株価チャート
株価
5/7
- 前日 (5/2)
- 2,105
- 始値
- 2,120
- 高値
- 2,167
- 安値
- 2,118
- 終値 +1.9%
- 2,145
- 出来高 -21.05%
- 21,000
乖離率
- 株価(5日)
移動平均値 - +0.89%
2,126 - 株価(25日)
移動平均値 - -5.21%
2,263 - 出来高(5日)
移動平均値 - -23.36%
27,400
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 2,120 | 2,167 | 2,118 | 2,145 | +1.9% | 21,000 | 93億5327万 | -5.21% | 20.11 | 4.04 |
05/02 | 2,080 | 2,120 | 2,062 | 2,105 | +0.91% | 26,600 | 91億7885万 | -7.51% | 19.74 | 3.96 |
05/01 | 2,111 | 2,112 | 2,071 | 2,086 | -2.34% | 28,500 | 90億9600万 | -8.99% | 19.56 | 3.93 |
04/30 | 2,150 | 2,151 | 2,093 | 2,136 | -0.97% | 35,600 | 93億1402万 | -7.61% | 20.03 | 4.02 |
04/26 | 2,152 | 2,191 | 2,125 | 2,157 | +0.33% | 25,300 | 94億559万 | -7.46% | 20.23 | 4.06 |
04/25 | 2,239 | 2,239 | 2,150 | 2,150 | -3.97% | 40,200 | 93億7507万 | -8.2% | 20.16 | 4.05 |
04/24 | 2,253 | 2,288 | 2,232 | 2,239 | +0.45% | 20,100 | 97億6315万 | -4.97% | 20.99 | 4.21 |
04/23 | 2,260 | 2,279 | 2,218 | 2,229 | -0.58% | 22,500 | 97億1955万 | -5.67% | 20.9 | 4.2 |
04/22 | 2,235 | 2,268 | 2,177 | 2,242 | +0.54% | 58,200 | 97億7175万 | -5.12% | 21.02 | 4.22 |
04/19 | 2,312 | 2,355 | 2,205 | 2,230 | -3.21% | 63,900 | 97億1945万 | -5.47% | 20.91 | 4.2 |
04/18 | 2,302 | 2,458 | 2,302 | 2,304 | +3.97% | 151,000 | 100億4198万 | -2.37% | 21.6 | 4.34 |
04/17 | 2,275 | 2,299 | 2,196 | 2,216 | -0.4% | 28,100 | 96億5843万 | -6.14% | 20.78 | 4.17 |
04/16 | 2,222 | 2,233 | 2,171 | 2,225 | -1.24% | 43,900 | 96億9766万 | -6.04% | 20.86 | 4.19 |
04/15 | 2,269 | 2,290 | 2,236 | 2,253 | -2.68% | 21,000 | 98億1970万 | -5.02% | 21.13 | 4.24 |
04/12 | 2,261 | 2,339 | 2,250 | 2,315 | +3.44% | 29,100 | 100億8992万 | -2.69% | 21.71 | 4.36 |
04/11 | 2,280 | 2,280 | 2,231 | 2,238 | -2.19% | 29,200 | 97億5432万 | -6.32% | 20.99 | 4.21 |
04/10 | 2,305 | 2,345 | 2,287 | 2,288 | -0.74% | 22,300 | 99億7224万 | -4.83% | 21.45 | 4.31 |
04/09 | 2,299 | 2,311 | 2,282 | 2,305 | +0.92% | 17,700 | 100億4634万 | -4.79% | 21.61 | 4.34 |
04/08 | 2,302 | 2,344 | 2,261 | 2,284 | -0.83% | 20,900 | 99億5481万 | -5.85% | 21.42 | 4.3 |
04/05 | 2,306 | 2,339 | 2,273 | 2,303 | -2.66% | 27,900 | 100億3762万 | -5.3% | 21.59 | 4.34 |
04/04 | 2,438 | 2,439 | 2,366 | 2,366 | -0.13% | 30,100 | 103億1221万 | -2.91% | 22.19 | 4.45 |
04/03 | 2,418 | 2,472 | 2,343 | 2,369 | -3.58% | 52,400 | 103億2528万 | -2.75% | 22.21 | 4.46 |
04/02 | 2,444 | 2,493 | 2,433 | 2,457 | +1.07% | 26,100 | 107億883万 | +0.74% | 23.04 | 4.63 |
04/01 | 2,500 | 2,534 | 2,416 | 2,431 | -2.57% | 32,800 | 105億9551万 | +0.21% | 22.79 | 4.58 |
03/29 | 2,454 | 2,507 | 2,435 | 2,495 | +1.22% | 24,100 | 108億7445万 | +3.27% | 23.4 | 4.7 |
