株価チャート
株価
5/2
- 前日 (5/1)
- 883
- 始値
- 882
- 高値
- 888
- 安値
- 876
- 終値 -0.68%
- 877
- 出来高 ±0%
- 3,600
乖離率
- 株価（5日）
移動平均値 - -1.13%
887 - 株価（25日）
移動平均値 - -2.56%
900 - 出来高（5日）
移動平均値 - -37.28%
5,740
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 | 882 | 888 | 876 | 877 | -0.68% | 3,600 | 16億2929万 | -2.56% | 9.7 | 1.48 |
| 05/01 | 887 | 887 | 882 | 883 | -0.45% | 3,600 | 16億4043万 | -2.11% | 9.76 | 1.49 |
| 04/30 | 888 | 900 | 884 | 887 | -1.33% | 10,100 | 16億4786万 | -1.77% | 9.81 | 1.5 |
| 04/26 | 890 | 899 | 890 | 899 | +0.9% | 4,300 | 16億7016万 | -0.66% | 9.94 | 1.52 |
| 04/25 | 914 | 914 | 891 | 891 | -1.55% | 7,100 | 16億5529万 | -1.66% | 9.85 | 1.5 |
| 04/24 | 896 | 909 | 890 | 905 | +1.34% | 10,100 | 16億8130万 | -0.22% | 10.01 | 1.53 |
| 04/23 | 884 | 894 | 884 | 893 | +1.02% | 1,700 | 16億5901万 | -1.65% | 9.87 | 1.51 |
| 04/22 | 884 | 894 | 883 | 884 | -0.23% | 3,700 | 16億4229万 | -2.64% | 9.78 | 1.49 |
| 04/19 | 905 | 905 | 882 | 886 | -2.21% | 19,000 | 16億4601万 | -2.32% | 9.8 | 1.5 |
| 04/18 | 917 | 917 | 906 | 906 | -0.44% | 1,700 | 16億8316万 | -0.11% | 10.02 | 1.53 |
| 04/17 | 918 | 918 | 907 | 910 | 0% | 3,100 | 16億9059万 | +0.33% | 10.06 | 1.54 |
| 04/16 | 909 | 941 | 907 | 910 | -1.52% | 9,400 | 16億9059万 | +0.44% | 10.06 | 1.54 |
| 04/15 | 910 | 936 | 910 | 924 | +1.32% | 6,800 | 17億1660万 | +2.21% | 10.22 | 1.56 |
| 04/12 | 911 | 917 | 911 | 912 | +0.11% | 4,000 | 16億9431万 | +1% | 10.08 | 1.54 |
| 04/11 | 910 | 914 | 910 | 911 | -0.22% | 3,500 | 16億9245万 | +0.89% | 10.07 | 1.54 |
| 04/10 | 916 | 916 | 911 | 913 | -0.22% | 5,800 | 16億9617万 | +1.11% | 10.1 | 1.54 |
| 04/09 | 905 | 915 | 905 | 915 | +1.1% | 200 | 16億9988万 | +1.33% | 10.12 | 1.54 |
| 04/08 | 900 | 909 | 900 | 905 | +0.22% | 9,100 | 16億8130万 | +0.22% | 10.01 | 1.53 |
| 04/05 | 896 | 909 | 896 | 903 | +0.22% | 7,800 | 16億7759万 | 0% | 9.99 | 1.52 |
| 04/04 | 900 | 910 | 900 | 901 | +0.11% | 6,300 | 16億7387万 | -0.33% | 9.96 | 1.52 |
| 04/03 | 888 | 908 | 888 | 900 | +1.47% | 12,000 | 16億7202万 | -0.55% | 9.95 | 1.52 |
| 04/02 | 891 | 895 | 886 | 887 | -0.45% | 6,800 | 16億4786万 | -2.1% | 9.81 | 1.5 |
| 04/01 | 910 | 910 | 891 | 891 | -1.87% | 8,000 | 16億5529万 | -1.87% | 9.85 | 1.5 |
| 03/29 | 900 | 910 | 900 | 908 | +0.22% | 2,800 | 16億8688万 | -0.11% | 10.04 | 1.53 |
| 03/28 | 908 | 916 | 893 | 906 | -1.2% | 5,000 | 16億8316万 | -0.44% | 10.02 | 1.53 |
