株価チャート
株価
5/2
- 前日 (5/1)
- 447
- 始値
- 447
- 高値
- 453
- 安値
- 447
- 終値 ±0%
- 447
- 出来高 -61.22%
- 13,300
乖離率
- 株価(5日)
移動平均値 - 0%
447 - 株価(25日)
移動平均値 - -17.07%
539 - 出来高(5日)
移動平均値 - -39.27%
21,900
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 | 447 | 453 | 447 | 447 | 0% | 13,300 | 31億7790万 | -17.07% | - | 1.82 |
05/01 | 446 | 452 | 442 | 447 | 0% | 34,300 | 31億7790万 | -18.28% | - | 1.82 |
04/30 | 452 | 456 | 441 | 447 | +0.68% | 26,400 | 31億7790万 | -19.31% | - | 1.82 |
04/26 | 446 | 449 | 441 | 444 | -0.89% | 14,100 | 31億5657万 | -21% | - | 1.81 |
04/25 | 457 | 457 | 448 | 448 | -1.97% | 21,400 | 31億8501万 | -21.27% | - | 1.82 |
04/24 | 461 | 461 | 451 | 457 | +0.44% | 24,500 | 32億4899万 | -20.8% | - | 1.86 |
04/23 | 466 | 467 | 451 | 455 | -0.66% | 37,700 | 32億3477万 | -22.09% | - | 1.85 |
04/22 | 453 | 473 | 451 | 458 | +3.39% | 183,800 | 32億5610万 | -22.64% | - | 1.86 |
04/19 | 469 | 469 | 440 | 443 | -6.14% | 95,100 | 31億4946万 | -26.17% | - | 1.8 |
04/18 | 466 | 477 | 458 | 472 | +0.43% | 42,900 | 33億5563万 | -22.5% | - | 1.92 |
04/17 | 481 | 481 | 468 | 470 | -1.47% | 65,300 | 33億4141万 | -23.7% | - | 1.91 |
04/16 | 503 | 503 | 470 | 477 | -9.49% | 162,300 | 33億9118万 | -23.56% | - | 1.94 |
04/15 | 541 | 545 | 527 | 527 | -15.95% | 200,800 | 37億4665万 | -16.61% | - | 2.14 |
04/12 | 618 | 627 | 607 | 627 | +0.32% | 31,800 | 44億5759万 | -1.72% | - | 2.55 |
04/11 | 611 | 625 | 609 | 625 | +1.13% | 11,500 | 44億4337万 | -2.19% | - | 2.54 |
04/10 | 626 | 627 | 615 | 618 | -0.8% | 7,200 | 43億9360万 | -3.59% | - | 2.51 |
04/09 | 609 | 624 | 607 | 623 | +1.96% | 20,100 | 44億2915万 | -3.26% | - | 2.53 |
04/08 | 618 | 619 | 602 | 611 | -1.13% | 23,300 | 43億4384万 | -5.42% | - | 2.49 |
04/05 | 609 | 621 | 601 | 618 | +0.16% | 36,200 | 43億9360万 | -4.92% | - | 2.51 |
04/04 | 625 | 625 | 603 | 617 | -1.28% | 32,900 | 43億8649万 | -5.37% | - | 2.51 |
04/03 | 625 | 628 | 620 | 625 | -0.16% | 22,800 | 44億4337万 | -4.73% | - | 2.54 |
04/02 | 629 | 629 | 622 | 626 | -0.95% | 12,500 | 44億5048万 | -5.01% | - | 2.55 |
04/01 | 640 | 642 | 626 | 632 | +0.32% | 10,200 | 44億9314万 | -4.39% | - | 2.57 |
03/29 | 630 | 638 | 624 | 630 | -0.79% | 11,200 | 44億7892万 | -4.83% | - | 2.56 |
03/28 | 630 | 646 | 628 | 635 | -0.78% | 8,800 | 45億1446万 | -4.08% | - | 2.58 |
03/27 | 632 | 666 | 629 | 640 | +1.27% | 27,800 | 45億5001万 | -3.47% | - | 2.6 |
03/26 | 643 | 643 | 631 | 632 | -0.78% | 7,400 | 44億9314万 | -4.82% | - | 2.57 |
03/25 | 636 | 644 | 629 | 637 | +1.43% | 16,500 | 45億2868万 | -3.92% | - | 2.59 |
03/22 | 641 | 641 | 622 | 628 | -1.26% | 23,700 | 44億6470万 | -5.28% | - | 2.55 |
03/21 | 641 | 643 | 633 | 636 | -0.78% | 29,700 | 45億2157万 | -4.07% | - | 2.59 |
03/19 | 653 | 653 | 635 | 641 | -1.38% | 21,800 | 45億5712万 | -3.32% | - | 2.61 |
03/18 | 649 | 657 | 641 | 650 | +0.31% | 11,600 | 46億2111万 | -1.96% | - | 2.64 |
03/15 | 673 | 673 | 648 | 648 | -3.86% | 24,600 | 46億689万 | -2.11% | - | 2.64 |
