株価チャート
株価
4/23
- 前日 (4/22)
- 2,507
- 始値
- 2,510
- 高値
- 2,517
- 安値
- 2,473
- 終値 -1.04%
- 2,481
- 出来高 -42.12%
- 26,800
乖離率
- 株価（5日）
移動平均値 - +0.08%
2,479 - 株価（25日）
移動平均値 - -15.27%
2,928 - 出来高（5日）
移動平均値 - -31.98%
39,400
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 | 2,510 | 2,517 | 2,473 | 2,481 | -1.04% | 26,800 | 99億2400万 | -15.27% | 12.9 | 3.72 |
| 04/22 | 2,439 | 2,524 | 2,427 | 2,507 | +4.94% | 46,300 | 100億2800万 | -15.25% | 13.03 | 3.76 |
| 04/19 | 2,501 | 2,501 | 2,389 | 2,389 | -4.9% | 54,400 | 95億5600万 | -19.99% | 12.42 | 3.58 |
| 04/18 | 2,466 | 2,541 | 2,450 | 2,512 | +0.24% | 38,500 | 100億4800万 | -16.79% | 13.06 | 3.76 |
| 04/17 | 2,540 | 2,573 | 2,506 | 2,506 | -1.26% | 31,000 | 100億2400万 | -17.73% | 13.03 | 3.75 |
| 04/16 | 2,569 | 2,585 | 2,531 | 2,538 | -2.65% | 51,000 | 101億5200万 | -17.54% | 13.19 | 3.8 |
| 04/15 | 2,590 | 2,648 | 2,560 | 2,607 | -0.42% | 33,100 | 104億2800万 | -16.07% | 13.55 | 3.91 |
| 04/12 | 2,640 | 2,667 | 2,603 | 2,618 | -0.11% | 48,600 | 104億7200万 | -16.46% | 13.61 | 3.92 |
| 04/11 | 2,670 | 2,734 | 2,589 | 2,621 | -1.61% | 91,700 | 104億8400万 | -17.16% | 13.63 | 3.93 |
| 04/10 | 2,672 | 2,699 | 2,631 | 2,664 | +1.29% | 121,900 | 106億5600万 | -16.67% | 13.85 | 3.99 |
| 04/09 | 2,751 | 2,790 | 2,610 | 2,630 | -15.97% | 440,200 | 105億2000万 | -18.47% | 13.67 | 3.94 |
| 04/08 | 3,185 | 3,240 | 3,060 | 3,130 | +0.48% | 161,000 | 125億2000万 | -3.81% | 16.27 | 4.69 |
| 04/05 | 3,105 | 3,150 | 3,085 | 3,115 | -2.2% | 37,200 | 124億6000万 | -4.56% | 16.19 | 4.67 |
| 04/04 | 3,165 | 3,200 | 3,065 | 3,185 | +2.58% | 26,800 | 127億4000万 | -2.81% | 16.56 | 4.77 |
| 04/03 | 3,090 | 3,135 | 3,065 | 3,105 | -0.48% | 22,300 | 124億2000万 | -5.45% | 16.14 | 4.65 |
| 04/02 | 3,305 | 3,330 | 3,100 | 3,120 | -5.31% | 41,500 | 124億8000万 | -5.48% | 16.22 | 4.67 |
| 04/01 | 3,395 | 3,395 | 3,295 | 3,295 | -0.15% | 29,900 | 131億8000万 | -0.78% | 17.13 | 4.94 |
| 03/29 | 3,230 | 3,320 | 3,230 | 3,300 | +2.17% | 15,600 | 132億 | -1.08% | 17.15 | 4.94 |
| 03/28 | 3,220 | 3,270 | 3,205 | 3,230 | +0.31% | 9,600 | 129億2000万 | -3.73% | 16.79 | 4.84 |
| 03/27 | 3,310 | 3,310 | 3,220 | 3,220 | -2.13% | 17,100 | 128億8000万 | -4.62% | 16.74 | 4.82 |
| 03/26 | 3,285 | 3,340 | 3,265 | 3,290 | -0.9% | 17,200 | 131億6000万 | -2.98% | 17.1 | 4.93 |
| 03/25 | 3,255 | 3,340 | 3,255 | 3,320 | +2.63% | 22,600 | 132億8000万 | -2.3% | 17.26 | 4.97 |
| 03/22 | 3,290 | 3,290 | 3,190 | 3,235 | -0.77% | 16,300 | 129億4000万 | -5.08% | 16.82 | 4.85 |
| 03/21 | 3,330 | 3,330 | 3,250 | 3,260 | -1.51% | 21,800 | 130億4000万 | -4.73% | 16.95 | 4.88 |
