株価チャート
株価
5/22
- 前日 (5/21)
- 60,910
- 始値
- 61,030
- 高値
- 61,070
- 安値
- 60,970
- 終値 +0.26%
- 61,070
- 出来高 -59.53%
- 1,485
乖離率
- 株価(5日)
移動平均値 - +0.36%
60,852 - 株価(25日)
移動平均値 - +3.64%
58,926 - 出来高(5日)
移動平均値 - -47.21%
2,813
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 61,030 | 61,070 | 60,970 | 61,070 | +0.26% | 1,485 | - | +3.64% | - | - |
05/21 | 61,050 | 61,050 | 60,900 | 60,910 | -0.31% | 3,669 | - | +3.61% | - | - |
05/20 | 60,990 | 61,120 | 60,990 | 61,100 | +0.54% | 2,404 | - | +4.16% | - | - |
05/17 | 60,650 | 60,840 | 60,620 | 60,770 | +0.6% | 3,144 | - | +3.84% | - | - |
05/16 | 60,320 | 60,420 | 60,080 | 60,410 | -0.1% | 3,361 | - | +3.43% | - | - |
05/15 | 60,550 | 60,590 | 60,440 | 60,470 | +0.13% | 884 | - | +3.72% | - | - |
05/14 | 60,250 | 60,390 | 60,250 | 60,390 | +0.23% | 1,761 | - | +3.82% | - | - |
05/13 | 60,290 | 60,290 | 60,080 | 60,250 | +0.45% | 1,948 | - | +3.73% | - | - |
05/10 | 59,920 | 60,050 | 59,920 | 59,980 | +1.04% | 3,647 | - | +3.41% | - | - |
05/09 | 59,320 | 59,460 | 59,150 | 59,360 | +0.61% | 2,643 | - | +2.44% | - | - |
05/08 | 58,790 | 59,000 | 58,790 | 59,000 | +0.68% | 2,344 | - | +1.84% | - | - |
05/07 | 58,590 | 58,750 | 58,470 | 58,600 | +1.1% | 4,222 | - | +1.16% | - | - |
05/02 | 57,940 | 58,240 | 57,930 | 57,960 | -0.8% | 2,500 | - | +0.04% | - | - |
05/01 | 58,330 | 58,500 | 58,310 | 58,430 | -0.61% | 3,855 | - | +0.8% | - | - |
04/30 | 58,610 | 58,830 | 58,550 | 58,790 | +0.32% | 5,068 | - | +1.43% | - | - |
04/26 | 57,990 | 58,600 | 57,940 | 58,600 | +0.46% | 3,030 | - | +1.14% | - | - |
04/25 | 58,260 | 58,440 | 58,260 | 58,330 | +0.73% | 2,711 | - | +0.64% | - | - |
04/24 | 58,260 | 58,400 | 57,910 | 57,910 | 0% | 1,633 | - | -0.1% | - | - |
04/23 | 57,880 | 57,910 | 57,800 | 57,910 | +0.52% | 1,558 | - | -0.04% | - | - |
04/22 | 57,600 | 57,640 | 57,490 | 57,610 | +1.43% | 2,284 | - | -0.47% | - | - |
04/19 | 56,990 | 57,010 | 55,970 | 56,800 | -0.51% | 3,517 | - | -1.79% | - | - |
04/18 | 57,010 | 57,090 | 56,930 | 57,090 | -0.16% | 5,639 | - | -1.28% | - | - |
04/17 | 57,330 | 57,350 | 57,150 | 57,180 | +0.46% | 1,349 | - | -1.08% | - | - |
04/16 | 56,940 | 56,960 | 56,780 | 56,920 | -0.66% | 2,688 | - | -1.45% | - | - |
04/15 | 57,070 | 57,350 | 56,990 | 57,300 | -0.68% | 9,114 | - | -0.71% | - | - |
04/12 | 57,670 | 57,700 | 57,570 | 57,690 | +0.19% | 1,955 | - | +0.05% | - | - |
04/11 | 57,440 | 57,580 | 57,420 | 57,580 | -0.33% | 11,867 | - | -0.03% | - | - |
04/10 | 57,790 | 57,800 | 57,750 | 57,770 | -0.07% | 5,519 | - | +0.37% | - | - |
