株価チャート
株価
5/24
- 前日 (5/23)
- 3,400
- 始値
- 3,365
- 高値
- 3,435
- 安値
- 3,345
- 終値 -0.59%
- 3,380
- 出来高 -60.55%
- 8,600
乖離率
- 株価（5日）
移動平均値 - -0.12%
3,384 - 株価（25日）
移動平均値 - -1.34%
3,426 - 出来高（5日）
移動平均値 - -41.97%
14,820
2023/12/25～2024/05/24
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 | 3,365 | 3,435 | 3,345 | 3,380 | -0.59% | 8,600 | 102億8599万 | -1.34% | 50.16 | 7.15 |
| 05/23 | 3,495 | 3,500 | 3,355 | 3,400 | +1.34% | 21,800 | 103億4685万 | -0.73% | 50.45 | 7.19 |
| 05/22 | 3,385 | 3,420 | 3,320 | 3,355 | -0.89% | 12,500 | 101億9951万 | -2.22% | 49.79 | 7.1 |
| 05/21 | 3,420 | 3,445 | 3,330 | 3,385 | -0.44% | 13,100 | 102億9071万 | -2.14% | 50.23 | 7.16 |
| 05/20 | 3,375 | 3,430 | 3,350 | 3,400 | +1.64% | 18,100 | 103億3631万 | -2.21% | 50.45 | 7.19 |
| 05/17 | 3,265 | 3,390 | 3,265 | 3,345 | +2.45% | 14,500 | 101億6911万 | -4.1% | 49.64 | 7.08 |
| 05/16 | 3,295 | 3,295 | 3,265 | 3,265 | -0.91% | 10,000 | 99億2590万 | -6.69% | 48.45 | 6.91 |
| 05/15 | 3,295 | 3,310 | 3,275 | 3,295 | +0.15% | 8,100 | 100億1710万 | -6.13% | 48.9 | 6.97 |
| 05/14 | 3,300 | 3,350 | 3,290 | 3,290 | +0.15% | 7,300 | 100億190万 | -6.45% | 48.82 | 6.96 |
| 05/13 | 3,350 | 3,350 | 3,275 | 3,285 | -0.45% | 9,300 | 99億8670万 | -6.83% | 48.75 | 6.95 |
| 05/10 | 3,375 | 3,375 | 3,260 | 3,300 | -0.9% | 14,500 | 100億3230万 | -6.73% | 48.97 | 6.98 |
| 05/09 | 3,330 | 3,390 | 3,280 | 3,330 | +1.37% | 13,900 | 101億2350万 | -6.14% | 49.41 | 7.04 |
| 05/08 | 3,270 | 3,305 | 3,215 | 3,285 | 0% | 34,000 | 99億8670万 | -7.59% | 48.75 | 6.95 |
| 05/07 | 3,450 | 3,455 | 3,285 | 3,285 | -3.67% | 29,800 | 99億8670万 | -7.8% | 48.75 | 6.95 |
| 05/02 | 3,460 | 3,510 | 3,380 | 3,410 | -2.15% | 25,400 | 103億6671万 | -4.56% | 50.6 | 7.21 |
| 05/01 | 3,575 | 3,575 | 3,485 | 3,485 | -1.55% | 11,500 | 105億9472万 | -2.52% | 51.71 | 7.37 |
| 04/30 | 3,620 | 3,655 | 3,525 | 3,540 | -0.42% | 14,300 | 107億6192万 | -0.9% | 52.53 | 7.49 |
| 04/26 | 3,490 | 3,585 | 3,450 | 3,555 | +3.49% | 11,200 | 108億753万 | -0.39% | 52.75 | 7.52 |
| 04/25 | 3,440 | 3,485 | 3,390 | 3,435 | -0.72% | 14,000 | 104億4271万 | -3.43% | 50.97 | 7.27 |
| 04/24 | 3,580 | 3,615 | 3,460 | 3,460 | -3.08% | 26,800 | 105億1872万 | -2.56% | 51.34 | 7.32 |
| 04/23 | 3,660 | 3,670 | 3,540 | 3,570 | -0.7% | 24,300 | 108億4420万 | +0.82% | 52.98 | 7.55 |
| 04/22 | 3,740 | 3,830 | 3,565 | 3,595 | -3.1% | 42,500 | 109億2014万 | +1.93% | 53.35 | 7.6 |
| 04/19 | 3,675 | 3,830 | 3,520 | 3,710 | +0.68% | 61,200 | 112億6947万 | +5.64% | 55.05 | 7.85 |
| 04/18 | 3,585 | 3,750 | 3,550 | 3,685 | +1.94% | 46,700 | 111億9353万 | +5.47% | 54.68 | 7.8 |
