株価チャート
株価
5/24
- 前日 (5/23)
- 2,820
- 始値
- 2,830
- 高値
- 2,830
- 安値
- 2,770
- 終値 ±0%
- 2,820
- 出来高 +292.31%
- 5,100
乖離率
- 株価(5日)
移動平均値 - +0.14%
2,816 - 株価(25日)
移動平均値 - +3.26%
2,731 - 出来高(5日)
移動平均値 - +87.5%
2,720
2023/12/19~2024/05/24
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 | ||||||||||
05/24 | 2,830 | 2,830 | 2,770 | 2,820 | 0% | 5,100 | 41億4359万 | +3.26% | 152.33 | 5.37 |
05/23 | 2,850 | 2,884 | 2,807 | 2,820 | -1.05% | 1,300 | 41億4359万 | +3.52% | 152.33 | 5.37 |
05/22 | 2,824 | 2,850 | 2,799 | 2,850 | +0.35% | 1,900 | 41億8767万 | +4.9% | 153.95 | 5.43 |
05/21 | 2,800 | 2,938 | 2,800 | 2,840 | +3.27% | 5,100 | 41億7298万 | +4.84% | 153.41 | 5.41 |
05/20 | 2,727 | 2,750 | 2,727 | 2,750 | -0.97% | 200 | 40億4074万 | +1.7% | 148.55 | 5.24 |
05/17 | 2,700 | 2,777 | 2,700 | 2,777 | +4.01% | 200 | 40億8041万 | +2.7% | 150.01 | 5.29 |
05/16 | 2,653 | 2,701 | 2,650 | 2,670 | 0% | 1,000 | 39億2319万 | -1.18% | 144.23 | 5.09 |
05/15 | 2,680 | 2,681 | 2,631 | 2,670 | -0.52% | 1,700 | 39億2319万 | -1.37% | 144.23 | 5.09 |
05/14 | 2,700 | 2,735 | 2,684 | 2,684 | +0.9% | 1,000 | 39億4376万 | -1.03% | 144.98 | 5.11 |
05/10 | 2,737 | 2,737 | 2,660 | 2,660 | -2.67% | 1,300 | 39億849万 | -2.21% | 143.69 | 5.07 |
05/08 | 2,732 | 2,745 | 2,732 | 2,733 | 0% | 600 | 40億1576万 | -0.15% | 147.63 | 5.21 |
05/07 | 2,745 | 2,795 | 2,733 | 2,733 | -0.07% | 600 | 40億1576万 | -0.47% | 147.63 | 5.21 |
05/02 | 2,725 | 2,735 | 2,719 | 2,735 | -2.29% | 900 | 40億1869万 | -0.65% | 147.74 | 5.21 |
05/01 | 2,760 | 2,799 | 2,700 | 2,799 | -0.39% | 500 | 41億1273万 | +1.41% | 151.2 | 5.33 |
04/30 | 2,671 | 2,810 | 2,671 | 2,810 | +3.27% | 2,600 | 41億2890万 | +1.7% | 151.79 | 5.35 |
04/26 | 2,678 | 2,721 | 2,678 | 2,721 | -0.15% | 300 | 39億9812万 | -1.48% | 146.98 | 5.18 |
04/25 | 2,701 | 2,829 | 2,602 | 2,725 | -0.95% | 4,200 | 40億400万 | -1.45% | 147.2 | 5.19 |
04/24 | 2,800 | 2,800 | 2,720 | 2,751 | -1.75% | 1,000 | 40億4220万 | -0.51% | 148.6 | 5.24 |
04/23 | 2,710 | 2,800 | 2,710 | 2,800 | +3.7% | 900 | 41億1420万 | +1.41% | 151.25 | 5.33 |
04/22 | 2,650 | 2,700 | 2,650 | 2,700 | +0.37% | 300 | 39億6727万 | -1.96% | 145.85 | 5.14 |
04/19 | 2,694 | 2,700 | 2,601 | 2,690 | -0.07% | 900 | 39億5257万 | -2.47% | 145.31 | 5.12 |
04/18 | 2,569 | 2,696 | 2,547 | 2,692 | +4.67% | 3,100 | 39億5551万 | -2.6% | 145.42 | 5.13 |
04/17 | 2,651 | 2,651 | 2,550 | 2,572 | -2.21% | 2,100 | 37億7919万 | -7.85% | 138.93 | 4.9 |
04/16 | 2,624 | 2,670 | 2,624 | 2,630 | -0.38% | 400 | 38億6441万 | -6.87% | 142.07 | 5.01 |
04/15 | 2,652 | 2,652 | 2,600 | 2,640 | -0.38% | 1,700 | 38億7911万 | -7.34% | 142.61 | 5.03 |
04/12 | 2,662 | 2,662 | 2,650 | 2,650 | -0.04% | 800 | 38億9380万 | -7.67% | 143.15 | 5.05 |