| 03/27 | 927 | 927 | 907 | 917 | +0.44% | 5,200 | 17億360万 | +0.66% | 10.14 | 1.55 |
| 03/26 | 928 | 928 | 913 | 913 | -2.14% | 6,100 | 16億9617万 | +0.22% | 10.1 | 1.54 |
| 03/25 | 927 | 936 | 923 | 933 | +0.76% | 7,700 | 17億3332万 | +2.53% | 10.32 | 1.57 |
| 03/22 | 925 | 926 | 912 | 926 | +0.43% | 5,600 | 17億2032万 | +2.09% | 10.24 | 1.56 |
| 03/21 | 911 | 924 | 907 | 922 | +1.1% | 7,100 | 17億1289万 | +1.77% | 10.2 | 1.56 |
| 03/19 | 887 | 912 | 887 | 912 | +2.13% | 11,100 | 16億9431万 | +0.66% | 10.08 | 1.54 |
| 03/18 | 874 | 895 | 874 | 893 | +2.17% | 6,200 | 16億5901万 | -1.65% | 9.87 | 1.51 |
| 03/15 | 875 | 890 | 864 | 874 | -1.8% | 7,900 | 16億2371万 | -5% | 9.66 | 1.47 |
| 03/14 | 892 | 900 | 887 | 890 | -0.56% | 8,600 | 16億5344万 | -4.61% | 9.84 | 1.5 |
| 03/13 | 904 | 904 | 895 | 895 | +0.22% | 4,300 | 16億6273万 | -5.49% | 9.9 | 1.51 |
| 03/12 | 868 | 903 | 865 | 893 | +2.88% | 13,500 | 16億5901万 | -6.98% | 9.87 | 1.51 |
| 03/11 | 892 | 899 | 865 | 868 | -2.69% | 14,100 | 16億1257万 | -10.79% | 9.6 | 1.46 |
| 03/08 | 897 | 900 | 892 | 892 | -0.45% | 10,000 | 16億5715万 | -9.72% | 9.86 | 1.51 |
| 03/07 | 915 | 921 | 896 | 896 | -2.61% | 11,200 | 16億6458万 | -10.58% | 9.91 | 1.51 |
| 03/06 | 910 | 927 | 905 | 920 | +1.1% | 3,400 | 17億917万 | -9.45% | 10.17 | 1.55 |
| 03/05 | 913 | 915 | 900 | 910 | -0.55% | 9,300 | 16億9059万 | -11.48% | 10.06 | 1.54 |
| 03/04 | 918 | 930 | 910 | 915 | -0.33% | 6,400 | 16億9988万 | -12.02% | 10.12 | 1.54 |
| 03/01 | 927 | 934 | 911 | 918 | -0.33% | 12,800 | 17億546万 | -12.82% | 10.15 | 1.55 |
| 02/29 | 924 | 930 | 916 | 921 | -0.32% | 9,500 | 17億1103万 | -13.52% | 10.18 | 1.55 |
| 02/28 | 930 | 933 | 922 | 924 | 0% | 6,200 | 17億1660万 | -14.29% | 10.22 | 1.56 |
| 02/27 | 920 | 936 | 920 | 924 | -0.32% | 3,700 | 17億1660万 | -15.23% | 10.22 | 1.56 |
| 02/26 | 930 | 932 | 920 | 927 | 0% | 13,700 | 17億2218万 | -15.8% | 10.25 | 1.56 |
| 02/22 | 918 | 933 | 918 | 927 | 0% | 9,600 | 17億2218万 | -16.64% | 10.25 | 1.56 |
| 02/21 | 915 | 935 | 915 | 927 | 0% | 9,100 | 17億2218万 | -17.45% | 10.25 | 1.56 |
| 02/20 | 917 | 929 | 912 | 927 | +1.09% | 11,300 | 17億2218万 | -18.33% | 10.25 | 1.56 |
| 02/19 | 899 | 924 | 897 | 917 | +1.44% | 22,000 | 17億360万 | -19.98% | 10.14 | 1.55 |
| 02/16 | 860 | 925 | 851 | 904 | +5.36% | 65,900 | 16億7945万 | -21.93% | 10 | 1.53 |
| 02/15 | 890 | 890 | 843 | 858 | -2.94% | 64,800 | 15億9399万 | -26.73% | 9.49 | 1.45 |
