株価チャート
株価
4/23
- 前日 (4/22)
- 3,595
- 始値
- 3,660
- 高値
- 3,670
- 安値
- 3,540
- 終値 -0.7%
- 3,570
- 出来高 -42.82%
- 24,300
乖離率
- 株価（5日）
移動平均値 - -1.79%
3,635 - 株価（25日）
移動平均値 - +0.82%
3,541 - 出来高（5日）
移動平均値 - -57.64%
57,360
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 3,660 | 3,670 | 3,540 | 3,570 | -0.7% | 24,300 | 108億4420万 | +0.82% | 52.92 | 7.54 |
| 04/22 | 3,740 | 3,830 | 3,565 | 3,595 | -3.1% | 42,500 | 109億2014万 | +1.93% | 53.29 | 7.6 |
| 04/19 | 3,675 | 3,830 | 3,520 | 3,710 | +0.68% | 61,200 | 112億6947万 | +5.64% | 54.99 | 7.84 |
| 04/18 | 3,585 | 3,750 | 3,550 | 3,685 | +1.94% | 46,700 | 111億9353万 | +5.47% | 54.62 | 7.79 |
| 04/17 | 3,400 | 3,740 | 3,375 | 3,615 | +8.07% | 112,100 | 109億8089万 | +4% | 53.59 | 7.64 |
| 04/16 | 3,545 | 3,590 | 3,315 | 3,345 | -5.77% | 81,400 | 101億6074万 | -3.35% | 49.58 | 7.07 |
| 04/15 | 3,555 | 3,835 | 3,420 | 3,550 | -12.24% | 220,800 | 107億8345万 | +2.81% | 52.62 | 7.5 |
| 04/12 | 3,940 | 4,060 | 3,855 | 4,045 | +4.93% | 98,700 | 122億8706万 | +17.55% | 59.96 | 8.55 |
| 04/11 | 3,700 | 3,900 | 3,675 | 3,855 | +4.9% | 98,500 | 117億992万 | +13.12% | 57.14 | 8.15 |
| 04/10 | 3,615 | 3,695 | 3,580 | 3,675 | +1.52% | 31,700 | 111億6315万 | +8.6% | 54.47 | 7.77 |
| 04/09 | 3,520 | 3,625 | 3,500 | 3,620 | +2.7% | 16,000 | 109億9608万 | +7.39% | 53.66 | 7.65 |
| 04/08 | 3,495 | 3,575 | 3,495 | 3,525 | +1.44% | 12,400 | 107億751万 | +4.85% | 52.25 | 7.45 |
| 04/05 | 3,485 | 3,500 | 3,430 | 3,475 | -1.28% | 15,600 | 105億5563万 | +3.48% | 51.51 | 7.34 |
| 04/04 | 3,580 | 3,650 | 3,495 | 3,520 | -1.68% | 22,000 | 106億9232万 | +4.7% | 52.18 | 7.44 |
| 04/03 | 3,510 | 3,615 | 3,510 | 3,580 | +0.99% | 16,200 | 108億7458万 | +6.42% | 53.07 | 7.56 |
| 04/02 | 3,505 | 3,575 | 3,460 | 3,545 | +1.14% | 18,900 | 107億6826万 | +5.51% | 52.55 | 7.49 |
| 04/01 | 3,560 | 3,560 | 3,485 | 3,505 | +0.14% | 9,500 | 106億4676万 | +4.35% | 51.95 | 7.41 |
| 03/29 | 3,495 | 3,550 | 3,470 | 3,500 | -0.43% | 17,000 | 106億3157万 | +4.42% | 51.88 | 7.4 |
| 03/28 | 3,495 | 3,600 | 3,465 | 3,515 | +1.59% | 37,400 | 106億7713万 | +4.99% | 52.1 | 7.43 |
| 03/27 | 3,415 | 3,520 | 3,360 | 3,460 | +1.17% | 18,500 | 105億1007万 | +3.38% | 51.29 | 7.31 |
| 03/26 | 3,405 | 3,455 | 3,350 | 3,420 | -1.01% | 22,500 | 103億8856万 | +2.06% | 50.69 | 7.23 |
| 03/25 | 3,310 | 3,455 | 3,295 | 3,455 | +5.5% | 38,800 | 104億9488万 | +3.13% | 51.21 | 7.3 |
| 03/22 | 3,315 | 3,315 | 3,230 | 3,275 | -0.3% | 11,500 | 99億4811万 | -2.21% | 48.55 | 6.92 |
| 03/21 | 3,245 | 3,310 | 3,195 | 3,285 | +2.5% | 11,500 | 99億7849万 | -2.26% | 48.69 | 6.94 |
| 03/19 | 3,235 | 3,250 | 3,160 | 3,205 | -0.47% | 14,500 | 97億3548万 | -4.95% | 47.51 | 6.77 |
