株価チャート
株価
5/24
- 前日 (5/23)
- 4,805
- 始値
- 4,735
- 高値
- 4,790
- 安値
- 4,730
- 終値 -0.42%
- 4,785
- 出来高 +0.34%
- 30,202
乖離率
- 株価(5日)
移動平均値 - -1.77%
4,871 - 株価(25日)
移動平均値 - +6.67%
4,486 - 出来高(5日)
移動平均値 - -27.36%
41,579
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 | 4,735 | 4,790 | 4,730 | 4,785 | -0.42% | 30,202 | - | +6.67% | - | - |
05/23 | 4,830 | 4,835 | 4,805 | 4,805 | -1.94% | 30,100 | - | +7.52% | - | - |
05/22 | 4,905 | 4,915 | 4,870 | 4,900 | +1.34% | 22,043 | - | +10.04% | - | - |
05/21 | 4,885 | 4,890 | 4,810 | 4,835 | -3.88% | 65,904 | - | +9.02% | - | - |
05/20 | 4,990 | 5,040 | 4,965 | 5,030 | +3.39% | 59,646 | - | +13.93% | - | - |
05/17 | 4,835 | 4,865 | 4,825 | 4,865 | +0.41% | 33,283 | - | +10.9% | - | - |
05/16 | 4,880 | 4,880 | 4,830 | 4,845 | +0.31% | 42,063 | - | +11% | - | - |
05/15 | 4,805 | 4,875 | 4,800 | 4,830 | +4.55% | 82,552 | - | +11.42% | - | - |
05/14 | 4,600 | 4,625 | 4,600 | 4,620 | +1.54% | 34,739 | - | +7.32% | - | - |
05/13 | 4,550 | 4,565 | 4,540 | 4,550 | +1% | 26,420 | - | +6.16% | - | - |
05/10 | 4,445 | 4,510 | 4,445 | 4,505 | +1.24% | 67,102 | - | +5.53% | - | - |
05/09 | 4,390 | 4,450 | 4,390 | 4,450 | +1.48% | 47,125 | - | +4.71% | - | - |
05/08 | 4,390 | 4,425 | 4,300 | 4,385 | +1.04% | 63,598 | - | +3.62% | - | - |
05/07 | 4,365 | 4,375 | 4,340 | 4,340 | -0.46% | 29,337 | - | +2.94% | - | - |
05/02 | 4,310 | 4,390 | 4,310 | 4,360 | +1.16% | 41,236 | - | +3.76% | - | - |
05/01 | 4,280 | 4,345 | 4,275 | 4,310 | -0.12% | 28,317 | - | +2.91% | - | - |
04/30 | 4,335 | 4,355 | 4,315 | 4,315 | +1.29% | 43,263 | - | +3.35% | - | - |
04/26 | 4,135 | 4,260 | 4,135 | 4,260 | +3.9% | 41,216 | - | +2.38% | - | - |
04/25 | 4,090 | 4,110 | 4,090 | 4,100 | -0.24% | 11,733 | - | -1.2% | - | - |
04/24 | 4,095 | 4,145 | 4,095 | 4,110 | +0.24% | 29,504 | - | -0.87% | - | - |
04/23 | 4,130 | 4,150 | 4,090 | 4,100 | -2.15% | 45,438 | - | -0.99% | - | - |
04/22 | 4,210 | 4,220 | 4,190 | 4,190 | -0.24% | 33,239 | - | +1.28% | - | - |
04/19 | 4,195 | 4,250 | 4,190 | 4,200 | +0.12% | 48,247 | - | +1.69% | - | - |
04/18 | 4,210 | 4,220 | 4,185 | 4,195 | -1.53% | 45,694 | - | +1.75% | - | - |
04/17 | 4,355 | 4,355 | 4,260 | 4,260 | -2.18% | 68,311 | - | +3.55% | - | - |
04/16 | 4,375 | 4,400 | 4,345 | 4,355 | -1.25% | 65,868 | - | +6.12% | - | - |
04/15 | 4,385 | 4,410 | 4,350 | 4,410 | -1.01% | 104,345 | - | +7.88% | - | - |
04/12 | 4,395 | 4,455 | 4,375 | 4,455 | +3.01% | 75,753 | - | +9.43% | - | - |
04/11 | 4,300 | 4,335 | 4,295 | 4,325 | -0.23% | 29,079 | - | +6.76% | - | - |
04/10 | 4,350 | 4,350 | 4,310 | 4,335 | +0.46% | 86,487 | - | +7.41% | - | - |
04/09 | 4,265 | 4,320 | 4,255 | 4,315 | +5.24% | 102,037 | - | +7.34% | - | - |
04/08 | 4,100 | 4,120 | 4,080 | 4,100 | +0.74% | 56,433 | - | +2.37% | - | - |
04/05 | 4,105 | 4,120 | 4,055 | 4,070 | -2.28% | 39,594 | - | +1.8% | - | - |
04/04 | 4,140 | 4,180 | 4,140 | 4,165 | +1.09% | 68,616 | - | +4.31% | - | - |
