株価チャート
株価
5/2
- 前日 (5/1)
- 230
- 始値
- 221
- 高値
- 234
- 安値
- 210
- 終値 -6.96%
- 214
- 出来高 -84.43%
- 2,413,300
乖離率
- 株価（5日）
移動平均値 - -2.28%
219 - 株価（25日）
移動平均値 - +14.44%
187 - 出来高（5日）
移動平均値 - -76.63%
10,324,840
2023/12/05～2024/05/02
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 | 221 | 234 | 210 | 214 | -6.96% | 2,413,300 | 29億4185万 | +14.44% | 65.37 | 1.69 |
| 05/01 | 220 | 276 | 207 | 230 | +11.11% | 15,503,000 | 31億6181万 | +23.66% | 70.26 | 1.81 |
| 04/30 | 220 | 222 | 207 | 207 | -5.48% | 1,074,600 | 28億4562万 | +12.5% | 63.24 | 1.63 |
| 04/26 | 249 | 264 | 211 | 219 | -2.67% | 7,352,600 | 30億1059万 | +19.67% | 66.9 | 1.72 |
| 04/25 | 236 | 297 | 222 | 225 | +2.27% | 25,280,700 | 30億9307万 | +24.31% | 68.74 | 1.77 |
| 04/24 | 178 | 220 | 175 | 220 | +29.41% | 13,582,500 | 30億2434万 | +22.22% | 67.21 | 1.73 |
| 04/23 | 169 | 170 | 167 | 170 | +1.19% | 40,600 | 23億3699万 | -4.49% | 51.93 | 1.34 |
| 04/22 | 172 | 172 | 167 | 168 | -2.33% | 102,400 | 23億949万 | -5.62% | 51.32 | 1.32 |
| 04/19 | 174 | 174 | 170 | 172 | -1.15% | 55,600 | 23億6448万 | -3.37% | 52.54 | 1.35 |
| 04/18 | 172 | 174 | 171 | 174 | +0.58% | 46,000 | 23億9197万 | -2.25% | 53.16 | 1.37 |
| 04/17 | 178 | 178 | 171 | 173 | -2.81% | 115,400 | 23億7823万 | -3.35% | 52.85 | 1.36 |
| 04/16 | 177 | 180 | 177 | 178 | +0.56% | 56,000 | 24億4696万 | -0.56% | 54.38 | 1.4 |
| 04/15 | 177 | 181 | 176 | 177 | -1.12% | 82,100 | 24億3321万 | -1.12% | 54.07 | 1.39 |
| 04/12 | 180 | 184 | 179 | 179 | -1.1% | 63,100 | 24億6071万 | 0% | 54.68 | 1.41 |
| 04/11 | 181 | 181 | 176 | 181 | -0.55% | 75,000 | 24億8820万 | +1.12% | 55.29 | 1.43 |
| 04/10 | 182 | 184 | 179 | 182 | +1.11% | 79,100 | 25億195万 | +1.11% | 55.6 | 1.43 |
| 04/09 | 178 | 182 | 175 | 180 | +3.45% | 88,200 | 24億7446万 | 0% | 54.99 | 1.42 |
| 04/08 | 178 | 178 | 172 | 174 | 0% | 70,300 | 23億9197万 | -2.79% | 53.16 | 1.37 |
| 04/05 | 178 | 178 | 171 | 174 | -2.25% | 102,000 | 23億9197万 | -3.33% | 53.16 | 1.37 |
| 04/04 | 179 | 182 | 173 | 178 | +0.56% | 147,800 | 24億4696万 | -1.11% | 54.38 | 1.4 |
| 04/03 | 177 | 181 | 173 | 177 | -1.12% | 157,600 | 24億3321万 | -1.67% | 54.07 | 1.39 |
| 04/02 | 185 | 185 | 177 | 179 | -3.24% | 152,800 | 24億6071万 | -0.56% | 54.68 | 1.41 |
| 04/01 | 187 | 187 | 183 | 185 | +1.09% | 82,400 | 25億4319万 | +2.78% | 56.52 | 1.46 |