03/28 | 2,555 | 2,559 | 2,455 | 2,465 | -2.22% | 40,500 | 107億4370万 | +2.67% | 23.11 | 4.64 |
03/27 | 2,558 | 2,568 | 2,506 | 2,521 | -2.17% | 49,300 | 109億8777万 | +5.44% | 23.64 | 4.75 |
03/26 | 2,627 | 2,642 | 2,555 | 2,577 | -1.53% | 83,300 | 112億3185万 | +8.37% | 24.16 | 4.85 |
03/25 | 2,431 | 2,667 | 2,417 | 2,617 | +8.14% | 143,400 | 114億619万 | +10.89% | 24.54 | 4.93 |
03/22 | 2,553 | 2,553 | 2,420 | 2,420 | -3.32% | 75,100 | 105億4757万 | +3.64% | 22.69 | 4.56 |
03/21 | 2,629 | 2,640 | 2,502 | 2,503 | +3.05% | 163,600 | 109億932万 | +8.26% | 23.47 | 4.71 |
03/19 | 2,356 | 2,540 | 2,280 | 2,429 | +8.78% | 270,500 | 105億8679万 | +6.07% | 22.78 | 4.57 |
03/18 | 2,184 | 2,240 | 2,169 | 2,233 | +4.64% | 40,900 | 97億3253万 | -1.59% | 20.94 | 4.2 |
03/15 | 2,232 | 2,251 | 2,134 | 2,134 | -5.58% | 50,300 | 93億103万 | -5.49% | 20.01 | 4.02 |
03/14 | 2,319 | 2,354 | 2,250 | 2,260 | -2.75% | 35,300 | 98億5021万 | +0.4% | 21.19 | 4.25 |
03/13 | 2,419 | 2,419 | 2,287 | 2,324 | -2.56% | 32,000 | 101億2915万 | +3.75% | 21.79 | 4.37 |
03/12 | 2,290 | 2,385 | 2,272 | 2,385 | +2.58% | 31,200 | 103億9502万 | +7.09% | 22.36 | 4.49 |
03/11 | 2,350 | 2,350 | 2,272 | 2,325 | -4.6% | 69,100 | 101億3351万 | +5.2% | 21.8 | 4.38 |
03/08 | 2,530 | 2,540 | 2,421 | 2,437 | -4.62% | 92,900 | 106億2166万 | +11.03% | 22.85 | 4.59 |
03/07 | 2,695 | 2,711 | 2,551 | 2,555 | -2.22% | 87,300 | 111億3596万 | +17.31% | 23.96 | 4.81 |
03/06 | 2,650 | 2,682 | 2,592 | 2,613 | -3.83% | 111,000 | 113億8876万 | +21.2% | 24.5 | 4.92 |
03/05 | 2,700 | 2,837 | 2,589 | 2,717 | +11.49% | 330,800 | 118億4204万 | +27.5% | 25.48 | 5.11 |
03/04 | 2,450 | 2,562 | 2,424 | 2,437 | +0.58% | 107,200 | 106億2166万 | +15.88% | 22.85 | 4.59 |
03/01 | 2,478 | 2,478 | 2,389 | 2,423 | -0.86% | 43,600 | 105億6064万 | +16.04% | 22.72 | 4.56 |
02/29 | 2,330 | 2,458 | 2,310 | 2,444 | +4.8% | 70,000 | 106億5217万 | +17.95% | 22.92 | 4.6 |
02/28 | 2,440 | 2,464 | 2,328 | 2,332 | -4.54% | 91,600 | 101億6402万 | +13.48% | 21.87 | 4.39 |
02/27 | 2,315 | 2,600 | 2,313 | 2,443 | +14.53% | 329,500 | 106億4781万 | +19.52% | 22.91 | 4.6 |
02/26 | 2,167 | 2,190 | 2,091 | 2,133 | -2.29% | 78,100 | 92億9668万 | +5.28% | 20 | 4.02 |
02/22 | 2,203 | 2,299 | 2,156 | 2,183 | +3.8% | 75,400 | 95億1460万 | +8.18% | 20.47 | 4.11 |
02/21 | 2,149 | 2,180 | 2,103 | 2,103 | -5.1% | 45,100 | 91億6592万 | +4.63% | 19.72 | 3.96 |
02/20 | 2,189 | 2,240 | 2,151 | 2,216 | +0.96% | 59,500 | 96億5843万 | +10.47% | 20.78 | 4.17 |
02/19 | 2,151 | 2,205 | 2,120 | 2,195 | +2.62% | 56,500 | 95億6690万 | +9.75% | 20.58 | 4.13 |