04/10 | 2,650 | 2,651 | 2,650 | 2,651 | +0.04% | 400 | 38億9527万 | -8.14% | 143.2 | 5.05 |
04/09 | 2,714 | 2,714 | 2,650 | 2,650 | -1.85% | 1,800 | 38億9380万 | -8.72% | 143.15 | 5.05 |
04/08 | 2,700 | 2,744 | 2,677 | 2,700 | -1.82% | 2,200 | 39億6727万 | -7.57% | 145.85 | 5.14 |
04/05 | 2,711 | 2,798 | 2,711 | 2,750 | +0.59% | 500 | 40億4074万 | -6.56% | 148.55 | 5.24 |
04/04 | 2,735 | 2,760 | 2,734 | 2,734 | -1.83% | 1,500 | 40億1723万 | -7.85% | 147.69 | 5.21 |
04/03 | 2,795 | 2,795 | 2,753 | 2,785 | -0.39% | 900 | 40億9216万 | -6.76% | 150.44 | 5.3 |
04/02 | 2,891 | 2,920 | 2,790 | 2,796 | -2.98% | 3,300 | 41億833万 | -6.96% | 151.03 | 5.33 |
04/01 | 3,030 | 3,075 | 2,881 | 2,882 | -7.03% | 8,600 | 42億3469万 | -4.66% | 155.68 | 5.49 |
03/29 | 2,942 | 3,100 | 2,864 | 3,100 | +5.19% | 11,200 | 45億5501万 | +1.94% | 167.46 | 5.9 |
03/28 | 2,885 | 2,947 | 2,879 | 2,947 | +0.82% | 1,400 | 43億3020万 | -3.38% | 159.19 | 5.61 |
03/27 | 2,923 | 2,923 | 2,923 | 2,923 | +0.45% | 100 | 42億9493万 | -4.82% | 157.9 | 5.57 |
03/26 | 2,815 | 2,940 | 2,815 | 2,910 | +1.75% | 3,700 | 42億7583万 | -5.7% | 157.19 | 5.54 |
03/25 | 2,800 | 2,860 | 2,800 | 2,860 | +2.14% | 3,200 | 42億236万 | -7.71% | 154.49 | 5.45 |
03/22 | 2,767 | 2,800 | 2,755 | 2,800 | +0.72% | 800 | 41億1420万 | -10.11% | 151.25 | 5.33 |
03/21 | 2,732 | 2,788 | 2,728 | 2,780 | +2.06% | 3,100 | 40億8482万 | -11.27% | 150.17 | 5.3 |
03/19 | 2,672 | 2,750 | 2,672 | 2,724 | +2.1% | 3,700 | 40億253万 | -13.58% | 147.15 | 5.19 |
03/18 | 2,614 | 2,690 | 2,614 | 2,668 | +2.1% | 4,000 | 39億2025万 | -15.94% | 144.12 | 5.08 |
03/15 | 2,790 | 2,790 | 2,592 | 2,613 | -6.84% | 9,700 | 38億3943万 | -18.32% | 141.15 | 4.98 |
03/14 | 2,865 | 2,949 | 2,805 | 2,805 | -1.58% | 13,700 | 41億2155万 | -13.08% | 151.52 | 5.34 |
03/13 | 3,425 | 3,595 | 2,850 | 2,850 | -15.05% | 48,500 | 41億8767万 | -12.31% | 153.95 | 5.43 |
03/12 | 3,385 | 3,415 | 3,350 | 3,355 | -0.89% | 3,700 | 49億2970万 | +2.57% | 181.23 | 6.39 |
03/11 | 3,300 | 3,415 | 3,300 | 3,385 | +3.36% | 7,100 | 49億7378万 | +3.42% | 182.85 | 6.45 |
03/08 | 3,140 | 3,295 | 3,115 | 3,275 | +3.97% | 3,900 | 48億1215万 | -0.09% | 176.91 | 6.24 |
03/07 | 3,085 | 3,150 | 3,085 | 3,150 | +3.45% | 2,600 | 46億2848万 | -4.28% | 170.16 | 6 |
03/06 | 3,070 | 3,090 | 2,975 | 3,045 | -1.14% | 4,500 | 44億7420万 | -8.01% | 164.49 | 5.8 |
03/05 | 3,110 | 3,110 | 3,045 | 3,080 | -0.96% | 2,100 | 45億2562万 | -7.65% | 166.38 | 5.87 |
03/04 | 3,200 | 3,200 | 3,100 | 3,110 | -4.01% | 2,500 | 45億6970万 | -7.27% | 168 | 5.92 |
03/01 | 3,350 | 3,350 | 3,120 | 3,240 | -3.57% | 6,200 | 47億6072万 | -3.89% | 175.02 | 6.17 |