04/09 | 57,790 | 57,830 | 57,760 | 57,810 | +0.12% | 869 | - | +0.48% | - | - |
04/08 | 57,840 | 57,840 | 57,700 | 57,740 | +1.03% | 2,249 | - | +0.39% | - | - |
04/05 | 57,170 | 57,190 | 56,950 | 57,150 | -2.14% | 6,860 | - | -0.62% | - | - |
04/04 | 58,130 | 58,400 | 58,080 | 58,400 | +0.36% | 2,151 | - | +1.56% | - | - |
04/03 | 58,040 | 58,190 | 57,950 | 58,190 | -0.53% | 3,505 | - | +1.27% | - | - |
04/02 | 58,470 | 58,600 | 58,420 | 58,500 | -1.1% | 8,770 | - | +1.86% | - | - |
04/01 | 59,170 | 59,190 | 59,060 | 59,150 | +0.51% | 14,977 | - | +3.07% | - | - |
03/29 | 58,790 | 58,970 | 58,510 | 58,850 | +0.15% | 713 | - | +2.72% | - | - |
03/28 | 58,780 | 58,980 | 58,760 | 58,760 | +0.17% | 8,860 | - | +2.73% | - | - |
03/27 | 58,450 | 58,660 | 58,410 | 58,660 | +0.6% | 9,154 | - | +2.7% | - | - |
03/26 | 58,290 | 58,320 | 58,260 | 58,310 | 0% | 1,046 | - | +2.22% | - | - |
03/25 | 58,420 | 58,430 | 58,290 | 58,310 | -1.17% | 3,717 | - | +2.33% | - | - |
03/22 | 59,100 | 59,160 | 58,990 | 59,000 | +0.63% | 1,801 | - | +3.67% | - | - |
03/21 | 58,390 | 58,630 | 58,250 | 58,630 | +2.73% | 10,373 | - | +3.22% | - | - |
03/19 | 56,660 | 57,100 | 56,600 | 57,070 | +0.79% | 1,992 | - | +0.62% | - | - |
03/18 | 56,420 | 56,620 | 56,410 | 56,620 | +0.32% | 816 | - | -0.12% | - | - |
03/15 | 56,430 | 56,560 | 56,430 | 56,440 | -0.34% | 1,491 | - | -0.4% | - | - |
03/14 | 56,470 | 56,630 | 56,440 | 56,630 | +0.35% | 2,259 | - | -0.03% | - | - |
03/13 | 56,340 | 56,430 | 56,190 | 56,430 | +0.59% | 690 | - | -0.34% | - | - |
03/12 | 55,750 | 56,120 | 55,670 | 56,100 | +0.86% | 977 | - | -0.89% | - | - |
03/11 | 55,660 | 55,690 | 55,550 | 55,620 | -0.8% | 1,648 | - | -1.67% | - | - |
03/08 | 56,090 | 56,360 | 55,960 | 56,070 | -0.14% | 1,928 | - | -0.8% | - | - |
03/07 | 56,450 | 56,450 | 56,100 | 56,150 | -0.71% | 1,607 | - | -0.62% | - | - |
03/06 | 56,640 | 56,670 | 56,530 | 56,550 | -1.22% | 3,277 | - | +0.16% | - | - |
03/05 | 57,270 | 57,320 | 57,250 | 57,250 | -0.23% | 3,055 | - | +1.52% | - | - |
03/04 | 57,350 | 57,380 | 57,240 | 57,380 | -0.05% | 711 | - | +1.93% | - | - |
03/01 | 57,180 | 57,420 | 57,180 | 57,410 | +0.58% | 4,360 | - | +2.18% | - | - |
02/29 | 57,230 | 57,280 | 56,990 | 57,080 | -0.51% | 1,900 | - | +1.77% | - | - |
02/28 | 57,270 | 57,370 | 57,210 | 57,370 | -0.09% | 1,436 | - | +2.45% | - | - |
02/27 | 57,440 | 57,460 | 57,360 | 57,420 | +0.02% | 1,804 | - | +2.73% | - | - |
02/26 | 57,510 | 57,510 | 57,370 | 57,410 | +1.15% | 3,192 | - | +2.93% | - | - |
