株価チャート
株価
5/27
- 前日 (5/24)
- 3,190
- 始値
- 3,190
- 高値
- 3,240
- 安値
- 3,145
- 終値 +0.94%
- 3,220
- 出来高 -14.9%
- 21,700
乖離率
- 株価（5日）
移動平均値 - -1.04%
3,254 - 株価（25日）
移動平均値 - -5.74%
3,416 - 出来高（5日）
移動平均値 - -34.16%
32,960
2023/12/26～2024/05/27
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 | ||||||||||
| 05/27 | 3,190 | 3,240 | 3,145 | 3,220 | +0.94% | 21,700 | 511億9478万 | -5.74% | 32.77 | 12.05 |
| 05/24 | 3,190 | 3,225 | 3,135 | 3,190 | -0.78% | 25,500 | 507億1781万 | -7.02% | 32.47 | 11.94 |
| 05/23 | 3,265 | 3,285 | 3,195 | 3,215 | -2.13% | 39,400 | 511億1528万 | -6.51% | 32.72 | 12.03 |
| 05/22 | 3,360 | 3,410 | 3,285 | 3,285 | -2.23% | 26,900 | 522億2821万 | -5.11% | 33.43 | 12.29 |
| 05/21 | 3,430 | 3,550 | 3,360 | 3,360 | -0.15% | 51,300 | 533億9913万 | -3.84% | 34.2 | 12.57 |
| 05/20 | 3,385 | 3,455 | 3,365 | 3,365 | -0.88% | 27,500 | 534億7859万 | -4.35% | 34.25 | 12.59 |
| 05/17 | 3,435 | 3,450 | 3,360 | 3,395 | -2.86% | 30,200 | 539億5537万 | -3.91% | 34.55 | 12.71 |
| 05/16 | 3,460 | 3,520 | 3,420 | 3,495 | +4.64% | 42,000 | 555億4463万 | -1.41% | 35.57 | 13.08 |
| 05/15 | 3,430 | 3,450 | 3,295 | 3,340 | -1.91% | 42,700 | 530億8128万 | -5.97% | 33.99 | 12.5 |
| 05/14 | 3,380 | 3,460 | 3,375 | 3,405 | +0.74% | 36,400 | 541億1430万 | -4.41% | 34.66 | 12.74 |
| 05/13 | 3,285 | 3,415 | 3,260 | 3,380 | +2.74% | 43,500 | 537億1698万 | -5.27% | 34.4 | 12.65 |
| 05/10 | 3,355 | 3,385 | 3,290 | 3,290 | -1.05% | 26,900 | 522億8665万 | -8% | 33.49 | 12.31 |
| 05/09 | 3,355 | 3,380 | 3,260 | 3,325 | -1.04% | 33,100 | 528億4289万 | -7.54% | 33.84 | 12.44 |
| 05/08 | 3,450 | 3,475 | 3,360 | 3,360 | -2.18% | 40,700 | 533億9913万 | -7.11% | 34.2 | 12.57 |
| 05/07 | 3,380 | 3,490 | 3,380 | 3,435 | +3.78% | 70,900 | 545億9108万 | -5.68% | 34.96 | 12.86 |
| 05/02 | 3,360 | 3,360 | 3,280 | 3,310 | -0.45% | 33,300 | 526億450万 | -9.56% | 33.69 | 12.39 |
| 05/01 | 3,395 | 3,395 | 3,255 | 3,325 | -2.49% | 50,100 | 528億4289万 | -9.79% | 33.84 | 12.44 |
| 04/30 | 3,550 | 3,550 | 3,370 | 3,410 | -4.88% | 79,600 | 541億9376万 | -8.04% | 34.71 | 12.76 |
| 04/26 | 3,615 | 3,645 | 3,545 | 3,585 | -0.83% | 36,900 | 569億7497万 | -3.81% | 36.49 | 13.42 |
| 04/25 | 3,650 | 3,750 | 3,570 | 3,615 | -3.21% | 47,500 | 574億5174万 | -3.21% | 36.79 | 13.53 |
| 04/24 | 3,800 | 3,910 | 3,730 | 3,735 | 0% | 58,300 | 593億5886万 | -0.29% | 38.02 | 13.98 |
| 04/23 | 3,670 | 3,770 | 3,620 | 3,735 | +5.81% | 74,300 | 593億5886万 | -0.43% | 38.02 | 13.98 |
| 04/22 | 3,455 | 3,545 | 3,455 | 3,530 | +2.17% | 52,600 | 561億87万 | -5.77% | 35.93 | 13.21 |
| 04/19 | 3,615 | 3,615 | 3,375 | 3,455 | -5.08% | 73,200 | 549億893万 | -7.69% | 35.17 | 12.93 |
| 04/18 | 3,535 | 3,660 | 3,435 | 3,640 | +0.97% | 65,900 | 578億4906万 | -2.93% | 37.05 | 13.62 |