03/14 | 672 | 674 | 655 | 674 | +1.51% | 16,500 | 47億9173万 | +1.81% | - | 2.74 |
03/13 | 683 | 683 | 660 | 664 | -0.15% | 20,600 | 47億2064万 | +0.61% | - | 2.7 |
03/12 | 658 | 670 | 647 | 665 | +0.91% | 23,000 | 47億2775万 | +0.91% | - | 2.71 |
03/11 | 660 | 661 | 640 | 659 | -2.95% | 55,000 | 46億8509万 | +0.15% | - | 2.68 |
03/08 | 675 | 702 | 649 | 679 | +3.51% | 79,600 | 48億2728万 | +3.51% | - | 2.76 |
03/07 | 695 | 695 | 655 | 656 | -5.34% | 35,800 | 46億6376万 | +0.15% | - | 2.67 |
03/06 | 673 | 695 | 672 | 693 | +3.13% | 19,300 | 49億2681万 | +5.96% | - | 2.82 |
03/05 | 680 | 680 | 660 | 672 | -2.61% | 26,200 | 47億7751万 | +3.07% | - | 2.73 |
03/04 | 700 | 717 | 685 | 690 | -0.43% | 79,400 | 49億548万 | +5.99% | - | 2.81 |
03/01 | 683 | 709 | 680 | 693 | +1.46% | 51,500 | 49億2681万 | +6.78% | - | 2.82 |
02/29 | 692 | 701 | 680 | 683 | -2.43% | 49,000 | 48億5572万 | +5.4% | - | 2.78 |
02/28 | 724 | 733 | 696 | 700 | -2.1% | 134,300 | 49億7658万 | +8.19% | - | 2.85 |
02/27 | 689 | 724 | 680 | 715 | +4.38% | 119,300 | 50億8322万 | +10.68% | - | 2.91 |
02/26 | 649 | 688 | 637 | 685 | +5.55% | 106,300 | 48億6993万 | +6.7% | - | 2.79 |
02/22 | 654 | 654 | 629 | 649 | +2.37% | 20,200 | 46億1400万 | +1.41% | - | 2.64 |
02/21 | 644 | 644 | 631 | 634 | -2.46% | 18,400 | 45億735万 | -0.78% | - | 2.58 |
02/20 | 656 | 656 | 641 | 650 | -1.07% | 17,000 | 46億2111万 | +1.88% | - | 2.64 |
02/19 | 637 | 658 | 637 | 657 | +4.45% | 30,500 | 46億7087万 | +3.14% | - | 2.67 |
02/16 | 615 | 631 | 612 | 629 | +2.44% | 31,100 | 44億7181万 | -1.56% | - | 2.56 |
02/15 | 631 | 636 | 611 | 614 | -2.69% | 45,700 | 43億6517万 | -4.06% | - | 2.5 |
02/14 | 640 | 640 | 623 | 631 | -1.25% | 16,500 | 44億8603万 | -1.71% | - | 2.57 |
02/13 | 643 | 656 | 632 | 639 | +0.16% | 29,500 | 45億4290万 | -0.78% | - | 2.6 |
02/09 | 630 | 644 | 630 | 638 | +0.31% | 15,200 | 45億3579万 | -1.09% | - | 2.6 |
02/08 | 630 | 640 | 627 | 636 | +0.47% | 13,500 | 45億2157万 | -1.85% | - | 2.59 |
02/07 | 632 | 638 | 625 | 633 | -0.63% | 26,500 | 45億25万 | -2.62% | - | 2.57 |
02/06 | 643 | 644 | 631 | 637 | -1.55% | 18,200 | 45億2868万 | -2.3% | - | 2.59 |
02/05 | 625 | 647 | 623 | 647 | +3.35% | 24,600 | 45億9978万 | -0.77% | - | 2.63 |
02/02 | 621 | 631 | 621 | 626 | +0.81% | 15,200 | 44億5048万 | -3.69% | - | 2.55 |
02/01 | 635 | 635 | 621 | 621 | -2.82% | 23,100 | 44億1493万 | -4.61% | - | 2.53 |
01/31 | 637 | 644 | 628 | 639 | +0.31% | 17,300 | 45億4290万 | -1.84% | - | 2.6 |
01/30 | 633 | 650 | 626 | 637 | +0.47% | 28,900 | 45億2868万 | -2% | - | 2.59 |
01/29 | 649 | 649 | 630 | 634 | -2.76% | 28,400 | 45億735万 | -2.46% | - | 2.58 |
01/26 | 668 | 668 | 646 | 652 | -0.91% | 19,300 | 46億3532万 | +0.15% | - | 2.65 |
01/25 | 669 | 670 | 652 | 658 | -0.6% | 36,400 | 46億7798万 | +1.08% | - | 2.68 |
01/24 | 657 | 676 | 657 | 662 | -0.3% | 21,200 | 47億642万 | +1.69% | - | 2.69 |
01/23 | 651 | 676 | 651 | 664 | +1.84% | 43,000 | 47億2064万 | +2.15% | - | 2.7 |