02/22 | 56,730 | 56,860 | 56,730 | 56,760 | +0.34% | 2,137 | - | +2.03% | - | - |
02/21 | 56,540 | 56,570 | 56,410 | 56,570 | -0.18% | 4,830 | - | +1.91% | - | - |
02/20 | 56,640 | 56,670 | 56,530 | 56,670 | -0.23% | 2,963 | - | +2.32% | - | - |
02/19 | 56,700 | 56,800 | 56,600 | 56,800 | +0.04% | 1,437 | - | +2.8% | - | - |
02/16 | 56,770 | 58,820 | 56,760 | 56,780 | +0.48% | 3,205 | - | +3.02% | - | - |
02/15 | 56,510 | 56,510 | 56,320 | 56,510 | +0.41% | 1,528 | - | +2.77% | - | - |
02/14 | 56,280 | 56,310 | 56,150 | 56,280 | -0.44% | 2,064 | - | +2.62% | - | - |
02/13 | 56,530 | 56,750 | 56,480 | 56,530 | +0.21% | 3,910 | - | +3.34% | - | - |
02/09 | 56,400 | 56,470 | 56,370 | 56,410 | +0.61% | 3,249 | - | +3.39% | - | - |
02/08 | 55,930 | 56,120 | 55,860 | 56,070 | +0.18% | 2,794 | - | +3.06% | - | - |
02/07 | 55,540 | 55,980 | 55,540 | 55,970 | -0.02% | 1,032 | - | +3.18% | - | - |
02/06 | 55,590 | 55,980 | 55,560 | 55,980 | +0.09% | 1,755 | - | +3.51% | - | - |
02/05 | 56,000 | 56,050 | 55,810 | 55,930 | +1.56% | 1,784 | - | +3.71% | - | - |
02/02 | 55,040 | 55,070 | 54,970 | 55,070 | +0.66% | 1,337 | - | +2.42% | - | - |
02/01 | 54,760 | 54,820 | 54,630 | 54,710 | -1.37% | 3,217 | - | +1.98% | - | - |
01/31 | 55,280 | 55,490 | 55,260 | 55,470 | +0.76% | 2,279 | - | +3.63% | - | - |
01/30 | 55,110 | 55,110 | 55,020 | 55,050 | +0.18% | 1,050 | - | +3.12% | - | - |
01/29 | 54,940 | 55,030 | 54,940 | 54,950 | +0.37% | 2,193 | - | +3.12% | - | - |
01/26 | 54,730 | 54,770 | 54,640 | 54,750 | +0.05% | 1,151 | - | +2.96% | - | - |
01/25 | 54,520 | 54,720 | 54,520 | 54,720 | -0.27% | 1,367 | - | +3.13% | - | - |
01/24 | 54,870 | 54,870 | 54,700 | 54,870 | -0.07% | 2,103 | - | +3.66% | - | - |
01/23 | 54,900 | 55,040 | 54,810 | 54,910 | +0.2% | 2,178 | - | +4.01% | - | - |
01/22 | 54,780 | 54,850 | 54,690 | 54,800 | +0.62% | 2,793 | - | +4.04% | - | - |
01/19 | 54,180 | 54,460 | 54,080 | 54,460 | +1.23% | 7,828 | - | +3.64% | - | - |
01/18 | 53,840 | 53,910 | 53,720 | 53,800 | +0.19% | 9,634 | - | +2.62% | - | - |
01/17 | 53,640 | 53,700 | 53,530 | 53,700 | +0.49% | 2,715 | - | +2.67% | - | - |
01/16 | 53,350 | 53,450 | 53,260 | 53,440 | +0.24% | 1,241 | - | +2.35% | - | - |
01/15 | 53,180 | 53,310 | 53,130 | 53,310 | -0.19% | 829 | - | +2.22% | - | - |
01/12 | 53,400 | 53,470 | 53,260 | 53,410 | -0.34% | 1,946 | - | +2.53% | - | - |
01/11 | 53,580 | 53,600 | 53,500 | 53,590 | +1.23% | 8,972 | - | +3% | - | - |