| 04/17 | 3,490 | 3,690 | 3,490 | 3,605 | +6.5% | 128,400 | 572億9282万 | -3.89% | 36.69 | 13.49 |
| 04/16 | 3,640 | 3,675 | 3,365 | 3,385 | -10.45% | 163,100 | 537億9645万 | -9.71% | 34.45 | 12.67 |
| 04/15 | 4,030 | 4,090 | 3,770 | 3,780 | -7.58% | 126,700 | 600億7402万 | +0.59% | 38.47 | 14.15 |
| 04/12 | 4,085 | 4,245 | 4,025 | 4,090 | +3.41% | 141,500 | 650億73万 | +9.07% | 41.63 | 15.31 |
| 04/11 | 3,730 | 3,955 | 3,485 | 3,955 | +5.89% | 236,400 | 628億5523万 | +6.03% | 40.25 | 14.8 |
| 04/10 | 3,735 | 3,845 | 3,705 | 3,735 | +0.54% | 125,900 | 593億5886万 | +0.78% | 38.02 | 13.98 |
| 04/09 | 3,675 | 3,820 | 3,660 | 3,715 | +1.78% | 82,600 | 590億1203万 | +0.68% | 37.81 | 13.9 |
| 04/08 | 3,640 | 3,695 | 3,540 | 3,650 | +1.67% | 59,100 | 580億799万 | -0.79% | 37.15 | 13.66 |
| 04/05 | 3,500 | 3,635 | 3,350 | 3,590 | +0.84% | 69,600 | 570億5443万 | -2.21% | 36.54 | 13.44 |
| 04/04 | 3,610 | 3,680 | 3,560 | 3,560 | -0.97% | 40,600 | 565億7765万 | -2.76% | 36.23 | 13.32 |
| 04/03 | 3,790 | 3,820 | 3,575 | 3,595 | -4.64% | 58,600 | 571億3389万 | -1.64% | 36.59 | 13.45 |
| 04/02 | 3,850 | 3,855 | 3,745 | 3,770 | -2.08% | 75,900 | 599億1510万 | +3.63% | 38.37 | 14.11 |
| 04/01 | 3,960 | 3,960 | 3,810 | 3,850 | -3.75% | 44,700 | 611億8651万 | +6.5% | 39.19 | 14.41 |
| 03/29 | 3,875 | 4,000 | 3,875 | 4,000 | +3.23% | 34,300 | 635億7040万 | +11.39% | 40.71 | 14.97 |
| 03/28 | 3,965 | 4,000 | 3,875 | 3,875 | -2.27% | 36,800 | 615億8382万 | +8.82% | 39.44 | 14.5 |
| 03/27 | 3,895 | 4,020 | 3,850 | 3,965 | +2.45% | 42,800 | 630億1415万 | +12.26% | 40.36 | 14.84 |
| 03/26 | 3,950 | 3,970 | 3,825 | 3,870 | -0.26% | 34,400 | 615億436万 | +10.7% | 39.39 | 14.48 |
| 03/25 | 3,875 | 4,050 | 3,835 | 3,880 | +1.97% | 59,300 | 616億6328万 | +11.82% | 39.49 | 14.52 |
| 03/22 | 3,900 | 3,915 | 3,800 | 3,805 | -1.68% | 30,200 | 604億7134万 | +10.58% | 38.73 | 14.24 |
| 03/21 | 3,955 | 3,955 | 3,835 | 3,870 | +0.26% | 56,000 | 614億7417万 | +13.26% | 39.39 | 14.48 |
| 03/19 | 3,645 | 3,895 | 3,605 | 3,860 | +6.34% | 103,900 | 613億1532万 | +13.97% | 39.29 | 14.45 |
| 03/18 | 3,460 | 3,645 | 3,460 | 3,630 | +5.07% | 28,000 | 576億6182万 | +8.29% | 36.95 | 13.58 |
| 03/15 | 3,580 | 3,595 | 3,440 | 3,455 | -4.43% | 35,100 | 548億8198万 | +3.88% | 35.17 | 12.93 |
| 03/14 | 3,670 | 3,675 | 3,500 | 3,615 | -1.5% | 27,400 | 574億2355万 | +9.28% | 36.79 | 13.53 |
| 03/13 | 3,675 | 3,680 | 3,590 | 3,670 | +2.95% | 36,800 | 582億9721万 | +11.69% | 37.35 | 13.73 |
| 03/12 | 3,570 | 3,610 | 3,420 | 3,565 | -0.7% | 54,800 | 566億2931万 | +9.09% | 36.28 | 13.34 |
| 03/11 | 3,525 | 3,665 | 3,500 | 3,590 | -0.14% | 49,400 | 570億2643万 | +10.5% | 36.54 | 13.44 |