| 04/17 | 3,400 | 3,740 | 3,375 | 3,615 | +8.07% | 112,100 | 109億8089万 | +4% | 53.64 | 7.65 |
| 04/16 | 3,545 | 3,590 | 3,315 | 3,345 | -5.77% | 81,400 | 101億6074万 | -3.35% | 49.64 | 7.08 |
| 04/15 | 3,555 | 3,835 | 3,420 | 3,550 | -12.24% | 220,800 | 107億8345万 | +2.81% | 52.68 | 7.51 |
| 04/12 | 3,940 | 4,060 | 3,855 | 4,045 | +4.93% | 98,700 | 122億8706万 | +17.55% | 60.02 | 8.56 |
| 04/11 | 3,700 | 3,900 | 3,675 | 3,855 | +4.9% | 98,500 | 117億992万 | +13.12% | 57.2 | 8.15 |
| 04/10 | 3,615 | 3,695 | 3,580 | 3,675 | +1.52% | 31,700 | 111億6315万 | +8.6% | 54.53 | 7.77 |
| 04/09 | 3,520 | 3,625 | 3,500 | 3,620 | +2.7% | 16,000 | 109億9608万 | +7.39% | 53.72 | 7.66 |
| 04/08 | 3,495 | 3,575 | 3,495 | 3,525 | +1.44% | 12,400 | 107億751万 | +4.85% | 52.31 | 7.46 |
| 04/05 | 3,485 | 3,500 | 3,430 | 3,475 | -1.28% | 15,600 | 105億5563万 | +3.48% | 51.57 | 7.35 |
| 04/04 | 3,580 | 3,650 | 3,495 | 3,520 | -1.68% | 22,000 | 106億9232万 | +4.7% | 52.23 | 7.45 |
| 04/03 | 3,510 | 3,615 | 3,510 | 3,580 | +0.99% | 16,200 | 108億7458万 | +6.42% | 53.12 | 7.57 |
| 04/02 | 3,505 | 3,575 | 3,460 | 3,545 | +1.14% | 18,900 | 107億6826万 | +5.51% | 52.6 | 7.5 |
| 04/01 | 3,560 | 3,560 | 3,485 | 3,505 | +0.14% | 9,500 | 106億4676万 | +4.35% | 52.01 | 7.41 |
| 03/29 | 3,495 | 3,550 | 3,470 | 3,500 | -0.43% | 17,000 | 106億3157万 | +4.42% | 51.94 | 7.4 |
| 03/28 | 3,495 | 3,600 | 3,465 | 3,515 | +1.59% | 37,400 | 106億7713万 | +4.99% | 52.16 | 7.44 |
| 03/27 | 3,415 | 3,520 | 3,360 | 3,460 | +1.17% | 18,500 | 105億1007万 | +3.38% | 51.34 | 7.32 |
| 03/26 | 3,405 | 3,455 | 3,350 | 3,420 | -1.01% | 22,500 | 103億8856万 | +2.06% | 50.75 | 7.23 |
| 03/25 | 3,310 | 3,455 | 3,295 | 3,455 | +5.5% | 38,800 | 104億9488万 | +3.13% | 51.27 | 7.31 |
| 03/22 | 3,315 | 3,315 | 3,230 | 3,275 | -0.3% | 11,500 | 99億4811万 | -2.21% | 48.6 | 6.93 |
| 03/21 | 3,245 | 3,310 | 3,195 | 3,285 | +2.5% | 11,500 | 99億7849万 | -2.26% | 48.75 | 6.95 |
| 03/19 | 3,235 | 3,250 | 3,160 | 3,205 | -0.47% | 14,500 | 97億3548万 | -4.95% | 47.56 | 6.78 |
| 03/18 | 3,195 | 3,250 | 3,190 | 3,220 | +0.31% | 8,200 | 97億8104万 | -4.87% | 47.78 | 6.81 |
| 03/15 | 3,235 | 3,275 | 3,190 | 3,210 | -1.83% | 10,500 | 97億5067万 | -5.2% | 47.63 | 6.79 |
| 03/14 | 3,250 | 3,335 | 3,220 | 3,270 | +1.55% | 17,700 | 99億3292万 | -3.51% | 48.52 | 6.92 |
| 03/13 | 3,285 | 3,290 | 3,190 | 3,220 | -0.77% | 13,300 | 97億8104万 | -5.01% | 47.78 | 6.81 |
| 03/12 | 3,135 | 3,295 | 3,135 | 3,245 | +2.85% | 14,700 | 98億5698万 | -4.45% | 48.15 | 6.86 |