| 02/14 | 924 | 925 | 884 | 884 | -4.12% | 63,300 | 16億4229万 | -25.46% | 9.78 | 1.49 |
| 02/13 | 970 | 974 | 921 | 922 | -4.85% | 97,400 | 17億1289万 | -23.1% | 10.2 | 1.56 |
| 02/09 | 939 | 1,000 | 925 | 969 | -18.84% | 250,000 | 18億20万 | -20.05% | 10.72 | 1.64 |
| 02/08 | 1,216 | 1,225 | 1,186 | 1,194 | -1.57% | 43,000 | 22億1821万 | -2.45% | 13.2 | 2.01 |
| 02/07 | 1,221 | 1,232 | 1,207 | 1,213 | -1.3% | 30,700 | 22億5351万 | -1.06% | 13.41 | 2.05 |
| 02/06 | 1,215 | 1,231 | 1,215 | 1,229 | +0.16% | 10,700 | 22億8323万 | +0.08% | 13.59 | 2.07 |
| 02/05 | 1,227 | 1,230 | 1,220 | 1,227 | +0.57% | 3,600 | 22億7952万 | 0% | 13.57 | 2.07 |
| 02/02 | 1,220 | 1,239 | 1,220 | 1,220 | -1.29% | 11,000 | 22億6651万 | -0.49% | 13.49 | 2.06 |
| 02/01 | 1,234 | 1,240 | 1,226 | 1,236 | -0.4% | 2,300 | 22億9624万 | +0.9% | 13.67 | 2.09 |
| 01/31 | 1,239 | 1,241 | 1,214 | 1,241 | +0.49% | 5,700 | 23億552万 | +1.47% | 13.72 | 2.09 |
| 01/30 | 1,240 | 1,248 | 1,233 | 1,235 | +0.32% | 4,200 | 22億9438万 | +1.06% | 13.66 | 2.08 |
| 01/29 | 1,210 | 1,239 | 1,210 | 1,231 | +0.9% | 14,600 | 22億8695万 | +0.82% | 13.61 | 2.08 |
| 01/26 | 1,229 | 1,235 | 1,210 | 1,220 | -0.89% | 8,500 | 22億6651万 | -0.08% | 13.49 | 2.06 |
| 01/25 | 1,249 | 1,249 | 1,228 | 1,231 | +0.16% | 3,900 | 22億8695万 | +0.9% | 13.61 | 2.08 |
| 01/24 | 1,235 | 1,244 | 1,227 | 1,229 | +0.24% | 10,600 | 22億8323万 | +0.74% | 13.59 | 2.07 |
| 01/23 | 1,244 | 1,244 | 1,210 | 1,226 | +0.08% | 14,100 | 22億7766万 | +0.57% | 13.56 | 2.07 |
| 01/22 | 1,241 | 1,268 | 1,215 | 1,225 | +1.66% | 56,500 | 22億7580万 | +0.49% | 13.55 | 2.07 |
| 01/19 | 1,200 | 1,230 | 1,196 | 1,205 | +0.67% | 17,500 | 22億3864万 | -1.07% | 13.32 | 2.03 |
| 01/18 | 1,203 | 1,216 | 1,188 | 1,197 | -0.66% | 13,400 | 22億2378万 | -1.8% | 13.24 | 2.02 |
| 01/17 | 1,227 | 1,227 | 1,202 | 1,205 | -1.63% | 5,400 | 22億3864万 | -1.23% | 13.32 | 2.03 |
| 01/16 | 1,220 | 1,225 | 1,201 | 1,225 | +0.74% | 10,500 | 22億7580万 | +0.25% | 13.55 | 2.07 |
| 01/15 | 1,216 | 1,218 | 1,200 | 1,216 | 0% | 8,700 | 22億5908万 | -0.57% | 13.45 | 2.05 |
| 01/12 | 1,212 | 1,221 | 1,195 | 1,216 | +0.41% | 16,500 | 22億5908万 | -0.73% | 13.45 | 2.05 |
| 01/11 | 1,244 | 1,244 | 1,206 | 1,211 | -2.02% | 12,200 | 22億4979万 | -1.3% | 13.39 | 2.04 |
| 01/10 | 1,225 | 1,237 | 1,225 | 1,236 | +0.9% | 5,200 | 22億9624万 | +0.49% | 13.67 | 2.09 |
