株価チャート
株価
5/2
- 前日 (5/1)
- 2,745
- 始値
- 2,745
- 高値
- 2,745
- 安値
- 2,745
- 終値 ±0%
- 2,745
- 出来高 -92.31%
- 200
乖離率
- 株価(5日)
移動平均値 - -0.4%
2,756 - 株価(25日)
移動平均値 - +0.29%
2,737 - 出来高(5日)
移動平均値 - -83.61%
1,220
2023/11/30~2024/05/02
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 | ||||||||||
05/02 | 2,745 | 2,745 | 2,745 | 2,745 | 0% | 200 | 29億8848万 | +0.29% | 20.31 | 1.94 |
05/01 | 2,765 | 2,765 | 2,745 | 2,745 | -0.62% | 2,600 | 29億8848万 | +0.44% | 20.31 | 1.94 |
04/30 | 2,763 | 2,763 | 2,762 | 2,762 | -0.22% | 600 | 30億698万 | +1.25% | 20.44 | 1.95 |
04/26 | 2,761 | 2,768 | 2,761 | 2,768 | +0.25% | 2,100 | 30億1352万 | +1.65% | 20.48 | 1.96 |
04/25 | 2,745 | 2,761 | 2,726 | 2,761 | +0.04% | 600 | 30億590万 | +1.66% | 20.43 | 1.95 |
04/24 | 2,747 | 2,760 | 2,743 | 2,760 | -0.36% | 700 | 30億481万 | +1.92% | 20.42 | 1.95 |
04/22 | 2,751 | 2,777 | 2,750 | 2,770 | +0.69% | 400 | 30億1569万 | +2.55% | 20.5 | 1.96 |
04/19 | 2,787 | 2,787 | 2,736 | 2,751 | -0.36% | 2,400 | 29億9501万 | +2% | 20.36 | 1.94 |
04/17 | 2,761 | 2,761 | 2,761 | 2,761 | +0.15% | 100 | 30億590万 | +2.53% | 20.43 | 1.95 |
04/16 | 2,756 | 2,787 | 2,756 | 2,757 | -0.65% | 600 | 30億154万 | +2.72% | 20.4 | 1.95 |
04/15 | 2,788 | 2,788 | 2,752 | 2,775 | -0.54% | 2,000 | 30億2114万 | +3.78% | 20.54 | 1.96 |
04/12 | 2,797 | 2,797 | 2,773 | 2,790 | +0.4% | 500 | 30億3747万 | +4.69% | 20.65 | 1.97 |
04/11 | 2,785 | 2,800 | 2,772 | 2,779 | +0.29% | 3,800 | 30億2549万 | +4.71% | 20.57 | 1.96 |
04/10 | 2,774 | 2,778 | 2,769 | 2,771 | +0.4% | 1,100 | 30億1678万 | +4.8% | 20.51 | 1.96 |
04/09 | 2,777 | 2,777 | 2,760 | 2,760 | +0.4% | 800 | 30億481万 | +4.66% | 20.42 | 1.95 |
04/08 | 2,746 | 2,784 | 2,746 | 2,749 | -0.36% | 1,300 | 29億9283万 | +4.64% | 20.34 | 1.94 |
04/05 | 2,759 | 2,759 | 2,758 | 2,759 | -1% | 300 | 30億372万 | +5.39% | 20.42 | 1.95 |
04/04 | 2,741 | 2,787 | 2,712 | 2,787 | +1.94% | 1,000 | 30億3420万 | +6.78% | 20.62 | 1.97 |
04/03 | 2,720 | 2,734 | 2,706 | 2,734 | +0.51% | 1,000 | 29億7650万 | +5.15% | 20.23 | 1.93 |
04/02 | 2,720 | 2,743 | 2,720 | 2,720 | +1.23% | 500 | 29億6126万 | +4.9% | 20.13 | 1.92 |
04/01 | 2,689 | 2,744 | 2,687 | 2,687 | -0.07% | 3,300 | 29億2533万 | +3.91% | 19.88 | 1.9 |
03/29 | 2,641 | 2,689 | 2,641 | 2,689 | +1.86% | 2,000 | 29億2751万 | +4.18% | 19.9 | 1.9 |
03/28 | 2,601 | 2,690 | 2,601 | 2,640 | +1.54% | 1,800 | 28億7416万 | +2.48% | 19.54 | 1.87 |
03/27 | 2,594 | 2,600 | 2,594 | 2,600 | -0.31% | 600 | 28億3062万 | +1.05% | 19.24 | 1.84 |
03/26 | 2,610 | 2,632 | 2,608 | 2,608 | -1.02% | 1,000 | 28億3932万 | +1.44% | 19.3 | 1.84 |