| 03/11 | 3,250 | 3,270 | 3,135 | 3,155 | -2.92% | 25,100 | 95億8360万 | -7.23% | 46.82 | 6.67 |
| 03/08 | 3,170 | 3,320 | 3,170 | 3,250 | +0.93% | 26,900 | 98億7217万 | -4.83% | 48.23 | 6.88 |
| 03/07 | 3,320 | 3,340 | 3,180 | 3,220 | -1.08% | 26,300 | 97億8105万 | -6.07% | 47.78 | 6.81 |
| 03/06 | 3,335 | 3,345 | 3,235 | 3,255 | -2.69% | 33,300 | 98億8737万 | -5.49% | 48.3 | 6.89 |
| 03/05 | 3,405 | 3,410 | 3,300 | 3,345 | -1.18% | 26,100 | 101億6075万 | -3.27% | 49.64 | 7.08 |
| 03/04 | 3,430 | 3,470 | 3,385 | 3,385 | -1.31% | 24,200 | 102億8226万 | -2.53% | 50.23 | 7.16 |
| 03/01 | 3,575 | 3,575 | 3,420 | 3,430 | -4.06% | 47,800 | 97億2651万 | -1.75% | 50.9 | 7.26 |
| 02/29 | 3,545 | 3,580 | 3,465 | 3,575 | -0.14% | 29,600 | 101億3769万 | +1.97% | 53.05 | 7.01 |
| 02/28 | 3,450 | 3,615 | 3,430 | 3,580 | +2.73% | 40,400 | 101億5187万 | +1.88% | 53.12 | 7.3 |
| 02/27 | 3,570 | 3,570 | 3,480 | 3,485 | -0.43% | 23,500 | 98億8247万 | -1.13% | 51.71 | 7.1 |
| 02/26 | 3,550 | 3,595 | 3,485 | 3,500 | +5.11% | 45,600 | 99億2501万 | -0.93% | 51.94 | 7.14 |
| 02/22 | 3,475 | 3,475 | 3,330 | 3,330 | -2.63% | 17,000 | 94億797万 | -6.01% | 49.41 | 6.76 |
| 02/21 | 3,530 | 3,530 | 3,420 | 3,420 | -2.01% | 12,100 | 96億6224万 | -3.74% | 50.75 | 6.95 |
| 02/20 | 3,560 | 3,580 | 3,485 | 3,490 | -1.83% | 12,500 | 98億6001万 | -2.19% | 51.79 | 7.09 |
| 02/19 | 3,460 | 3,560 | 3,430 | 3,555 | +4.87% | 28,800 | 100億4364万 | -0.78% | 52.75 | 7.22 |
| 02/16 | 3,360 | 3,430 | 3,330 | 3,390 | -1.02% | 23,000 | 95億7748万 | -6.04% | 50.3 | 6.88 |
| 02/15 | 3,570 | 3,575 | 3,425 | 3,425 | -4.2% | 34,900 | 96億7637万 | -5.8% | 50.82 | 6.96 |
| 02/14 | 3,575 | 3,615 | 3,405 | 3,575 | 0% | 32,500 | 101億15万 | -2.38% | 53.05 | 7.26 |
| 02/13 | 3,575 | 3,610 | 3,510 | 3,575 | +1.71% | 50,000 | 101億15万 | -2.85% | 53.05 | 7.26 |
| 02/09 | 3,320 | 3,555 | 3,295 | 3,515 | +7.99% | 91,800 | 99億3064万 | -4.79% | 52.16 | 7.14 |
| 02/08 | 3,295 | 3,300 | 3,170 | 3,255 | -0.76% | 36,100 | 91億9608万 | -12.07% | 48.3 | 6.61 |
| 02/07 | 3,255 | 3,325 | 3,230 | 3,280 | -0.3% | 42,100 | 92億6671万 | -11.8% | 48.67 | 6.66 |
| 02/06 | 3,365 | 3,365 | 3,245 | 3,290 | -2.37% | 60,800 | 92億9496万 | -11.89% | 48.82 | 6.68 |
| 02/05 | 3,395 | 3,400 | 3,300 | 3,370 | -0.44% | 51,600 | 95億2098万 | -9.92% | 50.01 | 6.84 |
| 02/02 | 3,500 | 3,545 | 3,385 | 3,385 | -3.29% | 52,200 | 95億6336万 | -9.42% | 50.23 | 6.87 |
| 02/01 | 3,500 | 3,570 | 3,420 | 3,500 | -1.96% | 48,800 | 98億8826万 | -6.37% | 51.94 | 7.11 |
| 01/31 | 3,605 | 3,625 | 3,510 | 3,570 | -1.24% | 39,600 | 100億8602万 | -4.32% | 52.98 | 7.25 |
