株価チャート
株価
5/20
- 前日 (5/17)
- 1,851
- 始値
- 1,860
- 高値
- 1,860
- 安値
- 1,836
- 終値 -0.7%
- 1,838
- 出来高 +2.22%
- 45,220
乖離率
- 株価(5日)
移動平均値 - -0.86%
1,854 - 株価(25日)
移動平均値 - -0.65%
1,850 - 出来高(5日)
移動平均値 - -0.34%
45,376
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 1,860 | 1,860 | 1,836 | 1,838 | -0.7% | 45,220 | - | -0.65% | - | - |
05/17 | 1,852 | 1,857 | 1,844 | 1,851 | -0.32% | 44,240 | - | +0.05% | - | - |
05/16 | 1,861 | 1,866 | 1,850 | 1,857 | 0% | 64,990 | - | +0.38% | - | - |
05/15 | 1,875 | 1,875 | 1,853 | 1,857 | -0.64% | 36,730 | - | +0.43% | - | - |
05/14 | 1,870 | 1,876 | 1,865 | 1,869 | -0.05% | 35,700 | - | +1.25% | - | - |
05/13 | 1,860 | 1,870 | 1,855 | 1,870 | +0.81% | 37,250 | - | +1.41% | - | - |
05/10 | 1,872 | 1,872 | 1,845 | 1,855 | -0.86% | 178,480 | - | +0.76% | - | - |
05/09 | 1,872 | 1,881 | 1,870 | 1,871 | +0.16% | 84,630 | - | +1.68% | - | - |
05/08 | 1,890 | 1,890 | 1,868 | 1,868 | -0.8% | 36,770 | - | +1.58% | - | - |
05/07 | 1,888 | 1,889 | 1,877 | 1,883 | +0.27% | 69,050 | - | +2.45% | - | - |
05/02 | 1,866 | 1,884 | 1,864 | 1,878 | +0.7% | 59,000 | - | +2.29% | - | - |
05/01 | 1,859 | 1,865 | 1,852 | 1,865 | +0.27% | 13,820 | - | +1.63% | - | - |
04/30 | 1,856 | 1,860 | 1,850 | 1,860 | +0.49% | 23,400 | - | +1.36% | - | - |
04/26 | 1,843 | 1,851 | 1,835 | 1,851 | +0.33% | 19,490 | - | +0.87% | - | - |
04/25 | 1,852 | 1,855 | 1,842 | 1,845 | -0.05% | 19,910 | - | +0.49% | - | - |
04/24 | 1,860 | 1,860 | 1,840 | 1,846 | -0.05% | 66,530 | - | +0.6% | - | - |
04/23 | 1,855 | 1,867 | 1,847 | 1,847 | +0.22% | 25,050 | - | +0.71% | - | - |
04/22 | 1,835 | 1,854 | 1,829 | 1,843 | +0.93% | 38,290 | - | +0.66% | - | - |
04/19 | 1,836 | 1,836 | 1,811 | 1,826 | -0.22% | 48,080 | - | -0.11% | - | - |
04/18 | 1,843 | 1,846 | 1,830 | 1,830 | -0.44% | 22,350 | - | +0.33% | - | - |
04/17 | 1,832 | 1,845 | 1,825 | 1,838 | +0.77% | 30,680 | - | +1.04% | - | - |
04/16 | 1,834 | 1,840 | 1,812 | 1,824 | +0.22% | 296,190 | - | +0.55% | - | - |
04/15 | 1,819 | 1,824 | 1,814 | 1,820 | +0.05% | 41,630 | - | +0.5% | - | - |
04/12 | 1,844 | 1,844 | 1,811 | 1,819 | -1.25% | 62,820 | - | +0.66% | - | - |
04/11 | 1,832 | 1,847 | 1,816 | 1,842 | +0.44% | 52,410 | - | +2.16% | - | - |
04/10 | 1,854 | 1,860 | 1,831 | 1,834 | -0.65% | 35,350 | - | +1.89% | - | - |
04/09 | 1,834 | 1,852 | 1,833 | 1,846 | +0.87% | 60,080 | - | +2.67% | - | - |
04/08 | 1,800 | 1,832 | 1,796 | 1,830 | +1.89% | 38,390 | - | +1.95% | - | - |
04/05 | 1,812 | 1,812 | 1,789 | 1,796 | -0.72% | 66,780 | - | +0.22% | - | - |
04/04 | 1,802 | 1,809 | 1,802 | 1,809 | +0.17% | 34,560 | - | +1.01% | - | - |
04/03 | 1,813 | 1,817 | 1,796 | 1,806 | -1.31% | 90,020 | - | +0.89% | - | - |