| 01/09 | 1,242 | 1,255 | 1,200 | 1,225 | -1.37% | 13,100 | 22億7580万 | -0.65% | 13.55 | 2.07 |
| 01/05 | 1,255 | 1,267 | 1,241 | 1,242 | -1.04% | 6,900 | 23億738万 | +0.49% | 13.73 | 2.1 |
| 01/04 | 1,253 | 1,269 | 1,235 | 1,255 | +0.08% | 8,400 | 23億3153万 | +1.37% | 13.88 | 2.12 |
| 2023 | ||||||||||
| 12/29 | 1,231 | 1,272 | 1,231 | 1,254 | -0.08% | 16,300 | 23億2968万 | +1.21% | 13.87 | 2.12 |
| 12/28 | 1,235 | 1,255 | 1,223 | 1,255 | +3.29% | 16,700 | 23億3153万 | +1.29% | 13.88 | 2.12 |
| 12/27 | 1,192 | 1,217 | 1,189 | 1,215 | +1.76% | 28,300 | 22億5722万 | -2.02% | 13.44 | 2.05 |
| 12/26 | 1,212 | 1,212 | 1,185 | 1,194 | -0.67% | 15,000 | 22億1821万 | -3.79% | 13.2 | 2.01 |
| 12/25 | 1,200 | 1,202 | 1,188 | 1,202 | +0.59% | 16,200 | 22億3307万 | -3.3% | 13.29 | 2.03 |
| 12/22 | 1,203 | 1,203 | 1,187 | 1,195 | -0.33% | 5,500 | 22億2007万 | -3.78% | 13.21 | 2.02 |
| 12/21 | 1,194 | 1,216 | 1,194 | 1,199 | -0.91% | 8,400 | 22億2750万 | -3.62% | 13.26 | 2.02 |
| 12/20 | 1,228 | 1,228 | 1,198 | 1,210 | -1.47% | 18,800 | 22億4793万 | -2.73% | 13.38 | 2.04 |
| 12/19 | 1,213 | 1,229 | 1,207 | 1,228 | +1.24% | 19,800 | 22億8137万 | -1.21% | 13.58 | 2.07 |
| 12/18 | 1,200 | 1,214 | 1,188 | 1,213 | -0.33% | 6,800 | 22億5351万 | -2.26% | 13.41 | 2.05 |
| 12/15 | 1,198 | 1,220 | 1,185 | 1,217 | +0.16% | 12,100 | 22億6094万 | -2.09% | 13.46 | 2.05 |
| 12/14 | 1,208 | 1,223 | 1,203 | 1,215 | -0.08% | 7,200 | 22億5722万 | -2.88% | 13.44 | 2.05 |
| 12/13 | 1,219 | 1,223 | 1,195 | 1,216 | +0.41% | 12,500 | 22億5908万 | -3.34% | 13.45 | 2.05 |
| 12/12 | 1,238 | 1,238 | 1,205 | 1,211 | -0.82% | 12,200 | 22億4979万 | -4.34% | 13.39 | 2.04 |
| 12/11 | 1,221 | 1,229 | 1,221 | 1,221 | -0.16% | 1,700 | 22億6837万 | -4.01% | 13.5 | 2.06 |
| 12/08 | 1,258 | 1,258 | 1,213 | 1,223 | -2.78% | 8,600 | 22億7208万 | -4.23% | 13.52 | 2.06 |
| 12/07 | 1,224 | 1,258 | 1,221 | 1,258 | +1.45% | 9,700 | 23億3711万 | -1.8% | 13.91 | 2.12 |
| 12/06 | 1,262 | 1,262 | 1,232 | 1,240 | -1.74% | 11,000 | 23億367万 | -3.43% | 13.71 | 2.09 |
| 12/05 | 1,263 | 1,279 | 1,240 | 1,262 | -2.17% | 7,000 | 23億4454万 | -1.94% | 13.95 | 2.13 |
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 3月期 | 1,768 3/29 | 676 5/19 | 4,416,100 5/2 | +35.61% 3/28 | -14.35% 12/20 |
| 最新 | 877 2024/5/2 | 3,600 | -2.56% 900 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/05/02 vs 2023/12/29
- -30%（0.7倍）
- 過去安値
676円（2022/05/19） - 30%（1.3倍）
877円（5/2）