04/03 | 4,055 | 4,120 | 4,050 | 4,120 | +2.62% | 64,762 | - | +3.44% | - | - |
04/02 | 4,005 | 4,020 | 3,985 | 4,015 | +0.25% | 15,897 | - | +0.98% | - | - |
04/01 | 4,010 | 4,030 | 4,000 | 4,005 | +0.13% | 38,590 | - | +0.78% | - | - |
03/29 | 3,995 | 4,010 | 3,980 | 4,000 | +0.25% | 19,485 | - | +0.73% | - | - |
03/28 | 3,970 | 3,990 | 3,965 | 3,990 | 0% | 18,231 | - | +0.5% | - | - |
03/27 | 3,990 | 4,000 | 3,990 | 3,990 | +0.13% | 16,918 | - | +0.53% | - | - |
03/26 | 3,985 | 4,000 | 3,980 | 3,985 | +0.13% | 15,307 | - | +0.4% | - | - |
03/25 | 3,975 | 3,985 | 3,965 | 3,980 | +0.13% | 13,046 | - | +0.3% | - | - |
03/22 | 4,000 | 4,005 | 3,975 | 3,975 | -0.75% | 37,049 | - | +0.2% | - | - |
03/21 | 4,015 | 4,015 | 3,985 | 4,005 | +0.5% | 38,524 | - | +0.98% | - | - |
03/19 | 3,975 | 3,990 | 3,965 | 3,985 | -0.38% | 27,797 | - | +0.53% | - | - |
03/18 | 4,040 | 4,045 | 4,000 | 4,000 | -0.25% | 29,092 | - | +0.93% | - | - |
03/15 | 4,005 | 4,015 | 3,990 | 4,010 | -0.25% | 12,179 | - | +1.26% | - | - |
03/14 | 4,015 | 4,040 | 4,015 | 4,020 | +0.75% | 47,410 | - | +1.54% | - | - |
03/13 | 3,975 | 3,990 | 3,965 | 3,990 | -0.13% | 20,267 | - | +0.83% | - | - |
03/12 | 3,995 | 4,005 | 3,985 | 3,995 | +0.88% | 53,196 | - | +0.99% | - | - |
03/11 | 3,960 | 3,970 | 3,950 | 3,960 | -0.75% | 29,646 | - | +0.1% | - | - |
03/08 | 3,975 | 3,990 | 3,965 | 3,990 | +0.76% | 28,447 | - | +0.86% | - | - |
03/07 | 3,965 | 3,970 | 3,950 | 3,960 | +0.64% | 50,376 | - | +0.08% | - | - |
03/06 | 3,925 | 3,935 | 3,915 | 3,935 | 0% | 32,138 | - | -0.63% | - | - |
03/05 | 3,960 | 3,970 | 3,930 | 3,935 | 0% | 41,402 | - | -0.68% | - | - |
03/04 | 3,935 | 3,940 | 3,925 | 3,935 | +0.13% | 16,983 | - | -0.71% | - | - |
03/01 | 3,925 | 3,940 | 3,915 | 3,930 | -0.25% | 29,949 | - | -0.86% | - | - |
02/29 | 3,930 | 3,940 | 3,925 | 3,940 | +0.13% | 20,675 | - | -0.63% | - | - |
02/28 | 3,955 | 3,955 | 3,935 | 3,935 | -0.25% | 15,864 | - | -0.81% | - | - |
02/27 | 3,935 | 3,945 | 3,925 | 3,945 | -0.13% | 34,741 | - | -0.58% | - | - |
02/26 | 3,970 | 3,975 | 3,950 | 3,950 | +0.25% | 25,076 | - | -0.5% | - | - |
02/22 | 3,950 | 3,955 | 3,935 | 3,940 | -0.76% | 48,293 | - | -0.76% | - | - |
02/21 | 3,990 | 3,990 | 3,970 | 3,970 | +0.13% | 12,447 | - | -0.03% | - | - |
02/20 | 3,980 | 3,980 | 3,965 | 3,965 | -0.5% | 10,575 | - | -0.15% | - | - |
02/19 | 3,985 | 4,000 | 3,970 | 3,985 | +0.63% | 53,875 | - | +0.35% | - | - |
02/16 | 3,985 | 3,990 | 3,955 | 3,960 | -0.13% | 34,376 | - | -0.25% | - | - |
02/15 | 3,980 | 3,990 | 3,950 | 3,965 | +0.63% | 23,757 | - | -0.15% | - | - |
02/14 | 3,940 | 3,945 | 3,930 | 3,940 | -0.63% | 20,422 | - | -0.78% | - | - |
02/13 | 3,955 | 3,975 | 3,950 | 3,965 | +0.25% | 28,160 | - | -0.2% | - | - |
02/09 | 3,960 | 3,965 | 3,950 | 3,955 | +0.51% | 22,565 | - | -0.5% | - | - |
02/08 | 3,940 | 3,940 | 3,920 | 3,935 | -0.88% | 67,107 | - | -1.11% | - | - |