| 03/08 | 3,580 | 3,715 | 3,515 | 3,595 | +0.28% | 76,400 | 571億585万 | +11.23% | 36.59 | 13.45 |
| 03/07 | 3,550 | 3,745 | 3,500 | 3,585 | +7.01% | 147,900 | 569億4700万 | +11.37% | 36.49 | 13.42 |
| 03/06 | 3,310 | 3,365 | 3,265 | 3,350 | +0.3% | 38,400 | 532億1408万 | +4.43% | 34.1 | 12.54 |
| 03/05 | 3,390 | 3,390 | 3,285 | 3,340 | -2.62% | 29,700 | 530億5523万 | +4.08% | 33.99 | 12.5 |
| 03/04 | 3,500 | 3,525 | 3,410 | 3,430 | -0.58% | 43,600 | 544億8486万 | +6.75% | 34.91 | 12.84 |
| 03/01 | 3,395 | 3,480 | 3,360 | 3,450 | +2.68% | 87,500 | 548億256万 | +7.34% | 35.11 | 12.91 |
| 02/29 | 3,380 | 3,380 | 3,260 | 3,360 | -1.03% | 36,600 | 533億7292万 | +4.48% | 44.93 | 12.56 |
| 02/28 | 3,245 | 3,435 | 3,225 | 3,395 | +6.59% | 83,900 | 539億2889万 | +5.5% | 45.84 | 12.82 |
| 02/27 | 3,185 | 3,205 | 3,125 | 3,185 | 0% | 26,900 | 505億9308万 | -1.27% | 43.01 | 12.02 |
| 02/26 | 3,260 | 3,270 | 3,150 | 3,185 | -2.3% | 42,200 | 505億9308万 | -1.39% | 43.01 | 12.02 |
| 02/22 | 3,320 | 3,350 | 3,225 | 3,260 | +0.31% | 61,900 | 517億8444万 | +0.8% | 44.02 | 12.31 |
| 02/21 | 3,130 | 3,300 | 3,075 | 3,250 | +3.83% | 91,000 | 516億870万 | -0.03% | 43.87 | 12.27 |
| 02/20 | 3,100 | 3,155 | 3,070 | 3,130 | +1.46% | 32,900 | 497億314万 | -4.25% | 42.25 | 11.81 |
| 02/19 | 3,180 | 3,205 | 3,080 | 3,085 | -4.04% | 59,100 | 489億8856万 | -6.03% | 41.64 | 11.64 |
| 02/16 | 3,190 | 3,245 | 3,140 | 3,215 | +1.74% | 63,000 | 510億5291万 | -2.61% | 43.4 | 12.13 |
| 02/15 | 3,265 | 3,270 | 3,060 | 3,160 | -1.1% | 96,800 | 501億7953万 | -4.62% | 42.66 | 11.93 |
| 02/14 | 3,065 | 3,230 | 3,015 | 3,195 | +2.08% | 102,100 | 507億3532万 | -4.14% | 43.13 | 12.06 |
| 02/13 | 3,035 | 3,155 | 3,030 | 3,130 | +5% | 78,300 | 497億314万 | -6.54% | 42.25 | 11.81 |
| 02/09 | 2,908 | 3,010 | 2,891 | 2,981 | +0.44% | 52,300 | 473億3708万 | -11.33% | 40.24 | 11.25 |
| 02/08 | 2,990 | 3,025 | 2,941 | 2,968 | -1.07% | 50,500 | 471億3065万 | -12.32% | 40.06 | 11.2 |
| 02/07 | 3,015 | 3,070 | 2,977 | 3,000 | -2.28% | 96,000 | 476億3880万 | -12% | 40.5 | 11.32 |
| 02/06 | 3,220 | 3,220 | 3,070 | 3,070 | -4.66% | 69,800 | 487億5037万 | -10.52% | 41.44 | 11.59 |
| 02/05 | 3,110 | 3,240 | 3,070 | 3,220 | +3.87% | 82,200 | 511億3231万 | -6.69% | 43.47 | 12.15 |
| 02/02 | 3,150 | 3,205 | 3,080 | 3,100 | -1.59% | 69,200 | 492億2676万 | -10.35% | 41.85 | 11.7 |
| 02/01 | 3,210 | 3,210 | 3,130 | 3,150 | -3.96% | 53,300 | 500億2074万 | -9.14% | 42.52 | 11.89 |
| 01/31 | 3,300 | 3,320 | 3,185 | 3,280 | -0.76% | 53,200 | 520億8508万 | -5.69% | 44.28 | 12.38 |
| 01/30 | 3,370 | 3,395 | 3,275 | 3,305 | -1.93% | 59,700 | 524億8207万 | -5.14% | 44.61 | 12.47 |
| 01/29 | 3,455 | 3,480 | 3,370 | 3,370 | -2.32% | 43,800 | 535億1425万 | -3.3% | 45.49 | 12.72 |