| 03/29 | 179 | 184 | 179 | 183 | +2.23% | 67,700 | 25億1570万 | +1.67% | 55.9 | 1.44 |
| 03/28 | 180 | 184 | 179 | 179 | -1.1% | 41,400 | 24億6071万 | -0.56% | 54.68 | 1.41 |
| 03/27 | 181 | 182 | 178 | 181 | 0% | 44,400 | 24億8820万 | +0.56% | 55.29 | 1.43 |
| 03/26 | 181 | 181 | 178 | 181 | -1.09% | 70,600 | 24億8820万 | +0.56% | 55.29 | 1.43 |
| 03/25 | 182 | 187 | 181 | 183 | +0.55% | 106,000 | 25億1570万 | +1.67% | 55.9 | 1.44 |
| 03/22 | 180 | 183 | 179 | 182 | +1.68% | 88,700 | 25億195万 | +1.11% | 55.6 | 1.43 |
| 03/21 | 180 | 180 | 178 | 179 | +1.7% | 55,400 | 24億6071万 | 0% | 54.68 | 1.41 |
| 03/19 | 174 | 179 | 174 | 176 | +0.57% | 72,400 | 24億1947万 | -2.22% | 53.77 | 1.39 |
| 03/18 | 175 | 178 | 172 | 175 | +1.74% | 78,300 | 24億572万 | -2.78% | 53.46 | 1.38 |
| 03/15 | 175 | 178 | 170 | 172 | -2.82% | 218,800 | 23億6448万 | -4.44% | 52.54 | 1.35 |
| 03/14 | 182 | 182 | 176 | 177 | -0.56% | 149,500 | 24億3321万 | -2.21% | 54.07 | 1.39 |
| 03/13 | 181 | 182 | 178 | 178 | -2.2% | 131,600 | 24億4696万 | -1.66% | 54.38 | 1.4 |
| 03/12 | 179 | 183 | 178 | 182 | +2.82% | 85,800 | 25億195万 | 0% | 55.6 | 1.43 |
| 03/11 | 190 | 191 | 176 | 177 | -4.84% | 247,800 | 24億3321万 | -3.28% | 54.07 | 1.39 |
| 03/08 | 183 | 191 | 181 | 186 | +0.54% | 217,400 | 25億5694万 | +1.09% | 56.82 | 1.47 |
| 03/07 | 187 | 187 | 180 | 185 | 0% | 91,600 | 25億4319万 | 0% | 56.52 | 1.46 |
| 03/06 | 180 | 186 | 178 | 185 | +2.78% | 130,400 | 25億4319万 | -0.54% | 56.52 | 1.46 |
| 03/05 | 178 | 180 | 175 | 180 | +1.12% | 92,800 | 24億7446万 | -3.23% | 54.99 | 1.42 |
| 03/04 | 180 | 180 | 176 | 178 | -1.11% | 70,400 | 24億4696万 | -5.32% | 54.38 | 1.4 |
| 03/01 | 182 | 184 | 178 | 180 | 0% | 121,900 | 24億7446万 | -4.76% | 54.99 | 1.42 |
| 02/29 | 180 | 181 | 177 | 180 | -1.1% | 80,200 | 24億7446万 | -5.26% | 54.99 | 1.42 |
| 02/28 | 183 | 188 | 181 | 182 | +1.11% | 97,300 | 25億195万 | -4.71% | 55.6 | 1.43 |
| 02/27 | 180 | 184 | 179 | 180 | +0.56% | 110,700 | 24億7446万 | -5.76% | 54.99 | 1.42 |
| 02/26 | 174 | 180 | 172 | 179 | +3.47% | 116,000 | 24億6071万 | -6.77% | 54.68 | 1.41 |
| 02/22 | 179 | 180 | 173 | 173 | -2.81% | 141,000 | 23億7823万 | -10.36% | 52.85 | 1.36 |
| 02/21 | 183 | 183 | 178 | 178 | -2.2% | 107,900 | 24億4696万 | -8.25% | 54.38 | 1.4 |
| 02/20 | 183 | 189 | 181 | 182 | -0.55% | 190,900 | 25億195万 | -6.67% | 55.6 | 1.43 |