02/07 | 3,965 | 3,975 | 3,960 | 3,970 | +0.13% | 3,788 | - | -0.43% | - | - |
02/06 | 3,970 | 3,980 | 3,955 | 3,965 | -0.5% | 13,122 | - | -0.65% | - | - |
02/05 | 3,955 | 3,985 | 3,950 | 3,985 | +0.25% | 20,330 | - | -0.23% | - | - |
02/02 | 3,965 | 3,975 | 3,955 | 3,975 | 0% | 18,779 | - | -0.5% | - | - |
02/01 | 4,000 | 4,000 | 3,975 | 3,975 | -1.12% | 28,571 | - | -0.55% | - | - |
01/31 | 4,005 | 4,025 | 4,000 | 4,020 | 0% | 23,229 | - | +0.55% | - | - |
01/30 | 4,025 | 4,030 | 4,010 | 4,020 | +0.88% | 31,056 | - | +0.55% | - | - |
01/29 | 4,000 | 4,010 | 3,985 | 3,985 | +0.76% | 31,181 | - | -0.33% | - | - |
01/26 | 3,940 | 3,955 | 3,935 | 3,955 | -0.13% | 14,895 | - | -1.05% | - | - |
01/25 | 3,970 | 3,970 | 3,960 | 3,960 | -0.13% | 6,412 | - | -0.95% | - | - |
01/24 | 3,980 | 3,980 | 3,965 | 3,965 | -0.5% | 8,599 | - | -0.85% | - | - |
01/23 | 3,955 | 3,985 | 3,950 | 3,985 | +0.38% | 19,078 | - | -0.33% | - | - |
01/22 | 3,960 | 3,975 | 3,955 | 3,970 | -0.5% | 31,294 | - | -0.68% | - | - |
01/19 | 4,000 | 4,020 | 3,980 | 3,990 | +1.14% | 72,823 | - | -0.15% | - | - |
01/18 | 3,960 | 3,960 | 3,925 | 3,945 | -0.38% | 37,322 | - | -1.23% | - | - |
01/17 | 3,965 | 3,970 | 3,940 | 3,960 | -0.5% | 31,465 | - | -0.8% | - | - |
01/16 | 3,975 | 3,985 | 3,960 | 3,980 | +0.13% | 11,788 | - | -0.23% | - | - |
01/15 | 3,940 | 3,975 | 3,925 | 3,975 | +0.51% | 40,638 | - | -0.3% | - | - |
01/12 | 3,945 | 3,955 | 3,940 | 3,955 | -0.5% | 26,017 | - | -0.8% | - | - |
01/11 | 3,935 | 3,975 | 3,935 | 3,975 | +0.38% | 64,538 | - | -0.38% | - | - |
01/10 | 3,965 | 3,985 | 3,955 | 3,960 | -0.88% | 45,045 | - | -0.8% | - | - |
01/09 | 4,000 | 4,010 | 3,985 | 3,995 | -0.75% | 37,888 | - | +0.03% | - | - |
01/05 | 4,025 | 4,035 | 4,015 | 4,025 | -0.86% | 25,635 | - | +0.7% | - | - |
01/04 | 4,050 | 4,060 | 4,030 | 4,060 | -1.34% | 27,112 | - | +1.6% | - | - |
2023 | ||||||||||
12/29 | 4,095 | 4,130 | 4,095 | 4,115 | +0.73% | 32,112 | - | +2.98% | - | - |
12/28 | 4,075 | 4,100 | 4,070 | 4,085 | +1.24% | 50,274 | - | +2.33% | - | - |
12/27 | 4,040 | 4,060 | 4,030 | 4,035 | +0.5% | 44,379 | - | +1.1% | - | - |
12/26 | 4,015 | 4,030 | 4,010 | 4,015 | 0% | 24,980 | - | +0.65% | - | - |
12/25 | 4,005 | 4,045 | 4,005 | 4,015 | +0.5% | 16,168 | - | +0.7% | - | - |
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 | |
2011年 1月期 | 4,930 1/19 | 4,140 8/31 8/25 他2件 | 17,011 11/10 | +5.72% 9/17 | -4.29% 8/24 |
2012年 1月期 | 5,030 2/22 | 3,390 12/29 | 25,485 9/26 | +10.04% 2/23 | -17.6% 9/26 |
2013年 1月期 | 4,875 1/28 | 3,430 8/3 | 22,408 1/11 | +11.88% 1/18 | -8.39% 5/15 |
最新 | 4,785 2024/5/24 | 30,202 | +6.67% 4,486 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -26%(0.74倍)
- 2012/12/28 vs 2011/12/30
- 20%(1.2倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 23%(1.23倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/05/24 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
2,032円(2020/03/19) - 135%(2.35倍)
4,785円(5/24)