03/25 | 2,638 | 2,656 | 2,635 | 2,635 | 0% | 3,100 | 28億6872万 | +2.53% | 19.5 | 1.86 |
03/22 | 2,640 | 2,650 | 2,635 | 2,635 | +0.57% | 600 | 28億6872万 | +2.65% | 19.5 | 1.86 |
03/21 | 2,600 | 2,620 | 2,600 | 2,620 | +0.77% | 1,200 | 28億5239万 | +2.06% | 19.39 | 1.85 |
03/19 | 2,605 | 2,607 | 2,600 | 2,600 | +0.97% | 500 | 28億3062万 | +1.33% | 19.24 | 1.84 |
03/18 | 2,585 | 2,602 | 2,551 | 2,575 | -0.23% | 6,500 | 28億340万 | +0.39% | 19.06 | 1.82 |
03/15 | 2,564 | 2,667 | 2,551 | 2,581 | -3.08% | 2,800 | 28億993万 | +0.62% | 19.1 | 1.82 |
03/14 | 2,644 | 2,693 | 2,605 | 2,663 | +0.49% | 6,000 | 28億9920万 | +3.82% | 19.71 | 1.88 |
03/13 | 2,738 | 2,742 | 2,640 | 2,650 | +4.17% | 5,700 | 28億8505万 | +3.48% | 19.61 | 1.87 |
03/12 | 2,547 | 2,574 | 2,544 | 2,544 | +1.44% | 2,100 | 27億6965万 | -0.55% | 18.83 | 1.8 |
03/11 | 2,528 | 2,548 | 2,508 | 2,508 | -0.95% | 3,300 | 27億3045万 | -1.99% | 18.56 | 1.77 |
03/08 | 2,527 | 2,589 | 2,527 | 2,532 | +0.2% | 3,400 | 27億5658万 | -1.17% | 18.74 | 1.79 |
03/07 | 2,526 | 2,529 | 2,526 | 2,527 | -0.35% | 1,000 | 27億5114万 | -1.56% | 18.7 | 1.79 |
03/06 | 2,545 | 2,545 | 2,522 | 2,536 | -2.27% | 1,500 | 27億6094万 | -1.44% | 18.77 | 1.79 |
03/05 | 2,522 | 2,600 | 2,521 | 2,595 | +3.35% | 1,400 | 28億2517万 | +0.15% | 19.2 | 1.83 |
03/04 | 2,535 | 2,535 | 2,507 | 2,511 | 0% | 3,000 | 27億3372万 | -3.42% | 18.58 | 1.77 |
03/01 | 2,580 | 2,580 | 2,511 | 2,511 | -1.65% | 3,200 | 27億3372万 | -3.83% | 18.58 | 1.77 |
02/29 | 2,551 | 2,599 | 2,551 | 2,553 | +0.12% | 1,300 | 27億7945万 | -2.63% | 18.89 | 1.8 |
02/28 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 300 | 27億7618万 | -3.12% | 18.87 | 1.8 |
02/27 | 2,551 | 2,555 | 2,550 | 2,550 | -0.04% | 400 | 27億7618万 | -3.41% | 18.87 | 1.8 |
02/26 | 2,558 | 2,558 | 2,551 | 2,551 | -0.35% | 500 | 27億7727万 | -3.66% | 18.88 | 1.8 |
02/22 | 2,555 | 2,560 | 2,555 | 2,560 | +0.23% | 500 | 27億8707万 | -3.47% | 18.94 | 1.81 |
02/21 | 2,565 | 2,570 | 2,551 | 2,554 | -0.62% | 1,200 | 27億8053万 | -3.95% | 18.9 | 1.8 |
02/20 | 2,561 | 2,570 | 2,561 | 2,570 | +0.23% | 1,500 | 27億9795万 | -3.71% | 19.02 | 1.82 |
02/19 | 2,555 | 2,565 | 2,552 | 2,564 | -0.16% | 1,200 | 27億9142万 | -4.26% | 18.97 | 1.81 |
02/16 | 2,570 | 2,585 | 2,564 | 2,568 | -0.27% | 1,900 | 27億9578万 | -4.46% | 19 | 1.81 |
02/15 | 2,625 | 2,625 | 2,572 | 2,575 | -2.43% | 2,200 | 28億340万 | -4.52% | 19.06 | 1.82 |
02/14 | 2,583 | 2,639 | 2,583 | 2,639 | +2.17% | 900 | 28億7307万 | -2.51% | 19.53 | 1.86 |
02/13 | 2,629 | 2,629 | 2,580 | 2,583 | +0.16% | 1,800 | 28億1211万 | -4.79% | 19.11 | 1.83 |
