.15 |
| 02/14 | 1,210 | 1,212 | 1,121 | 1,160 | -5.69% | 16,400 | 27億9003万 | -7.35% | 53.65 | 7.4 |
| 02/13 | 1,265 | 1,279 | 1,220 | 1,230 | -1.6% | 12,200 | 29億5839万 | -2.54% | 56.89 | 7.84 |
| 02/09 | 1,247 | 1,250 | 1,212 | 1,250 | +1.21% | 6,600 | 30億650万 | -1.26% | 57.82 | 7.97 |
| 02/08 | 1,258 | 1,258 | 1,230 | 1,235 | -0.64% | 7,500 | 29億7042万 | -2.91% | 57.12 | 7.87 |
| 02/07 | 1,250 | 1,252 | 1,242 | 1,243 | -0.56% | 1,500 | 29億8966万 | -2.81% | 57.49 | 7.92 |
| 02/06 | 1,230 | 1,257 | 1,230 | 1,250 | +2.21% | 7,900 | 30億650万 | -2.72% | 57.82 | 7.97 |
| 02/05 | 1,235 | 1,249 | 1,219 | 1,223 | -0.97% | 6,600 | 29億4155万 | -5.19% | 56.57 | 7.8 |
| 02/02 | 1,203 | 1,242 | 1,203 | 1,235 | +1.31% | 5,700 | 29億7042万 | -4.41% | 57.12 | 7.87 |
| 02/01 | 1,251 | 1,251 | 1,204 | 1,219 | -0.89% | 5,200 | 29億3193万 | -6.09% | 56.38 | 7.77 |
| 01/31 | 1,224 | 1,232 | 1,209 | 1,230 | -0.16% | 6,600 | 29億5839万 | -5.02% | 56.89 | 7.84 |
| 01/30 | 1,249 | 1,255 | 1,230 | 1,232 | -1.99% | 3,500 | 29億6320万 | -4.94% | 56.98 | 7.85 |
| 01/29 | 1,271 | 1,278 | 1,250 | 1,257 | +0.96% | 7,600 | 30億2333万 | -3.01% | 58.14 | 8.01 |
| 01/26 | 1,222 | 1,276 | 1,222 | 1,245 | +0.24% | 4,800 | 29億9447万 | -3.86% | 57.59 | 7.94 |
| 01/25 | 1,275 | 1,283 | 1,240 | 1,242 | -2.2% | 11,600 | 29億8725万 | -3.94% | 57.45 | 7.92 |
| 01/24 | 1,270 | 1,279 | 1,240 | 1,270 | -0.86% | 5,300 | 30億5460万 | -1.47% | 58.74 | 8.1 |
| 01/23 | 1,240 | 1,293 | 1,240 | 1,281 | +2.07% | 7,500 | 30億8106万 | 0% | 59.25 | 8.17 |
| 01/22 | 1,213 | 1,273 | 1,213 | 1,255 | +3.04% | 6,400 | 30億1852万 | -1.49% | 58.05 | 8 |
| 01/19 | 1,219 | 1,249 | 1,210 | 1,218 | -0.98% | 4,300 | 29億2953万 | -4.02% | 56.34 | 7.77 |
| 01/18 | 1,221 | 1,230 | 1,202 | 1,230 | +0.49% | 3,100 | 29億5839万 | -2.92% | 56.89 | 7.84 |
| 01/17 | 1,240 | 1,246 | 1,220 | 1,224 | -0.57% | 7,800 | 29億4396万 | -3.24% | 56.61 | 7.8 |
| 01/16 | 1,273 | 1,273 | 1,201 | 1,231 | -3.45% | 10,800 | 29億6080万 | -2.61% | 56.94 | 7.85 |
| 01/15 | 1,318 | 1,318 | 1,265 | 1,275 | -2.89% | 17,100 | 30億6663万 | +0.87% | 58.97 | 8.13 |
| 01/12 | 1,350 | 1,357 | 1,305 | 1,313 | -2.6% | 19,900 | 31億5802万 | +3.88% | 60.73 | 8.37 |
| 01/11 | 1,418 | 1,433 | 1,338 | 1,348 | -4.19% | 37,000 | 32億4220万 | +6.65% | 62.35 | 8.59 |
| 01/10 | 1,406 | 1,502 | 1,350 | 1,407 | 0% | 68,200 | 33億8411万 | +11.67% | 65.08 | 8.97 |
| 01/09 | 1,328 | 1,611 | 1,328 | 1,407 | +5.95% | 293,900 | 33億8411万 | +12.11% | 65.08 | 8.97 |
| 01/05 | 1,417 | 1,419 | 1,328 | 1,328 | -4.73% | 14,100 | 31億9410万 | +6.16% | 61.43 | 8.47 |
| 01/04 | 1,453 | 1,459 | 1,370 | 1,394 | -2.04% | 20,400 | 33億5284万 | +11.52% | 64.48 | 8.89 |
| 2023 | ||||||||||
| 12/29 | 1,409 | 1,480 | 1,384 | 1,423 | +2.15% | 29,700 | 34億2259万 | +14.02% | 65.82 | 10.58 |
| 12/28 | 1,376 | 1,393 | 1,288 | 1,393 | +2.43% | 22,700 | 33億5044万 | +11.89% | 64.43 | 10.36 |
| 12/27 | 1,292 | 1,371 | 1,292 | 1,360 | +6.25% | 26,900 | 32億7107万 | +9.32% | 62.91 | 10.11 |
| 12/26 | 1,374 | 1,374 | 1,266 | 1,280 | -7.04% | 46,700 | 30億7865万 | +2.89% | 59.2 | 9.52 |
| 12/25 | 1,222 | 1,409 | 1,211 | 1,377 | +19.01% | 123,400 | 33億1196万 | +10.25% | 63.69 | 10.24 |
| 12/22 | 1,225 | 1,250 | 1,155 | 1,157 | -7.37% | 12,300 | 27億8281万 | -7.22% | 53.52 | 8.6 |
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 | |
| 2023年 9月期 | 3,195 1/4 | 1,158 5/19 | 8,318,000 1/6 | +39.79% 7/25 | -23.05% 2/24 |
| 最新 | 1,297 2024/5/23 | 3,200 | +1.57% 1,277 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/05/23 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
1,018円（2023/12/15） - 27%（1.27倍）
1,297円（5/23）