| 03/18 | 3,195 | 3,250 | 3,190 | 3,220 | +0.31% | 8,200 | 97億8104万 | -4.87% | 47.73 | 6.8 |
| 03/15 | 3,235 | 3,275 | 3,190 | 3,210 | -1.83% | 10,500 | 97億5067万 | -5.2% | 47.58 | 6.78 |
| 03/14 | 3,250 | 3,335 | 3,220 | 3,270 | +1.55% | 17,700 | 99億3292万 | -3.51% | 48.47 | 6.91 |
| 03/13 | 3,285 | 3,290 | 3,190 | 3,220 | -0.77% | 13,300 | 97億8104万 | -5.01% | 47.73 | 6.8 |
| 03/12 | 3,135 | 3,295 | 3,135 | 3,245 | +2.85% | 14,700 | 98億5698万 | -4.45% | 48.1 | 6.86 |
| 03/11 | 3,250 | 3,270 | 3,135 | 3,155 | -2.92% | 25,100 | 95億8360万 | -7.23% | 46.77 | 6.67 |
| 03/08 | 3,170 | 3,320 | 3,170 | 3,250 | +0.93% | 26,900 | 98億7217万 | -4.83% | 48.17 | 6.87 |
| 03/07 | 3,320 | 3,340 | 3,180 | 3,220 | -1.08% | 26,300 | 97億8105万 | -6.07% | 47.73 | 6.8 |
| 03/06 | 3,335 | 3,345 | 3,235 | 3,255 | -2.69% | 33,300 | 98億8737万 | -5.49% | 48.25 | 6.88 |
| 03/05 | 3,405 | 3,410 | 3,300 | 3,345 | -1.18% | 26,100 | 101億6075万 | -3.27% | 49.58 | 7.07 |
| 03/04 | 3,430 | 3,470 | 3,385 | 3,385 | -1.31% | 24,200 | 102億8226万 | -2.53% | 50.18 | 7.15 |
| 03/01 | 3,575 | 3,575 | 3,420 | 3,430 | -4.06% | 47,800 | 97億2651万 | -1.75% | 50.84 | 7.25 |
| 02/29 | 3,545 | 3,580 | 3,465 | 3,575 | -0.14% | 29,600 | 101億3769万 | +1.97% | 52.99 | 7.01 |
| 02/28 | 3,450 | 3,615 | 3,430 | 3,580 | +2.73% | 40,400 | 101億5187万 | +1.88% | 53.07 | 7.3 |
| 02/27 | 3,570 | 3,570 | 3,480 | 3,485 | -0.43% | 23,500 | 98億8247万 | -1.13% | 51.66 | 7.1 |
| 02/26 | 3,550 | 3,595 | 3,485 | 3,500 | +5.11% | 45,600 | 99億2501万 | -0.93% | 51.88 | 7.14 |
| 02/22 | 3,475 | 3,475 | 3,330 | 3,330 | -2.63% | 17,000 | 94億797万 | -6.01% | 49.36 | 6.76 |
| 02/21 | 3,530 | 3,530 | 3,420 | 3,420 | -2.01% | 12,100 | 96億6224万 | -3.74% | 50.69 | 6.95 |
| 02/20 | 3,560 | 3,580 | 3,485 | 3,490 | -1.83% | 12,500 | 98億6001万 | -2.19% | 51.73 | 7.09 |
| 02/19 | 3,460 | 3,560 | 3,430 | 3,555 | +4.87% | 28,800 | 100億4364万 | -0.78% | 52.7 | 7.22 |
| 02/16 | 3,360 | 3,430 | 3,330 | 3,390 | -1.02% | 23,000 | 95億7748万 | -6.04% | 50.25 | 6.88 |
| 02/15 | 3,570 | 3,575 | 3,425 | 3,425 | -4.2% | 34,900 | 96億7637万 | -5.8% | 50.77 | 6.96 |
| 02/14 | 3,575 | 3,615 | 3,405 | 3,575 | 0% | 32,500 | 101億15万 | -2.38% | 52.99 | 7.26 |
| 02/13 | 3,575 | 3,610 | 3,510 | 3,575 | +1.71% | 50,000 | 101億15万 | -2.85% | 52.99 | 7.26 |
| 02/09 | 3,320 | 3,555 | 3,295 | 3,515 | +7.99% | 91,800 | 99億3064万 | -4.79% | 52.1 | 7.14 |
| 02/08 | 3,295 | 3,300 | 3,170 | 3,255 | -0.76% | 36,100 | 91億9608万 | -12.07% | 48.25 | 6.61 |
| 02/07 | 3,255 | 3,325 | 3,230 | 3,280 | -0.3% | 42,100 | 92億6671万 | -11.8% | 48.62 | 6.66 |