| 03/19 | 3,250 | 3,310 | 3,215 | 3,310 | +1.85% | 15,500 | 132億4000万 | -3.7% | 17.21 | 4.96 |
| 03/18 | 3,200 | 3,260 | 3,180 | 3,250 | +1.25% | 17,500 | 130億 | -5.88% | 16.89 | 4.87 |
| 03/15 | 3,170 | 3,225 | 3,155 | 3,210 | +0.31% | 14,300 | 128億4000万 | -7.44% | 16.69 | 4.81 |
| 03/14 | 3,210 | 3,225 | 3,145 | 3,200 | 0% | 15,500 | 128億 | -8.1% | 16.63 | 4.79 |
| 03/13 | 3,345 | 3,345 | 3,200 | 3,200 | -3.03% | 12,600 | 128億 | -8.55% | 16.63 | 4.79 |
| 03/12 | 3,230 | 3,300 | 3,225 | 3,300 | +1.85% | 14,300 | 132億 | -6.22% | 17.15 | 4.94 |
| 03/11 | 3,230 | 3,280 | 3,195 | 3,240 | -1.82% | 24,300 | 129億6000万 | -8.35% | 16.84 | 4.85 |
| 03/08 | 3,305 | 3,375 | 3,290 | 3,300 | -2.08% | 18,000 | 132億 | -7.23% | 17.15 | 4.94 |
| 03/07 | 3,435 | 3,460 | 3,325 | 3,370 | -1.89% | 26,500 | 134億8000万 | -5.89% | 17.52 | 5.05 |
| 03/06 | 3,465 | 3,485 | 3,400 | 3,435 | +1.18% | 19,900 | 137億4000万 | -4.69% | 17.86 | 5.15 |
| 03/05 | 3,310 | 3,405 | 3,275 | 3,395 | +1.95% | 31,400 | 135億8000万 | -6.22% | 17.65 | 5.09 |
| 03/04 | 3,400 | 3,500 | 3,320 | 3,330 | -1.33% | 45,000 | 133億2000万 | -8.47% | 17.31 | 4.99 |
| 03/01 | 3,400 | 3,430 | 3,345 | 3,375 | -2.03% | 41,600 | 135億 | -7.76% | 17.54 | 5.06 |
| 02/29 | 3,450 | 3,550 | 3,400 | 3,445 | +2.53% | 42,800 | 137億8000万 | -6.23% | 17.91 | 5.16 |
| 02/28 | 3,480 | 3,555 | 3,355 | 3,360 | -4.82% | 55,900 | 134億4000万 | -9.04% | 17.47 | 5.02 |
| 02/27 | 3,610 | 3,645 | 3,490 | 3,530 | -2.35% | 57,000 | 141億2000万 | -4.47% | 18.35 | 5.28 |
| 02/26 | 3,680 | 3,760 | 3,600 | 3,615 | -1.5% | 31,700 | 144億6000万 | -1.95% | 18.79 | 5.4 |
| 02/22 | 3,810 | 3,830 | 3,655 | 3,670 | -2.78% | 35,900 | 146億8000万 | -0.11% | 19.08 | 5.49 |
| 02/21 | 3,800 | 3,840 | 3,735 | 3,775 | +0.27% | 45,200 | 151億 | +3.23% | 19.62 | 5.64 |
| 02/20 | 3,620 | 3,785 | 3,575 | 3,765 | +4.58% | 49,500 | 150億6000万 | +3.38% | 19.57 | 5.63 |
| 02/19 | 3,420 | 3,600 | 3,300 | 3,600 | +4.35% | 48,800 | 144億 | -0.77% | 18.71 | 5.38 |
| 02/16 | 3,620 | 3,625 | 3,450 | 3,450 | -3.5% | 52,800 | 138億 | -4.19% | 17.93 | 5.16 |
| 02/15 | 3,555 | 3,605 | 3,455 | 3,575 | -0.42% | 42,100 | 143億 | -0.2% | 18.58 | 5.34 |
| 02/14 | 3,580 | 3,610 | 3,530 | 3,590 | -1.51% | 48,500 | 143億6000万 | +0.9% | 18.66 | 5.37 |
| 02/13 | 3,690 | 3,710 | 3,610 | 3,645 | -1.22% | 37,600 | 145億8000万 | +3.14% | 18.95 | 5.45 |
| 02/09 | 3,670 | 3,780 | 3,660 | 3,690 | +1.37% | 28,100 | 147億6000万 | +5.31% | 19.18 | 5.52 |
| 02/08 | 3,560 | 3,655 | 3,510 | 3,640 | +2.25% | 32,000 | 145億6000万 | +4.72% | 18.92 | 5.44 |
| 02/07 | 3,605 | 3,630 | 3,525 | 3,560 | -1.39% | 30,600 | 142億4000万 | +3.07% | 18.51 | 5.32 |