02/09 | 2,571 | 2,581 | 2,571 | 2,579 | +0.19% | 1,100 | 28億775万 | -5.22% | 19.09 | 1.82 |
02/08 | 2,620 | 2,620 | 2,574 | 2,574 | +0.16% | 1,600 | 28億231万 | -5.65% | 19.05 | 1.82 |
02/07 | 2,567 | 2,570 | 2,560 | 2,570 | 0% | 500 | 27億9795万 | -6.03% | 19.02 | 1.82 |
02/06 | 2,549 | 2,570 | 2,549 | 2,570 | 0% | 3,200 | 27億9795万 | -6.24% | 19.02 | 1.82 |
02/05 | 2,568 | 2,600 | 2,540 | 2,570 | -0.04% | 4,600 | 27億9795万 | -6.24% | 19.02 | 1.82 |
02/02 | 2,576 | 2,579 | 2,571 | 2,571 | -0.19% | 3,700 | 27億9904万 | -6.13% | 19.03 | 1.82 |
02/01 | 2,619 | 2,648 | 2,572 | 2,576 | -3.48% | 9,900 | 28億449万 | -5.92% | 19.06 | 1.82 |
01/31 | 2,654 | 2,688 | 2,640 | 2,669 | -0.04% | 8,200 | 29億574万 | -2.45% | 19.75 | 1.89 |
01/30 | 2,630 | 2,698 | 2,550 | 2,670 | -11% | 52,100 | 29億682万 | -2.16% | 19.76 | 1.89 |
01/29 | 2,859 | 3,000 | 2,809 | 3,000 | +6.8% | 21,100 | 32億6610万 | +10.17% | 22.2 | 2.12 |
01/26 | 2,840 | 2,845 | 2,795 | 2,809 | +0.68% | 7,200 | 30億5815万 | +4% | 20.79 | 1.98 |
01/25 | 2,795 | 2,800 | 2,736 | 2,790 | -0.21% | 5,800 | 30億3747万 | +3.83% | 20.65 | 1.97 |
01/24 | 2,795 | 2,796 | 2,769 | 2,796 | 0% | 2,900 | 30億4400万 | +4.56% | 20.69 | 1.98 |
01/23 | 2,803 | 2,828 | 2,777 | 2,796 | +1.56% | 4,300 | 30億4400万 | +4.99% | 20.69 | 1.98 |
01/22 | 2,743 | 2,825 | 2,743 | 2,753 | +0.66% | 4,900 | 29億9719万 | +3.85% | 20.37 | 1.95 |
01/19 | 2,685 | 2,736 | 2,650 | 2,735 | +2.63% | 4,500 | 29億7759万 | +3.56% | 20.24 | 1.93 |
01/18 | 2,698 | 2,699 | 2,665 | 2,665 | -2.35% | 3,500 | 29億138万 | +1.37% | 19.72 | 1.88 |
01/17 | 2,790 | 2,790 | 2,704 | 2,729 | -2.36% | 6,200 | 29億7106万 | +4.16% | 20.2 | 1.93 |
01/16 | 2,832 | 2,832 | 2,795 | 2,795 | -0.57% | 3,900 | 30億4291万 | +7.17% | 20.68 | 1.97 |
01/15 | 2,816 | 2,820 | 2,800 | 2,811 | -0.18% | 2,300 | 30億6033万 | +8.28% | 20.8 | 1.99 |
01/12 | 2,790 | 2,828 | 2,711 | 2,816 | +1.11% | 11,200 | 30億6577万 | +9.06% | 20.84 | 1.99 |
01/11 | 2,834 | 2,834 | 2,758 | 2,785 | -1.24% | 10,100 | 30億3202万 | +8.41% | 20.61 | 1.97 |
01/10 | 2,800 | 2,825 | 2,780 | 2,820 | +0.71% | 8,800 | 30億7013万 | +10.24% | 20.87 | 1.99 |
01/09 | 2,781 | 2,829 | 2,781 | 2,800 | +0.61% | 6,600 | 30億4836万 | +10.06% | 20.72 | 1.98 |
01/05 | 2,755 | 2,810 | 2,755 | 2,783 | +1.16% | 4,300 | 30億2985万 | +9.91% | 20.6 | 1.97 |
01/04 | 2,757 | 2,769 | 2,731 | 2,751 | +0.26% | 6,500 | 29億9501万 | +9.12% | 20.36 | 1.94 |
2023 | ||||||||||
12/29 | 2,726 | 2,767 | 2,720 | 2,744 | +1.18% | 4,700 | 29億8739万 | +9.28% | 20.31 | 1.94 |