| 02/19 | 179 | 184 | 176 | 183 | +1.67% | 224,000 | 25億1570万 | -6.63% | 55.9 | 1.44 |
| 02/16 | 174 | 188 | 162 | 180 | +0.56% | 583,700 | 24億7446万 | -8.63% | 54.99 | 1.42 |
| 02/15 | 182 | 221 | 179 | 179 | +1.13% | 3,763,300 | 24億6071万 | -9.6% | 54.68 | 1.41 |
| 02/14 | 182 | 183 | 175 | 177 | -3.8% | 127,400 | 24億3321万 | -11.06% | 54.07 | 1.39 |
| 02/13 | 180 | 188 | 180 | 184 | +1.1% | 182,900 | 25億2944万 | -8% | 56.21 | 1.45 |
| 02/09 | 186 | 186 | 179 | 182 | -2.15% | 146,600 | 25億195万 | -9.45% | 55.6 | 1.43 |
| 02/08 | 185 | 192 | 183 | 186 | 0% | 205,000 | 25億5694万 | -8.37% | 56.82 | 1.47 |
| 02/07 | 194 | 196 | 185 | 186 | -4.62% | 291,900 | 25億5694万 | -8.82% | 56.82 | 1.47 |
| 02/06 | 199 | 201 | 194 | 195 | -2.99% | 207,300 | 26億8066万 | -4.88% | 59.57 | 1.54 |
| 02/05 | 202 | 204 | 201 | 201 | +0.5% | 39,200 | 27億6314万 | -1.95% | 61.4 | 1.58 |
| 02/02 | 202 | 204 | 200 | 200 | -0.99% | 41,300 | 27億4940万 | -2.44% | 61.1 | 1.58 |
| 02/01 | 202 | 202 | 198 | 202 | 0% | 35,000 | 27億7689万 | -1.46% | 61.71 | 1.59 |
| 01/31 | 207 | 207 | 198 | 202 | -1.94% | 63,400 | 27億7689万 | -1.46% | 61.71 | 1.59 |
| 01/30 | 207 | 209 | 205 | 206 | -0.48% | 36,900 | 28億3188万 | 0% | 62.93 | 1.62 |
| 01/29 | 213 | 213 | 205 | 207 | -1.9% | 51,200 | 28億4562万 | 0% | 63.24 | 1.63 |
| 01/26 | 213 | 216 | 208 | 211 | -0.47% | 82,700 | 29億61万 | +1.44% | 64.46 | 1.66 |
| 01/25 | 199 | 216 | 199 | 212 | +5.47% | 180,400 | 29億1436万 | +1.44% | 64.76 | 1.67 |
| 01/24 | 203 | 206 | 197 | 201 | 0% | 78,200 | 27億6314万 | -4.29% | 61.4 | 1.58 |
| 01/23 | 199 | 205 | 199 | 201 | +1.52% | 84,100 | 27億6314万 | -5.19% | 61.4 | 1.58 |
| 01/22 | 197 | 203 | 197 | 198 | +0.51% | 113,500 | 27億2190万 | -7.48% | 60.49 | 1.56 |
| 01/19 | 200 | 203 | 197 | 197 | -1.01% | 50,900 | 27億815万 | -9.22% | 60.18 | 1.55 |
| 01/18 | 195 | 203 | 194 | 199 | +1.53% | 104,100 | 27億3565万 | -9.13% | 60.79 | 1.57 |
| 01/17 | 204 | 204 | 194 | 196 | -3.92% | 137,900 | 26億9441万 | -11.71% | 59.88 | 1.54 |
| 01/16 | 202 | 206 | 200 | 204 | +1.49% | 40,200 | 28億438万 | -9.33% | 62.32 | 1.61 |
| 01/15 | 205 | 208 | 200 | 201 | -2.9% | 119,300 | 27億6314万 | -11.84% | 61.4 | 1.58 |
| 01/12 | 207 | 208 | 202 | 207 | 0% | 83,000 | 28億4562万 | -10.39% | 63.24 | 1.63 |
| 01/11 | 211 | 211 | 206 | 207 | -1.43% | 40,200 | 28億4562万 | -11.54% | 63.24 | 1.63 |