| 01/30 | 3,760 | 3,775 | 3,605 | 3,615 | -0.14% | 49,000 | 102億1316万 | -2.82% | 53.64 | 7.34 |
| 01/29 | 3,770 | 3,770 | 3,620 | 3,620 | -2.43% | 48,800 | 102億2728万 | -2.43% | 53.72 | 7.35 |
| 01/26 | 3,805 | 3,840 | 3,710 | 3,710 | -3.01% | 54,000 | 104億8155万 | +0.3% | 55.05 | 7.53 |
| 01/25 | 3,810 | 3,865 | 3,700 | 3,825 | +0.39% | 49,500 | 108億645万 | +3.86% | 56.76 | 7.77 |
| 01/24 | 3,820 | 3,855 | 3,760 | 3,810 | +0.93% | 23,400 | 107億6408万 | +4.07% | 56.54 | 7.74 |
| 01/23 | 3,895 | 3,925 | 3,720 | 3,775 | -2.2% | 60,700 | 106億6180万 | +3.88% | 56.02 | 7.66 |
| 01/22 | 3,735 | 3,865 | 3,695 | 3,860 | +4.61% | 59,300 | 109億186万 | +6.75% | 57.28 | 7.84 |
| 01/19 | 3,750 | 3,800 | 3,670 | 3,690 | -1.6% | 53,400 | 104億2173万 | +2.64% | 54.76 | 7.49 |
| 01/18 | 3,525 | 3,775 | 3,450 | 3,750 | +4.75% | 83,900 | 105億9119万 | +4.6% | 55.65 | 7.61 |
| 01/17 | 3,840 | 3,840 | 3,580 | 3,580 | -5.54% | 118,500 | 101億1105万 | +0.25% | 53.12 | 7.27 |
| 01/16 | 3,905 | 4,180 | 3,770 | 3,790 | -1.69% | 198,700 | 107億416万 | +6.19% | 56.24 | 7.69 |
| 01/15 | 3,985 | 4,000 | 3,600 | 3,855 | -8.1% | 312,300 | 108億8774万 | +8.41% | 57.2 | 7.83 |
| 01/12 | 4,010 | 4,200 | 3,860 | 4,195 | +2.82% | 84,200 | 117億8257万 | +18.4% | 62.25 | 8.47 |
| 01/11 | 4,120 | 4,175 | 4,025 | 4,080 | 0% | 47,000 | 114億5956万 | +16.17% | 60.54 | 8.24 |
| 01/10 | 4,005 | 4,115 | 3,975 | 4,080 | +1.62% | 53,800 | 114億5956万 | +17.07% | 60.54 | 8.24 |
| 01/09 | 4,010 | 4,090 | 3,920 | 4,015 | +3.08% | 94,400 | 112億7700万 | +16.17% | 59.58 | 8.1 |
| 01/05 | 3,765 | 3,920 | 3,710 | 3,895 | +3.45% | 47,900 | 109億3995万 | +13.42% | 57.8 | 7.86 |
| 01/04 | 3,665 | 3,870 | 3,615 | 3,765 | +2.45% | 76,700 | 105億7482万 | +10.22% | 55.87 | 7.6 |
| 2023 | ||||||||||
| 12/29 | 3,670 | 3,785 | 3,635 | 3,675 | +0.82% | 83,000 | 103億2203万 | +8.18% | 54.53 | 7.42 |
| 12/28 | 3,500 | 3,690 | 3,465 | 3,645 | +4.89% | 82,800 | 102億3777万 | +7.87% | 54.09 | 7.36 |
| 12/27 | 3,300 | 3,525 | 3,300 | 3,475 | +6.11% | 80,600 | 97億6029万 | +3.36% | 51.57 | 7.01 |
| 12/26 | 3,400 | 3,405 | 3,230 | 3,275 | -3.68% | 50,800 | 91億9855万 | -2.41% | 48.6 | 6.61 |
| 12/25 | 3,350 | 3,415 | 3,335 | 3,400 | +2.1% | 28,700 | 95億4964万 | +1.34% | 50.45 | 6.86 |
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 | 3,380 2024/5/24 | 8,600 | 102億8599万 | -1.34% 3,426 | |||
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）
- 2024/05/24 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
562円（2022/05/25） - 501%（6.01倍）
3,380円（5/24）