12/28 | 2,590 | 2,715 | 2,590 | 2,712 | +5.53% | 9,100 | 29億5255万 | +8.35% | 20.07 | 1.92 |
12/27 | 2,536 | 2,575 | 2,527 | 2,570 | +1.22% | 10,200 | 27億9795万 | +2.92% | 19.02 | 1.82 |
12/26 | 2,545 | 2,550 | 2,533 | 2,539 | -0.24% | 2,100 | 27億6420万 | +1.72% | 18.79 | 1.79 |
12/25 | 2,517 | 2,545 | 2,504 | 2,545 | +1.11% | 7,100 | 27億7074万 | +2.04% | 18.83 | 1.8 |
12/22 | 2,500 | 2,517 | 2,484 | 2,517 | +0.68% | 2,900 | 27億4025万 | +0.96% | 18.63 | 1.78 |
12/21 | 2,500 | 2,500 | 2,475 | 2,500 | -0.48% | 1,500 | 27億2175万 | +0.4% | 18.5 | 1.77 |
12/20 | 2,450 | 2,515 | 2,450 | 2,512 | +2.53% | 2,300 | 27億3481万 | +1.05% | 18.59 | 1.77 |
12/19 | 2,440 | 2,450 | 2,440 | 2,450 | 0% | 1,700 | 26億6731万 | -1.37% | 18.13 | 1.73 |
12/18 | 2,462 | 2,462 | 2,450 | 2,450 | -1.13% | 1,800 | 26億6731万 | -1.33% | 18.13 | 1.73 |
12/15 | 2,480 | 2,480 | 2,465 | 2,478 | -1.2% | 4,400 | 26億9779万 | -0.16% | 18.34 | 1.75 |
12/14 | 2,541 | 2,541 | 2,482 | 2,508 | +0.28% | 4,400 | 27億3045万 | +1.17% | 18.56 | 1.77 |
12/13 | 2,514 | 2,516 | 2,480 | 2,501 | +0.04% | 6,100 | 27億2283万 | +1.01% | 18.51 | 1.77 |
12/12 | 2,444 | 2,500 | 2,444 | 2,500 | +2.63% | 600 | 27億2175万 | +1.17% | 18.5 | 1.77 |
12/11 | 2,436 | 2,436 | 2,436 | 2,436 | 0% | 800 | 26億5207万 | -1.22% | 18.03 | 1.72 |
12/07 | 2,450 | 2,516 | 2,436 | 2,436 | -0.57% | 5,900 | 26億5207万 | -1.1% | 18.03 | 1.72 |
12/06 | 2,472 | 2,472 | 2,450 | 2,450 | -1.21% | 1,700 | 26億6731万 | -0.37% | 18.13 | 1.73 |
12/05 | 2,471 | 2,482 | 2,471 | 2,480 | +0.2% | 500 | 26億9997万 | +1.1% | 18.35 | 1.75 |
12/04 | 2,480 | 2,490 | 2,475 | 2,475 | -0.12% | 1,500 | 26億9453万 | +1.19% | 18.32 | 1.75 |
12/01 | 2,473 | 2,500 | 2,471 | 2,478 | -1.12% | 2,800 | 26億9779万 | +1.68% | 18.34 | 1.75 |
11/30 | 2,521 | 2,549 | 2,499 | 2,506 | +1.42% | 1,100 | 27億2828万 | +3.17% | 18.55 | 1.77 |
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 | |
2020年 7月期 | 2,023 4,045 7/30 | 1,160 2,320 4/3 2,320 4/2 | 45,000 22,500 3/30 | 18億6070万 | 10億6720万 | +20.06% 7/17 | -11.05% 7/3 |
2021年 7月期 | 3,710 10/2 | 1,950 3,900 8/3 | 24,200 12/15 | 34億1320万 | 17億9400万 | +54.38% 9/16 | -26.95% 12/18 |
2022年 7月期 | 2,540 7/5 | 1,370 1/27 1/26 | 25,000 7/5 | 23億5966万 | 12億7273万 | +23.04% 7/4 | -22.58% 1/27 |
2023年 7月期 | 2,780 7/12 | 1,411 11/29 | 178,100 12/16 | 30億2658万 | 15億3615万 | +30.12% 12/15 | -12.5% 8/17 |
最新 | 2,745 2024/5/2 | 200 | 29億8848万 | +0.29% 2,737 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 38%(1.38倍)
- 2024/05/02 vs 2023/12/29
- 0%(1倍)
- 過去安値
1,160円(2020/04/03) - 137%(2.37倍)
2,745円(5/2)