04/02 | 1,840 | 1,840 | 1,813 | 1,830 | -0.33% | 133,620 | - | +2.29% | - | - |
04/01 | 1,853 | 1,856 | 1,829 | 1,836 | -0.38% | 73,640 | - | +2.74% | - | - |
03/29 | 1,859 | 1,859 | 1,835 | 1,843 | -0.05% | 103,740 | - | +3.31% | - | - |
03/28 | 1,869 | 1,869 | 1,843 | 1,844 | -0.54% | 65,090 | - | +3.54% | - | - |
03/27 | 1,856 | 1,864 | 1,852 | 1,854 | -0.05% | 29,450 | - | +4.27% | - | - |
03/26 | 1,868 | 1,868 | 1,850 | 1,855 | -0.43% | 50,000 | - | +4.57% | - | - |
03/25 | 1,868 | 1,870 | 1,858 | 1,863 | +0.05% | 44,440 | - | +5.19% | - | - |
03/22 | 1,850 | 1,862 | 1,841 | 1,862 | +1.03% | 63,220 | - | +5.32% | - | - |
03/21 | 1,845 | 1,845 | 1,816 | 1,843 | +1.38% | 146,410 | - | +4.42% | - | - |
03/19 | 1,774 | 1,826 | 1,771 | 1,818 | +3.24% | 133,950 | - | +3.06% | - | - |
03/18 | 1,785 | 1,785 | 1,749 | 1,761 | -0.17% | 78,020 | - | -0.17% | - | - |
03/15 | 1,744 | 1,783 | 1,741 | 1,764 | +1.73% | 89,040 | - | -0.17% | - | - |
03/14 | 1,712 | 1,734 | 1,711 | 1,734 | +1.64% | 65,400 | - | -1.98% | - | - |
03/13 | 1,730 | 1,730 | 1,698 | 1,706 | -0.87% | 144,390 | - | -3.78% | - | - |
03/12 | 1,735 | 1,735 | 1,713 | 1,721 | -0.35% | 79,980 | - | -3.42% | - | - |
03/11 | 1,733 | 1,735 | 1,718 | 1,727 | -0.17% | 385,910 | - | -3.36% | - | - |
03/08 | 1,724 | 1,736 | 1,718 | 1,730 | +0.46% | 102,200 | - | -3.46% | - | - |
03/07 | 1,763 | 1,765 | 1,722 | 1,722 | -3.04% | 239,110 | - | -4.17% | - | - |
03/06 | 1,775 | 1,782 | 1,766 | 1,776 | +0.45% | 288,070 | - | -1.5% | - | - |
03/05 | 1,780 | 1,783 | 1,763 | 1,768 | -0.23% | 96,580 | - | -2.1% | - | - |
03/04 | 1,785 | 1,785 | 1,766 | 1,772 | +0.85% | 86,910 | - | -2.1% | - | - |
03/01 | 1,774 | 1,774 | 1,755 | 1,757 | -0.79% | 337,770 | - | -3.09% | - | - |
02/29 | 1,785 | 1,785 | 1,755 | 1,771 | -0.78% | 91,840 | - | -2.59% | - | - |
02/28 | 1,789 | 1,789 | 1,777 | 1,785 | 0% | 47,270 | - | -2.08% | - | - |
02/27 | 1,784 | 1,790 | 1,776 | 1,785 | +0.17% | 38,210 | - | -2.3% | - | - |
02/26 | 1,773 | 1,785 | 1,770 | 1,782 | +1.25% | 63,730 | - | -2.62% | - | - |
02/22 | 1,751 | 1,760 | 1,737 | 1,760 | -0.4% | 126,360 | - | -3.98% | - | - |
02/21 | 1,775 | 1,775 | 1,752 | 1,767 | +0.34% | 75,680 | - | -3.86% | - | - |
02/20 | 1,765 | 1,778 | 1,761 | 1,761 | 0% | 46,720 | - | -4.4% | - | - |
02/19 | 1,774 | 1,775 | 1,752 | 1,761 | -0.9% | 138,360 | - | -4.71% | - | - |
02/16 | 1,795 | 1,795 | 1,762 | 1,777 | -0.45% | 195,610 | - | -4.05% | - | - |
02/15 | 1,804 | 1,806 | 1,777 | 1,785 | -1% | 116,650 | - | -3.83% | - | - |
02/14 | 1,817 | 1,817 | 1,800 | 1,803 | -0.61% | 139,560 | - | -3.06% | - | - |
02/13 | 1,821 | 1,824 | 1,810 | 1,814 | -0.22% | 90,120 | - | -2.63% | - | - |