| 02/06 | 3,365 | 3,365 | 3,245 | 3,290 | -2.37% | 60,800 | 92億9496万 | -11.89% | 48.77 | 6.68 |
| 02/05 | 3,395 | 3,400 | 3,300 | 3,370 | -0.44% | 51,600 | 95億2098万 | -9.92% | 49.95 | 6.84 |
| 02/02 | 3,500 | 3,545 | 3,385 | 3,385 | -3.29% | 52,200 | 95億6336万 | -9.42% | 50.18 | 6.87 |
| 02/01 | 3,500 | 3,570 | 3,420 | 3,500 | -1.96% | 48,800 | 98億8826万 | -6.37% | 51.88 | 7.11 |
| 01/31 | 3,605 | 3,625 | 3,510 | 3,570 | -1.24% | 39,600 | 100億8602万 | -4.32% | 52.92 | 7.25 |
| 01/30 | 3,760 | 3,775 | 3,605 | 3,615 | -0.14% | 49,000 | 102億1316万 | -2.82% | 53.59 | 7.34 |
| 01/29 | 3,770 | 3,770 | 3,620 | 3,620 | -2.43% | 48,800 | 102億2728万 | -2.43% | 53.66 | 7.35 |
| 01/26 | 3,805 | 3,840 | 3,710 | 3,710 | -3.01% | 54,000 | 104億8155万 | +0.3% | 54.99 | 7.53 |
| 01/25 | 3,810 | 3,865 | 3,700 | 3,825 | +0.39% | 49,500 | 108億645万 | +3.86% | 56.7 | 7.77 |
| 01/24 | 3,820 | 3,855 | 3,760 | 3,810 | +0.93% | 23,400 | 107億6408万 | +4.07% | 56.48 | 7.74 |
| 01/23 | 3,895 | 3,925 | 3,720 | 3,775 | -2.2% | 60,700 | 106億6180万 | +3.88% | 55.96 | 7.66 |
| 01/22 | 3,735 | 3,865 | 3,695 | 3,860 | +4.61% | 59,300 | 109億186万 | +6.75% | 57.22 | 7.84 |
| 01/19 | 3,750 | 3,800 | 3,670 | 3,690 | -1.6% | 53,400 | 104億2173万 | +2.64% | 54.7 | 7.49 |
| 01/18 | 3,525 | 3,775 | 3,450 | 3,750 | +4.75% | 83,900 | 105億9119万 | +4.6% | 55.59 | 7.61 |
| 01/17 | 3,840 | 3,840 | 3,580 | 3,580 | -5.54% | 118,500 | 101億1105万 | +0.25% | 53.07 | 7.27 |
| 01/16 | 3,905 | 4,180 | 3,770 | 3,790 | -1.69% | 198,700 | 107億416万 | +6.19% | 56.18 | 7.69 |
| 01/15 | 3,985 | 4,000 | 3,600 | 3,855 | -8.1% | 312,300 | 108億8774万 | +8.41% | 57.14 | 7.83 |
| 01/12 | 4,010 | 4,200 | 3,860 | 4,195 | +2.82% | 84,200 | 117億8257万 | +18.4% | 62.18 | 8.47 |
| 01/11 | 4,120 | 4,175 | 4,025 | 4,080 | 0% | 47,000 | 114億5956万 | +16.17% | 60.48 | 8.24 |
| 01/10 | 4,005 | 4,115 | 3,975 | 4,080 | +1.62% | 53,800 | 114億5956万 | +17.07% | 60.48 | 8.24 |
| 01/09 | 4,010 | 4,090 | 3,920 | 4,015 | +3.08% | 94,400 | 112億7700万 | +16.17% | 59.51 | 8.1 |
| 01/05 | 3,765 | 3,920 | 3,710 | 3,895 | +3.45% | 47,900 | 109億3995万 | +13.42% | 57.74 | 7.86 |
| 01/04 | 3,665 | 3,870 | 3,615 | 3,765 | +2.45% | 76,700 | 105億7482万 | +10.22% | 55.81 | 7.6 |
| 2023 | ||||||||||
| 12/29 | 3,670 | 3,785 | 3,635 | 3,675 | +0.82% | 83,000 | 103億2203万 | +8.18% | 54.47 | 7.42 |
| 12/28 | 3,500 | 3,690 | 3,465 | 3,645 | +4.89% | 82,800 | 102億3777万 | +7.87% | 54.03 | 7.36 |
| 12/27 | 3,300 | 3,525 | 3,300 | 3,475 | +6.11% | 80,600 | 97億6029万 | +3.36% | 51.51 | 7.01 |
| 12/26 | 3,400 | 3,405 | 3,230 | 3,275 | -3.68% | 50,800 | 91億9855万 | -2.41% | 48.55 | 6.61 |