02/16 | 2,059 | 2,175 | 2,059 | 2,139 | +6.9% | 116,100 | 93億2283万 | +7.22% | 20.06 | 4.03 |
02/15 | 1,832 | 2,047 | 1,830 | 2,001 | +8.4% | 106,500 | 87億2135万 | +0.45% | 18.76 | 3.77 |
02/14 | 1,905 | 1,916 | 1,832 | 1,846 | -5.04% | 59,900 | 80億4579万 | -7.47% | 17.31 | 3.47 |
02/13 | 1,912 | 1,950 | 1,892 | 1,944 | +2.21% | 41,800 | 84億7292万 | -3.04% | 18.23 | 3.66 |
02/09 | 1,931 | 1,953 | 1,902 | 1,902 | -2.51% | 32,000 | 82億8986万 | -5.37% | 17.83 | 3.58 |
02/08 | 1,960 | 1,988 | 1,947 | 1,951 | -0.46% | 19,900 | 85億343万 | -3.46% | 18.29 | 3.67 |
02/07 | 2,000 | 2,000 | 1,957 | 1,960 | -2.05% | 14,500 | 85億4266万 | -3.59% | 18.38 | 3.69 |
02/06 | 1,975 | 2,015 | 1,946 | 2,001 | +0.35% | 15,000 | 87億2135万 | -2.06% | 18.76 | 3.77 |
02/05 | 1,975 | 2,007 | 1,972 | 1,994 | +1.32% | 18,900 | 86億9084万 | -2.73% | 18.7 | 3.75 |
02/02 | 1,973 | 1,974 | 1,953 | 1,968 | +0.97% | 14,400 | 85億7752万 | -4.09% | 18.45 | 3.7 |
02/01 | 1,961 | 1,978 | 1,944 | 1,949 | -2.11% | 26,700 | 84億9471万 | -5.07% | 18.28 | 3.67 |
01/31 | 2,000 | 2,000 | 1,961 | 1,991 | -0.9% | 22,800 | 86億7777万 | -3.26% | 18.67 | 3.75 |
01/30 | 2,009 | 2,027 | 1,984 | 2,009 | +1.16% | 26,600 | 87億5622万 | -2.52% | 18.84 | 3.78 |
01/29 | 2,030 | 2,036 | 1,985 | 1,986 | -1.83% | 21,700 | 86億5598万 | -3.87% | 18.62 | 3.74 |
01/26 | 2,062 | 2,071 | 2,023 | 2,023 | -2.27% | 20,000 | 88億1724万 | -2.46% | 18.97 | 3.81 |
01/25 | 2,018 | 2,106 | 1,997 | 2,070 | +2.68% | 65,200 | 90億2209万 | -0.43% | 19.41 | 3.9 |
01/24 | 2,017 | 2,046 | 2,004 | 2,016 | +0.05% | 25,900 | 87億8673万 | -3.08% | 18.9 | 3.79 |
01/23 | 2,060 | 2,065 | 2,003 | 2,015 | -1.99% | 38,300 | 87億8237万 | -3.17% | 18.89 | 3.79 |
01/22 | 2,020 | 2,056 | 1,991 | 2,056 | +3.26% | 32,000 | 89億6107万 | -1.44% | 19.28 | 3.87 |
01/19 | 1,930 | 2,010 | 1,930 | 1,991 | +3.16% | 46,000 | 86億7777万 | -4.65% | 18.67 | 3.75 |
01/18 | 1,967 | 1,981 | 1,930 | 1,930 | -3.02% | 43,600 | 84億1190万 | -7.79% | 18.1 | 3.63 |
01/17 | 2,036 | 2,040 | 1,990 | 1,990 | -0.8% | 39,900 | 86億7341万 | -5.06% | 18.66 | 3.75 |
01/16 | 2,060 | 2,069 | 2,006 | 2,006 | -2.62% | 30,300 | 87億4315万 | -4.43% | 18.81 | 3.78 |
01/15 | 2,070 | 2,070 | 2,025 | 2,060 | -1.06% | 26,200 | 89億7851万 | -2.18% | 19.32 | 3.88 |
01/12 | 2,045 | 2,098 | 2,020 | 2,082 | +1.41% | 49,000 | 90億7439万 | -1.33% | 19.52 | 3.92 |
01/11 | 2,070 | 2,081 | 2,047 | 2,053 | -0.82% | 38,400 | 89億4800万 | -2.42% | 19.25 | 3.86 |
01/10 | 2,120 | 2,124 | 2,041 | 2,070 | -2.36% | 59,200 | 90億2209万 | -0.91% | 19.41 | 3.9 |
01/09 | 2,090 | 2,184 | 2,070 | 2,120 | +2.56% | 79,300 | 92億4002万 | +2.22% | 19.88 | 3.99 |