| 01/10 | 214 | 215 | 210 | 210 | -2.33% | 37,000 | 28億8687万 | -11.39% | 64.15 | 1.65 |
| 01/09 | 212 | 218 | 208 | 215 | +1.9% | 93,100 | 29億5560万 | -10.42% | 65.68 | 1.69 |
| 01/05 | 213 | 214 | 207 | 211 | -1.4% | 89,700 | 29億61万 | -12.81% | 64.46 | 1.66 |
| 01/04 | 210 | 219 | 206 | 214 | +1.42% | 107,900 | 29億4185万 | -12.65% | 65.37 | 1.69 |
| 2023 | ||||||||||
| 12/29 | 207 | 214 | 205 | 211 | +1.93% | 109,900 | 29億61万 | -14.57% | 64.46 | 1.66 |
| 12/28 | 202 | 211 | 196 | 207 | +0.98% | 206,500 | 28億4562万 | -17.2% | 63.24 | 1.63 |
| 12/27 | 198 | 228 | 197 | 205 | +5.13% | 749,800 | 28億1813万 | -18.65% | 62.63 | 1.61 |
| 12/26 | 204 | 210 | 194 | 195 | -3.94% | 148,700 | 26億8066万 | -23.53% | 59.57 | 1.54 |
| 12/25 | 204 | 215 | 202 | 203 | -0.98% | 120,600 | 27億9064万 | -21.62% | 62.01 | 1.6 |
| 12/22 | 215 | 221 | 205 | 205 | -6.82% | 205,900 | 28億1813万 | -21.76% | 62.63 | 1.61 |
| 12/21 | 222 | 227 | 217 | 220 | -2.65% | 120,500 | 30億2434万 | -16.98% | 67.21 | 1.73 |
| 12/20 | 235 | 237 | 226 | 226 | -3.83% | 143,800 | 31億682万 | -15.36% | 69.04 | 1.78 |
| 12/19 | 236 | 239 | 223 | 235 | -1.26% | 123,000 | 32億3054万 | -12.96% | 71.79 | 1.85 |
| 12/18 | 236 | 245 | 236 | 238 | -5.56% | 101,500 | 32億7178万 | -12.5% | 72.71 | 1.87 |
| 12/15 | 240 | 271 | 240 | 252 | +4.56% | 439,900 | 34億6424万 | -8.03% | 76.98 | 1.98 |
| 12/14 | 250 | 259 | 235 | 241 | -8.37% | 243,300 | 33億1302万 | -12.36% | 73.62 | 1.9 |
| 12/13 | 255 | 265 | 255 | 263 | +2.33% | 27,500 | 36億1546万 | -5.05% | 80.34 | 2.07 |
| 12/12 | 262 | 264 | 255 | 257 | -2.28% | 67,400 | 35億3297万 | -7.55% | 78.51 | 2.02 |
| 12/11 | 266 | 268 | 263 | 263 | -0.38% | 23,000 | 36億1546万 | -5.73% | 80.34 | 2.07 |
| 12/08 | 264 | 268 | 262 | 264 | -1.12% | 46,700 | 36億2920万 | -5.71% | 80.65 | 2.08 |
| 12/07 | 273 | 278 | 267 | 267 | -3.96% | 68,300 | 36億7044万 | -4.98% | 81.57 | 2.1 |
| 12/06 | 277 | 280 | 276 | 278 | +0.36% | 23,300 | 38億2166万 | -1.07% | 84.93 | 2.19 |
| 12/05 | 285 | 288 | 277 | 277 | -3.48% | 66,000 | 38億791万 | -1.42% | 84.62 | 2.18 |
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 7月期 | 627 11/2 | 244 3/16 | 20,844,300 11/2 | +41.48% 5/23 | -25.04% 12/20 |
| 最新 | 214 2024/5/2 | 2,413,300 | +14.44% 187 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/05/02 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
194円（2023/12/26） - 10%（1.1倍）
214円（5/2）