| 02/06 | 3,685 | 3,700 | 3,610 | 3,610 | -2.96% | 26,400 | 144億4000万 | +5.16% | 18.77 | 5.4 |
| 02/05 | 3,700 | 3,740 | 3,600 | 3,720 | +0.54% | 39,700 | 148億8000万 | +9.28% | 19.34 | 5.56 |
| 02/02 | 3,785 | 3,820 | 3,690 | 3,700 | -2.12% | 53,600 | 148億 | +9.76% | 19.23 | 5.53 |
| 02/01 | 3,825 | 3,910 | 3,770 | 3,780 | -2.95% | 56,600 | 151億2000万 | +13.34% | 19.65 | 5.65 |
| 01/31 | 3,950 | 4,005 | 3,880 | 3,895 | -1.64% | 54,700 | 155億8000万 | +18.21% | 20.25 | 5.82 |
| 01/30 | 3,850 | 4,040 | 3,775 | 3,960 | +3.53% | 86,100 | 158億4000万 | +21.81% | 20.59 | 5.92 |
| 01/29 | 3,920 | 3,930 | 3,780 | 3,825 | -0.65% | 62,100 | 153億 | +19.42% | 19.88 | 5.72 |
| 01/26 | 3,825 | 4,105 | 3,760 | 3,850 | +0.26% | 142,800 | 154億 | +21.72% | 20.01 | 5.75 |
| 01/25 | 3,715 | 3,850 | 3,675 | 3,840 | +2.4% | 93,600 | 153億6000万 | +23.47% | 19.96 | 5.74 |
| 01/24 | 3,875 | 3,980 | 3,740 | 3,750 | -4.94% | 218,200 | 150億 | +22.79% | 19.49 | 5.61 |
| 01/23 | 3,800 | 4,085 | 3,700 | 3,945 | +16.54% | 884,400 | 157億8000万 | +31.5% | 20.51 | 5.9 |
| 01/22 | 3,400 | 3,445 | 3,315 | 3,385 | +1.35% | 47,400 | 135億4000万 | +15.21% | 17.6 | 5.06 |
| 01/19 | 3,340 | 3,430 | 3,295 | 3,340 | +1.67% | 54,800 | 133億6000万 | +15.25% | 17.36 | 4.99 |
| 01/18 | 3,250 | 3,340 | 3,225 | 3,285 | +1.08% | 56,500 | 131億4000万 | +14.82% | 17.08 | 4.91 |
| 01/17 | 3,380 | 3,380 | 3,205 | 3,250 | -4.13% | 113,800 | 130億 | +15.13% | 16.89 | 4.86 |
| 01/16 | 3,490 | 3,590 | 3,360 | 3,390 | -0.88% | 186,300 | 135億6000万 | +21.51% | 17.62 | 5.07 |
| 01/15 | 3,280 | 3,420 | 3,190 | 3,420 | +17.12% | 332,500 | 136億8000万 | +24.18% | 17.78 | 5.11 |
| 01/12 | 2,970 | 2,970 | 2,835 | 2,920 | -2.14% | 108,900 | 116億8000万 | +7.39% | 15.18 | 4.36 |
| 01/11 | 2,985 | 3,005 | 2,960 | 2,984 | +0.4% | 25,600 | 119億3600万 | +10.23% | 15.51 | 4.46 |
| 01/10 | 2,968 | 2,996 | 2,945 | 2,972 | -0.6% | 20,800 | 118億8800万 | +10.36% | 15.45 | 4.44 |
| 01/09 | 2,916 | 2,990 | 2,910 | 2,990 | +3.07% | 27,200 | 119億6000万 | +11.48% | 15.54 | 4.47 |
| 01/05 | 2,956 | 2,960 | 2,896 | 2,901 | -2.98% | 28,400 | 116億400万 | +8.57% | 15.08 | 4.34 |
| 01/04 | 3,010 | 3,055 | 2,971 | 2,990 | -3.24% | 30,200 | 119億6000万 | +12.15% | 15.54 | 4.47 |
| 2023 | ||||||||||
| 12/29 | 3,030 | 3,090 | 2,999 | 3,090 | +1.81% | 31,200 | 123億6000万 | +16.3% | 16.06 | 4.62 |
| 12/28 | 2,913 | 3,045 | 2,890 | 3,035 | +4.87% | 59,800 | 121億4000万 | +14.92% | 15.78 | 4.54 |
| 12/27 | 2,872 | 2,917 | 2,865 | 2,894 | +0.14% | 22,000 | 115億7600万 | +10.12% | 15.04 | 4.33 |