02/29 | 3,230 | 3,380 | 3,100 | 3,360 | +4.02% | 6,600 | 49億3704万 | -0.53% | 181.5 | 6.4 |
02/28 | 3,305 | 3,305 | 3,225 | 3,230 | -0.15% | 1,500 | 47億4603万 | -4.44% | 174.48 | 6.15 |
02/27 | 3,320 | 3,320 | 3,215 | 3,235 | -0.46% | 2,700 | 47億5337万 | -4.46% | 174.75 | 6.16 |
02/26 | 3,340 | 3,380 | 3,250 | 3,250 | -2.26% | 2,800 | 47億7542万 | -4.16% | 175.56 | 6.19 |
02/22 | 3,315 | 3,415 | 3,315 | 3,325 | -0.3% | 900 | 48億8562万 | -1.95% | 179.61 | 6.33 |
02/21 | 3,450 | 3,450 | 3,335 | 3,335 | -3.75% | 400 | 49億31万 | -1.68% | 180.15 | 6.35 |
02/20 | 3,300 | 3,465 | 3,290 | 3,465 | +5% | 1,600 | 50億9133万 | +2.06% | 187.17 | 6.6 |
02/19 | 3,300 | 3,300 | 3,300 | 3,300 | +2.17% | 1,100 | 48億4888万 | -2.74% | 178.26 | 6.29 |
02/16 | 3,285 | 3,395 | 3,230 | 3,230 | -0.77% | 1,500 | 47億4603万 | -4.94% | 174.48 | 6.15 |
02/15 | 3,180 | 3,255 | 3,155 | 3,255 | +0.15% | 1,200 | 47億8276万 | -4.52% | 175.83 | 6.2 |
02/14 | 3,250 | 3,250 | 3,250 | 3,250 | -0.31% | 200 | 47億7542万 | -4.89% | 175.56 | 6.19 |
02/13 | 3,295 | 3,295 | 3,260 | 3,260 | -0.91% | 800 | 47億9011万 | -4.93% | 176.1 | 6.21 |
02/09 | 3,245 | 3,290 | 3,215 | 3,290 | +0.15% | 800 | 48億3419万 | -4.5% | 177.72 | 6.27 |
02/08 | 3,320 | 3,325 | 3,190 | 3,285 | -0.9% | 3,100 | 48億2684万 | -5.22% | 177.45 | 6.26 |
02/07 | 3,370 | 3,370 | 3,305 | 3,315 | -1.78% | 700 | 48億7092万 | -4.99% | 179.07 | 6.31 |
02/06 | 3,380 | 3,405 | 3,315 | 3,375 | -0.15% | 2,700 | 49億5909万 | -3.82% | 182.31 | 6.43 |
02/05 | 3,400 | 3,410 | 3,380 | 3,380 | -0.88% | 500 | 49億6643万 | -4.11% | 182.58 | 6.44 |
02/02 | 3,455 | 3,455 | 3,360 | 3,410 | -2.57% | 2,700 | 50億1051万 | -3.65% | 184.2 | 6.5 |
02/01 | 3,530 | 3,550 | 3,460 | 3,500 | -2.78% | 1,200 | 51億4276万 | -1.35% | 189.06 | 6.67 |
01/31 | 3,600 | 3,600 | 3,485 | 3,600 | -0.41% | 1,800 | 52億8969万 | +1.35% | 194.47 | 6.86 |
01/30 | 3,620 | 3,690 | 3,560 | 3,615 | -2.03% | 1,000 | 53億1173万 | +1.86% | 195.28 | 6.89 |
01/29 | 3,555 | 3,690 | 3,545 | 3,690 | +4.38% | 2,500 | 54億2193万 | +4.12% | 199.33 | 7.03 |
01/26 | 3,560 | 3,560 | 3,535 | 3,535 | -0.42% | 500 | 51億9418万 | +0.26% | 190.95 | 6.73 |
01/25 | 3,410 | 3,555 | 3,340 | 3,550 | +3.95% | 3,700 | 52億1622万 | +0.97% | 191.76 | 6.76 |
01/24 | 3,415 | 3,420 | 3,350 | 3,415 | 0% | 1,100 | 50億1786万 | -2.76% | 184.47 | 6.5 |
01/23 | 3,365 | 3,415 | 3,365 | 3,415 | +1.04% | 1,700 | 50億1786万 | -2.9% | 184.47 | 6.5 |
01/22 | 3,335 | 3,380 | 3,300 | 3,380 | +1.05% | 1,900 | 49億6609万 | -4.33% | 182.58 | 6.44 |
01/19 | 3,265 | 3,345 | 3,265 | 3,345 | +2.45% | 600 | 49億1467万 | -5.85% | 180.69 | 6.37 |
01/18 | 3,310 | 3,430 | 3,265 | 3,265 | -2.54% | 3,800 | 47億9713万 | -8.65% | 176.37 | 6.22 |