| 01/26 | 3,400 | 3,590 | 3,330 | 3,450 | -0.14% | 91,700 | 547億8462万 | -1.03% | 46.57 | 13.02 |
| 01/25 | 3,550 | 3,560 | 3,370 | 3,455 | -1.14% | 63,300 | 548億6401万 | -0.58% | 46.64 | 13.04 |
| 01/24 | 3,425 | 3,515 | 3,420 | 3,495 | +2.49% | 66,000 | 554億9920万 | +0.95% | 47.18 | 13.19 |
| 01/23 | 3,600 | 3,630 | 3,410 | 3,410 | -5.01% | 117,300 | 541億4943万 | -1.02% | 46.03 | 12.87 |
| 01/22 | 3,365 | 3,600 | 3,365 | 3,590 | +8.95% | 120,300 | 570億776万 | +4.63% | 48.46 | 13.55 |
| 01/19 | 3,260 | 3,345 | 3,220 | 3,295 | +0.61% | 113,400 | 523億2328万 | -3.34% | 44.48 | 12.44 |
| 01/18 | 3,690 | 3,740 | 3,265 | 3,275 | -11.61% | 221,000 | 520億569万 | -3.65% | 44.21 | 12.36 |
| 01/17 | 3,725 | 3,815 | 3,645 | 3,705 | +0.54% | 119,600 | 588億3391万 | +9.32% | 50.01 | 13.98 |
| 01/16 | 3,530 | 3,685 | 3,510 | 3,685 | +5.74% | 119,000 | 585億1632万 | +9.48% | 49.74 | 13.91 |
| 01/15 | 3,500 | 3,580 | 3,385 | 3,485 | -1.13% | 110,800 | 553億4040万 | +4.28% | 47.04 | 13.15 |
| 01/12 | 3,445 | 3,690 | 3,435 | 3,525 | +0.28% | 238,000 | 559億7559万 | +5.98% | 47.58 | 13.3 |
| 01/11 | 3,635 | 3,660 | 3,430 | 3,515 | -4.09% | 202,400 | 558億1679万 | +6.07% | 47.45 | 13.27 |
| 01/10 | 3,635 | 3,715 | 3,565 | 3,665 | +1.52% | 91,400 | 581億9873万 | +11.16% | 49.47 | 13.83 |
| 01/09 | 3,465 | 3,625 | 3,460 | 3,610 | +5.09% | 83,500 | 573億2535万 | +10.2% | 48.73 | 13.62 |
| 01/05 | 3,595 | 3,600 | 3,420 | 3,435 | -3.92% | 65,200 | 545億4642万 | +5.37% | 46.37 | 12.96 |
| 01/04 | 3,500 | 3,605 | 3,415 | 3,575 | +0.28% | 57,400 | 567億6957万 | +10.14% | 48.26 | 13.49 |
| 2023 | ||||||||||
| 12/29 | 3,555 | 3,580 | 3,480 | 3,565 | +0.28% | 43,600 | 566億1077万 | +10.61% | 48.12 | 13.45 |
| 12/28 | 3,550 | 3,555 | 3,415 | 3,555 | -0.14% | 48,600 | 564億5197万 | +11.09% | 47.99 | 13.42 |
| 12/27 | 3,440 | 3,560 | 3,390 | 3,560 | +5.17% | 73,700 | 565億3137万 | +12.02% | 48.06 | 13.44 |
| 12/26 | 3,300 | 3,475 | 3,275 | 3,385 | +1.8% | 53,600 | 537億5244万 | +7.29% | 45.69 | 12.78 |
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 | 711 2,844 11/30 | 420 1,680 1/6 | 19,910,800 4,977,700 11/30 | 221億5476万 | 130億8720万 | +17.69% 4/4 | -10.97% 1/5 |
| 2023年 2月期 | 1,095 4,380 2/9 | 466 1,865 7/7 | 7,523,600 1,880,900 4/13 | 346億9179万 | 145億7534万 | +23.18% 10/26 | -16.94% 5/19 |
| 2024年 2月期 | 3,815 1/17 | 924 3,695 3/9 | 1,221,200 305,300 4/12 | 605億8067万 | 292億6624万 | +84.55% 10/27 | -17.12% 9/21 |
| 最新 | 3,220 2024/5/27 | 21,700 | 511億9478万 | -5.74% 3,416 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- 319%（4.19倍）
- 2024/05/27 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
420円（2022/01/06） - 667%（7.67倍）
3,220円（5/27）