| 12/26 | 2,815 | 2,933 | 2,781 | 2,890 | +3.1% | 69,500 | 115億6000万 | +10.22% | 15.02 | 4.32 |
| 12/25 | 2,782 | 2,813 | 2,749 | 2,803 | +1.19% | 20,200 | 112億1200万 | +7.07% | 14.57 | 4.19 |
| 12/22 | 2,798 | 2,813 | 2,739 | 2,770 | -0.89% | 35,300 | 110億8000万 | +5.97% | 14.4 | 4.14 |
| 12/21 | 2,765 | 2,801 | 2,716 | 2,795 | +1.08% | 36,800 | 111億8000万 | +6.97% | 14.53 | 4.18 |
| 12/20 | 2,788 | 2,847 | 2,730 | 2,765 | -2.3% | 67,700 | 110億6000万 | +5.86% | 14.37 | 4.13 |
| 12/19 | 2,805 | 2,830 | 2,676 | 2,830 | +12.97% | 379,600 | 113億2000万 | +8.43% | 14.71 | 4.23 |
| 12/18 | 2,454 | 2,505 | 2,440 | 2,505 | +2.08% | 26,300 | 100億2000万 | -3.91% | 13.02 | 3.74 |
| 12/15 | 2,395 | 2,465 | 2,395 | 2,454 | +2.46% | 17,000 | 98億1600万 | -6.26% | 12.76 | 3.67 |
| 12/14 | 2,443 | 2,443 | 2,381 | 2,395 | +0.08% | 19,000 | 95億8000万 | -8.97% | 12.45 | 3.58 |
| 12/13 | 2,375 | 2,429 | 2,374 | 2,393 | +0.34% | 19,400 | 95億7200万 | -9.6% | 12.44 | 3.58 |
| 12/12 | 2,415 | 2,415 | 2,342 | 2,385 | -1.24% | 27,100 | 95億4000万 | -10.51% | 12.4 | 3.56 |
| 12/11 | 2,336 | 2,429 | 2,336 | 2,415 | +3.43% | 32,500 | 96億6000万 | -10.02% | 12.55 | 3.61 |
| 12/08 | 2,400 | 2,414 | 2,335 | 2,335 | -3.39% | 44,200 | 93億4000万 | -13.49% | 12.14 | 3.49 |
| 12/07 | 2,475 | 2,475 | 2,398 | 2,417 | -3.51% | 43,700 | 96億6800万 | -11.07% | 12.56 | 3.61 |
| 12/06 | 2,536 | 2,540 | 2,480 | 2,505 | -1.22% | 34,800 | 100億2000万 | -8.44% | 13.02 | 3.74 |
| 12/05 | 2,643 | 2,643 | 2,522 | 2,536 | -3.35% | 39,900 | 101億4400万 | -7.75% | 13.18 | 3.79 |
| 12/04 | 2,620 | 2,645 | 2,609 | 2,624 | -0.11% | 20,000 | 104億9600万 | -4.86% | 13.64 | 3.92 |
| 12/01 | 2,702 | 2,733 | 2,575 | 2,627 | -2.81% | 69,600 | 105億800万 | -4.85% | 13.66 | 3.93 |
| 11/30 | 2,765 | 2,781 | 2,692 | 2,703 | -1.53% | 19,300 | 108億1200万 | -2.1% | 17.47 | 3.77 |
| 11/29 | 2,680 | 2,846 | 2,661 | 2,745 | -0.4% | 68,400 | 109億8000万 | -0.47% | 17.64 | 3.8 |
| 11/28 | 2,760 | 2,788 | 2,736 | 2,756 | 0% | 26,900 | 110億2400万 | +0.04% | 17.71 | 3.82 |
| 11/27 | 2,691 | 2,800 | 2,691 | 2,756 | +2.42% | 62,600 | 110億2400万 | -0.14% | 17.71 | 3.82 |
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 | |
| 2022年 11月期 | 2,549 9/14 | 1,241 10/3 | 15,517,400 9/14 | 101億9600万 | 49億6400万 | +25.55% 10/27 | -5.43% 10/20 |
| 2023年 11月期 | 3,880 4/4 | 1,971 12/1 | 822,300 1/11 | 155億2000万 | 78億8400万 | +27.21% 2/2 | -18.13% 4/25 |
| 最新 | 2,481 2024/4/23 | 26,800 | 99億2400万 | -15.27% 2,928 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/04/23 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
1,241円（2022/10/03） - 100%（2倍）
2,481円（4/23）