01/05 | 2,151 | 2,151 | 2,057 | 2,067 | -4.83% | 72,600 | 90億901万 | +0.54% | 19.38 | 3.89 |
01/04 | 2,151 | 2,186 | 2,107 | 2,172 | -2.99% | 52,300 | 94億6666万 | +6.58% | 20.37 | 4.09 |
2023 | ||||||||||
12/29 | 2,220 | 2,276 | 2,179 | 2,239 | +0.86% | 75,200 | 97億5868万 | +10.95% | 20.99 | 4.21 |
12/28 | 2,164 | 2,220 | 2,150 | 2,220 | +2.3% | 55,400 | 96億7587万 | +11.17% | 20.82 | 4.18 |
12/27 | 2,050 | 2,206 | 2,050 | 2,170 | +5.85% | 95,200 | 94億5794万 | +9.76% | 20.35 | 4.08 |
12/26 | 1,984 | 2,104 | 1,984 | 2,050 | +3.27% | 49,600 | 89億3492万 | +4.54% | 19.22 | 3.86 |
12/25 | 2,071 | 2,078 | 1,953 | 1,985 | -4.48% | 114,000 | 86億5162万 | +1.79% | 18.61 | 3.73 |
12/22 | 2,055 | 2,111 | 2,055 | 2,078 | +0.97% | 40,600 | 90億5696万 | +6.95% | 19.48 | 3.91 |
12/21 | 2,090 | 2,113 | 2,056 | 2,058 | -3.97% | 43,100 | 89億6979万 | +6.63% | 19.3 | 3.87 |
12/20 | 2,177 | 2,190 | 2,121 | 2,143 | -1.56% | 59,300 | 93億4026万 | +11.67% | 20.09 | 4.03 |
12/19 | 2,176 | 2,196 | 2,131 | 2,177 | +0.51% | 71,300 | 94億8845万 | +14.46% | 20.41 | 4.1 |
12/18 | 2,095 | 2,185 | 2,036 | 2,166 | +3.79% | 105,900 | 94億4051万 | +14.85% | 20.31 | 4.08 |
12/15 | 2,050 | 2,103 | 2,037 | 2,087 | +1.8% | 56,900 | 90億9618万 | +11.6% | 19.57 | 3.93 |
12/14 | 2,120 | 2,159 | 2,050 | 2,050 | -3.3% | 79,700 | 89億3492万 | +10.39% | 19.22 | 3.86 |
12/13 | 2,141 | 2,168 | 2,094 | 2,120 | -0.05% | 67,000 | 92億4002万 | +14.84% | 19.88 | 3.99 |
12/12 | 2,220 | 2,222 | 2,078 | 2,121 | +0.86% | 205,600 | 92億4437万 | +15.78% | 19.89 | 3.99 |
12/11 | 2,028 | 2,181 | 2,007 | 2,103 | +4.47% | 246,700 | 91億6592万 | +15.68% | 19.72 | 3.96 |
12/08 | 2,010 | 2,034 | 1,959 | 2,013 | -2.42% | 227,600 | 87億7366万 | +11.71% | 18.88 | 3.79 |
12/07 | 2,110 | 2,141 | 2,031 | 2,063 | -5.11% | 285,100 | 89億9158万 | +15.38% | 19.34 | 3.88 |
12/06 | 2,225 | 2,298 | 2,100 | 2,174 | -0.14% | 894,400 | 94億7537万 | +22.55% | 20.39 | 4.09 |
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 6月期 | 3,540 6/26 | 1,200 3/13 | 2,828,200 9/27 | 144億7860万 | 49億800万 | +44.43% 1/8 | -36.81% 3/13 |
2021年 6月期 | 4,720 6/2 | 2,125 9/11 | 704,000 10/5 | 198億6176万 | 88億7187万 | +35.46% 6/2 | -13.73% 8/4 |
2022年 6月期 | 4,350 10/28 | 1,551 2/24 | 314,500 8/16 | 185億1360万 | 66億6076万 | +25.78% 6/6 | -23.18% 1/27 |
2023年 6月期 | 3,530 8/4 | 1,760 5/30 | 399,400 8/15 | 151億8606万 | 76億7008万 | +15.07% 6/20 | -18.34% 9/26 |
最新 | 2,145 2024/5/7 | 21,000 | 93億5327万 | -5.21% 2,263 |
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 11%(1.11倍)
- 2024/05/07 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
1,200円(2020/03/13) - 79%(1.79倍)
2,145円(5/7)