01/22 | 643 | 667 | 637 | 652 | +3% | 46,300 | 46億3532万 | +0.31% | - | 2.65 |
01/19 | 624 | 649 | 620 | 633 | +2.1% | 43,500 | 45億25万 | -2.62% | - | 2.57 |
01/18 | 620 | 623 | 608 | 620 | 0% | 58,600 | 44億782万 | -4.91% | - | 2.52 |
01/17 | 619 | 635 | 614 | 620 | -0.16% | 68,100 | 44億782万 | -5.34% | - | 2.52 |
01/16 | 628 | 639 | 619 | 621 | -1.11% | 59,100 | 44億1493万 | -5.77% | - | 2.53 |
01/15 | 621 | 646 | 615 | 628 | -9.38% | 177,000 | 44億6470万 | -5.28% | - | 2.55 |
01/12 | 672 | 698 | 662 | 693 | +3.9% | 99,000 | 49億2681万 | +3.9% | - | 2.82 |
01/11 | 677 | 681 | 662 | 667 | -1.04% | 39,500 | 47億4196万 | -0.3% | - | 2.71 |
01/10 | 688 | 690 | 674 | 674 | -1.03% | 27,300 | 47億9173万 | +0.15% | - | 2.74 |
01/09 | 664 | 685 | 664 | 681 | +2.56% | 34,100 | 48億4150万 | -0.29% | - | 2.77 |
01/05 | 679 | 679 | 664 | 664 | -4.05% | 45,200 | 47億2064万 | -3.21% | - | 2.7 |
01/04 | 682 | 696 | 658 | 692 | -0.14% | 65,600 | 49億1970万 | +1.02% | - | 2.81 |
2023 | ||||||||||
12/29 | 688 | 699 | 667 | 693 | +2.21% | 139,400 | 49億2681万 | +1.32% | - | 2.82 |
12/28 | 633 | 703 | 628 | 678 | +6.44% | 92,300 | 48億2017万 | -0.73% | - | 2.76 |
12/27 | 619 | 644 | 619 | 637 | +3.58% | 77,900 | 45億2868万 | -6.6% | - | 2.59 |
12/26 | 626 | 634 | 611 | 615 | -2.54% | 63,600 | 43億7228万 | -10.09% | - | 2.5 |
12/25 | 636 | 649 | 626 | 631 | +0.32% | 59,000 | 44億8603万 | -8.02% | - | 2.57 |
12/22 | 621 | 638 | 617 | 629 | +1.29% | 47,400 | 44億7181万 | -8.44% | - | 2.56 |
12/21 | 629 | 633 | 617 | 621 | -1.58% | 52,800 | 44億1493万 | -9.74% | - | 2.53 |
12/20 | 652 | 666 | 631 | 631 | -3.22% | 66,700 | 44億8603万 | -8.42% | - | 2.57 |
12/19 | 642 | 660 | 640 | 652 | +0.15% | 40,400 | 46億3532万 | -5.37% | - | 2.65 |
12/18 | 660 | 671 | 649 | 651 | -2.69% | 59,600 | 46億2821万 | -5.65% | - | 2.65 |
12/15 | 645 | 681 | 645 | 669 | +5.52% | 90,100 | 47億5618万 | -3.04% | - | 2.72 |
12/14 | 670 | 695 | 631 | 634 | -4.37% | 251,900 | 45億735万 | -8.12% | - | 2.58 |
12/13 | 666 | 684 | 661 | 663 | -0.15% | 45,300 | 47億1353万 | -4.05% | - | 2.7 |
12/12 | 684 | 695 | 662 | 664 | -2.92% | 81,600 | 47億2064万 | -3.91% | - | 2.7 |
12/11 | 698 | 713 | 679 | 684 | -1.58% | 105,600 | 48億6282万 | -1.3% | - | 2.78 |
12/08 | 705 | 726 | 680 | 695 | -1.56% | 130,500 | 49億4103万 | +0.58% | - | 2.83 |
12/07 | 719 | 723 | 698 | 706 | -2.08% | 143,600 | 50億1923万 | +2.62% | - | 2.87 |
12/06 | 718 | 737 | 706 | 721 | -1.9% | 177,000 | 51億2587万 | +5.41% | - | 2.93 |
12/05 | 727 | 760 | 720 | 735 | +0.14% | 254,700 | 52億2540万 | +8.09% | - | 2.99 |
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 8月期 | 6,685 26,740 11/16 | 1,128 4,510 10/5 | 14,306,400 3,576,600 11/2 | +106.16% 11/15 | -42.6% 12/20 |
2023年 8月期 | 1,619 12/1 | 775 7/21 | 7,469,400 4/12 | +17.3% 11/14 | -20% 4/10 |
最新 | 447 2024/5/2 | 13,300 | -17.07% 539 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%(0.43倍)
- 2023/12/29 vs 2022/12/30
- -46%(0.54倍)
- 2024/05/02 vs 2023/12/29
- -35%(0.65倍)