01/10 | 52,830 | 52,950 | 52,810 | 52,940 | +0.3% | 3,716 | - | +1.89% | - | - |
01/09 | 52,940 | 52,950 | 52,650 | 52,780 | -0.25% | 1,934 | - | +1.73% | - | - |
01/05 | 52,980 | 53,000 | 52,560 | 52,910 | +0.67% | 3,250 | - | +2.14% | - | - |
01/04 | 52,250 | 52,560 | 52,160 | 52,560 | +1% | 4,077 | - | +1.61% | - | - |
2023 | ||||||||||
12/29 | 52,040 | 52,140 | 52,000 | 52,040 | +0.27% | 1,669 | - | +0.71% | - | - |
12/28 | 52,000 | 52,080 | 51,900 | 51,900 | -0.59% | 1,712 | - | +0.5% | - | - |
12/27 | 52,170 | 52,270 | 52,110 | 52,210 | +0.54% | 1,793 | - | +1.19% | - | - |
12/26 | 51,930 | 51,980 | 51,880 | 51,930 | -0.08% | 991 | - | +0.78% | - | - |
12/25 | 51,800 | 52,000 | 51,750 | 51,970 | +0.43% | 913 | - | +0.96% | - | - |
12/22 | 51,700 | 51,850 | 51,610 | 51,750 | -0.27% | 7,016 | - | +0.58% | - | - |
12/21 | 52,020 | 52,040 | 51,750 | 51,890 | -1.37% | 2,533 | - | +0.88% | - | - |
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 8月期 | 10,770 4/7 | 7,970 8/9 | 21,478 8/9 | +6.28% 4/6 | -17.23% 8/9 |
2012年 8月期 | 11,180 3/15 | 8,090 10/4 | 17,689 11/24 | +10.45% 10/31 | -6.67% 6/4 |
2013年 8月期 | 15,610 5/23 | 9,710 11/13 | 16,945 12/26 | +7.89% 1/28 | -8.92% 6/13 |
2014年 8月期 | 17,300 8/26 | 13,950 10/9 | 14,422 3/14 | +6.06% 11/25 | -6.97% 2/5 |
2015年 8月期 | 22,300 7/21 | 16,750 10/16 | 20,684 8/25 | +10.07% 11/7 | -12.65% 8/25 |
2016年 8月期 | 21,600 11/19 11/11 | 17,270 6/28 | 11,741 4/21 | +7.12% 7/21 | -9.63% 1/20 |
2017年 8月期 | 24,390 8/7 | 17,370 11/9 | 9,771 11/9 | +10.31% 11/25 | -4.07% 4/17 |
2018年 8月期 | 28,930 1/18 | 23,070 9/8 | 15,330 2/6 | +4.57% 10/23 | -7.24% 2/6 |
2019年 8月期 | 30,250 10/4 | 23,450 12/26 | 21,654 8/26 | +5.36% 2/18 | -13.24% 12/25 |
2020年 8月期 | 31,950 2/20 | 19,540 3/23 | 68,243 6/12 | +11.59% 6/8 | -26.23% 3/23 |
2021年 8月期 | 38,200 8/13 | 26,550 10/30 | 70,144 11/6 | +6.61% 3/15 | -6.94% 10/30 |
2022年 8月期 | 44,910 8/19 | 35,950 9/22 | 62,620 9/8 | +9.25% 3/29 | -6.7% 2/24 |
2023年 8月期 | 50,180 8/2 | 40,220 10/3 | 28,481 10/24 | +9.43% 10/31 | -6.96% 12/20 |
最新 | 61,070 2024/5/22 | 1,485 | +3.64% 58,926 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 0%(1倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 56%(1.56倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 21%(1.21倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- 20%(1.2倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 34%(1.34倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/05/22 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
7,970円(2011/08/09) - 666%(7.66倍)
61,070円(5/22)