01/17 | 3,350 | 3,350 | 3,350 | 3,350 | -1.76% | 300 | 49億2202万 | -6.89% | 180.96 | 6.38 |
01/16 | 3,435 | 3,445 | 3,400 | 3,410 | +0.29% | 500 | 50億1017万 | -5.78% | 184.2 | 6.49 |
01/15 | 3,475 | 3,475 | 3,400 | 3,400 | -0.73% | 800 | 49億9548万 | -6.57% | 183.66 | 6.48 |
01/11 | 3,405 | 3,440 | 3,395 | 3,425 | -2.14% | 2,200 | 50億3221万 | -6.4% | 185.01 | 6.52 |
01/10 | 3,465 | 3,500 | 3,400 | 3,500 | +1.01% | 1,200 | 51億4241万 | -4.79% | 189.06 | 6.67 |
01/09 | 3,495 | 3,525 | 3,360 | 3,465 | -2.53% | 5,000 | 50億9098万 | -6.1% | 187.17 | 6.6 |
01/05 | 3,655 | 3,655 | 3,535 | 3,555 | -2.74% | 2,200 | 52億2321万 | -4.05% | 192.03 | 6.77 |
01/04 | 3,745 | 3,790 | 3,630 | 3,655 | -4.19% | 5,100 | 53億7014万 | -1.64% | 197.44 | 6.96 |
2023 | ||||||||||
12/29 | 3,870 | 3,880 | 3,710 | 3,815 | -1.29% | 6,300 | 56億522万 | +2.25% | 206.08 | 7.27 |
12/28 | 3,795 | 3,895 | 3,725 | 3,865 | +1.18% | 3,900 | 56億7868万 | +3.37% | 208.78 | 7.36 |
12/27 | 3,755 | 3,825 | 3,660 | 3,820 | +1.73% | 3,600 | 56億1257万 | +1.89% | 206.35 | 7.28 |
12/26 | 3,690 | 3,780 | 3,615 | 3,755 | +0.4% | 2,900 | 55億1707万 | -0.08% | 202.84 | 7.15 |
12/25 | 3,610 | 3,740 | 3,500 | 3,740 | +2.61% | 6,800 | 54億9503万 | -0.93% | 202.03 | 7.12 |
12/22 | 3,610 | 3,770 | 3,555 | 3,645 | +1.39% | 5,100 | 53億5545万 | -3.88% | 196.9 | 6.94 |
12/21 | 3,510 | 3,595 | 3,460 | 3,595 | +2.42% | 7,000 | 52億8163万 | -5.69% | 194.2 | 6.85 |
12/20 | 3,585 | 3,650 | 3,490 | 3,510 | +0.29% | 5,400 | 51億5675万 | -8.47% | 189.6 | 6.68 |
12/19 | 3,180 | 3,550 | 3,180 | 3,500 | +7.69% | 7,600 | 51億4206万 | -9.26% | 189.06 | 6.67 |
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 | |
2018年 7月期 | 7,900 15,800 4/26 | 4,690 9,380 5/23 | 601,800 300,900 4/26 | 96億2220万 | 57億1242万 | +13.65% 6/12 | -10.54% 6/25 |
2019年 7月期 | 6,185 12,370 8/22 | 2,053 4,105 1/4 | 285,600 4/11 | 75億3333万 | 24億9994万 | +46.75% 1/29 | -31.75% 12/21 |
2020年 7月期 | 5,410 12/27 | 997 3/23 | 139,300 5/26 | 67億8284万 | 12億5119万 | +42.83% 12/24 | -53.32% 3/23 |
2021年 7月期 | 3,550 2/25 | 1,200 8/3 | 196,400 8/27 | 44億5510万 | 15億595万 | +41.04% 2/25 | -21.02% 8/3 |
2022年 7月期 | 3,190 9/30 | 1,425 3/9 | 104,800 9/30 | 40億7956万 | 19億1656万 | +21.08% 9/30 | -28.38% 12/2 |
2023年 7月期 | 4,875 7/31 | 1,520 11/15 | 83,800 3/16 | 68億5600万 | 20億4616万 | +34.73% 2/3 | -6.88% 3/14 |
最新 | 2,820 2024/5/24 | 5,100 | 41億4359万 | +3.26% 2,731 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 138%(2.38倍)
- 2020/12/30 vs 2019/12/30
- -66%(0.34倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 125%(2.25倍)
- 2024/05/24 vs 2023/12/29
- -26%(0.74倍)
- 過去安値
997円(2020/03/23) - 183%(2.83倍)
2,820円(5/24)