| 12/25 | 3,350 | 3,415 | 3,335 | 3,400 | +2.1% | 28,700 | 95億4964万 | +1.34% | 50.4 | 6.86 |
| 12/22 | 3,260 | 3,355 | 3,235 | 3,330 | +0.91% | 20,200 | 93億5236万 | -0.51% | 49.36 | 6.72 |
| 12/21 | 3,310 | 3,330 | 3,250 | 3,300 | -1.79% | 31,100 | 92億6810万 | -1.35% | 48.92 | 6.66 |
| 12/20 | 3,400 | 3,425 | 3,350 | 3,360 | +0.75% | 34,400 | 94億3662万 | +0.6% | 49.81 | 6.78 |
| 12/19 | 3,315 | 3,385 | 3,270 | 3,335 | +0.45% | 30,000 | 93億6640万 | +0.45% | 49.43 | 6.73 |
| 12/18 | 3,235 | 3,320 | 3,165 | 3,320 | +1.84% | 37,900 | 93億2427万 | +0.67% | 49.21 | 6.7 |
| 12/15 | 3,185 | 3,275 | 3,055 | 3,260 | +3.82% | 69,900 | 91億5576万 | -0.7% | 48.32 | 6.58 |
| 12/14 | 3,400 | 3,410 | 3,025 | 3,140 | -5.85% | 152,600 | 88億1874万 | -4% | 46.54 | 6.34 |
| 12/13 | 3,325 | 3,420 | 3,300 | 3,335 | -0.15% | 38,800 | 93億6640万 | +2.27% | 49.43 | 6.73 |
| 12/12 | 3,460 | 3,460 | 3,295 | 3,340 | -2.34% | 49,900 | 93億8045万 | +2.9% | 49.51 | 6.74 |
| 12/11 | 3,460 | 3,480 | 3,370 | 3,420 | +0.15% | 43,000 | 96億513万 | +5.82% | 50.69 | 6.9 |
| 12/08 | 3,520 | 3,525 | 3,250 | 3,415 | -2.98% | 108,400 | 95億9108万 | +6.22% | 50.62 | 6.89 |
| 12/07 | 3,445 | 3,555 | 3,405 | 3,520 | +1.29% | 52,700 | 98億8598万 | +10.1% | 52.18 | 7.1 |
| 12/06 | 3,515 | 3,675 | 3,415 | 3,475 | -1.7% | 140,800 | 97億5960万 | +9.52% | 51.51 | 7.01 |
| 12/05 | 3,405 | 3,600 | 3,400 | 3,535 | +3.82% | 119,300 | 99億2811万 | +12.33% | 52.4 | 7.14 |
| 12/04 | 3,410 | 3,500 | 3,280 | 3,405 | -0.15% | 96,700 | 95億6300万 | +9.52% | 50.47 | 6.87 |
| 12/01 | 3,420 | 3,500 | 3,310 | 3,410 | +1.34% | 92,000 | 95億7704万 | +10.89% | 50.55 | 6.88 |
| 11/30 | 3,460 | 3,510 | 3,220 | 3,365 | -2.89% | 149,100 | 94億5066万 | +10.15% | 49.88 | 5.9 |
| 11/29 | 3,430 | 3,525 | 3,390 | 3,465 | +1.02% | 69,000 | 97億3151万 | +13.64% | 51.36 | 6.08 |
| 11/28 | 3,340 | 3,545 | 3,305 | 3,430 | +4.1% | 116,900 | 96億3321万 | +13.31% | 50.84 | 6.01 |
| 11/27 | 3,235 | 3,340 | 3,205 | 3,295 | +2.17% | 50,300 | 92億5406万 | +9.18% | 48.84 | 5.78 |
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 | |
| 2021年 11月期 | 3,020 11/24 | 1,588 11/30 | 3,004,800 11/24 | 82億5190万 | 43億3907万 | +3.71% 1/4 | -9.1% 12/28 |
| 2022年 8月期 | 2,002 12/2 | 562 5/25 | 608,700 12/2 | 54億7030万 | 15億3955万 | +43.95% 8/18 | -39.58% 5/2 |
| 2023年 8月期 | 4,840 6/21 | 685 11/9 | 1,511,600 4/27 | 134億5577万 | 18億8999万 | +68.73% 2/24 | -18.96% 7/28 |
| 最新 | 3,570 2024/4/23 | 24,300 | 108億5313万 | +0.82% 3,541 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 378%（4.78倍）
- 2024/04/23 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
562円（2022/05/25） - 535%（6.35倍）
3,570円（4/23）