02/09 | 1,830 | 1,830 | 1,816 | 1,818 | -0.33% | 70,490 | - | -2.52% | - | - |
02/08 | 1,827 | 1,833 | 1,823 | 1,824 | -0.05% | 47,870 | - | -2.25% | - | - |
02/07 | 1,843 | 1,843 | 1,823 | 1,825 | -0.76% | 72,140 | - | -2.25% | - | - |
02/06 | 1,835 | 1,844 | 1,830 | 1,839 | -4.22% | 193,250 | - | -1.55% | - | - |
02/05 | 1,853 | 1,920 | 1,845 | 1,920 | +3.56% | 110,480 | - | +2.84% | - | - |
02/02 | 1,847 | 1,854 | 1,844 | 1,854 | +1.04% | 87,710 | - | -0.48% | - | - |
02/01 | 1,865 | 1,865 | 1,828 | 1,835 | -1.34% | 247,470 | - | -1.4% | - | - |
01/31 | 1,864 | 1,864 | 1,853 | 1,860 | -0.21% | 45,010 | - | -0.05% | - | - |
01/30 | 1,865 | 1,865 | 1,856 | 1,864 | +0.11% | 19,760 | - | +0.22% | - | - |
01/29 | 1,859 | 1,866 | 1,854 | 1,862 | -0.05% | 33,100 | - | +0.16% | - | - |
01/26 | 1,861 | 1,865 | 1,859 | 1,863 | +0.22% | 25,710 | - | +0.32% | - | - |
01/25 | 1,869 | 1,869 | 1,853 | 1,859 | -1.06% | 55,800 | - | +0.16% | - | - |
01/24 | 1,885 | 1,886 | 1,872 | 1,879 | -0.32% | 15,600 | - | +1.24% | - | - |
01/23 | 1,899 | 1,899 | 1,882 | 1,885 | -0.42% | 24,980 | - | +1.62% | - | - |
01/22 | 1,873 | 1,893 | 1,869 | 1,893 | +1.39% | 23,330 | - | +2.1% | - | - |
01/19 | 1,863 | 1,867 | 1,859 | 1,867 | +0.59% | 22,170 | - | +0.81% | - | - |
01/18 | 1,868 | 1,871 | 1,851 | 1,856 | -0.64% | 55,360 | - | +0.22% | - | - |
01/17 | 1,881 | 1,884 | 1,866 | 1,868 | -0.85% | 43,470 | - | +0.86% | - | - |
01/16 | 1,894 | 1,894 | 1,882 | 1,884 | -0.48% | 55,300 | - | +1.73% | - | - |
01/15 | 1,883 | 1,893 | 1,881 | 1,893 | +0.64% | 28,660 | - | +2.21% | - | - |
01/12 | 1,874 | 1,883 | 1,874 | 1,881 | +0.27% | 33,410 | - | +1.62% | - | - |
01/11 | 1,871 | 1,879 | 1,869 | 1,876 | +0.27% | 44,770 | - | +1.41% | - | - |
01/10 | 1,869 | 1,875 | 1,869 | 1,871 | -0.11% | 31,640 | - | +1.14% | - | - |
01/09 | 1,874 | 1,875 | 1,865 | 1,873 | +0.11% | 22,200 | - | +1.19% | - | - |
01/05 | 1,854 | 1,877 | 1,848 | 1,871 | +1.41% | 39,720 | - | +1.08% | - | - |
01/04 | 1,863 | 1,863 | 1,840 | 1,845 | -0.7% | 43,500 | - | -0.38% | - | - |
2023 | ||||||||||
12/29 | 1,850 | 1,859 | 1,846 | 1,858 | +0.65% | 22,990 | - | +0.22% | - | - |
12/28 | 1,833 | 1,849 | 1,827 | 1,846 | +1.32% | 34,200 | - | -0.49% | - | - |
12/27 | 1,820 | 1,825 | 1,815 | 1,822 | +0.72% | 24,490 | - | -1.83% | - | - |
12/26 | 1,812 | 1,814 | 1,804 | 1,809 | 0% | 44,230 | - | -2.69% | - | - |
12/25 | 1,825 | 1,826 | 1,809 | 1,809 | -1.15% | 55,820 | - | -2.85% | - | - |
12/22 | 1,825 | 1,830 | 1,818 | 1,830 | +0.27% | 30,190 | - | -1.88% | - | - |
12/21 | 1,833 | 1,837 | 1,822 | 1,825 | -0.82% | 172,690 | - | -2.25% | - | - |
12/20 | 1,830 | 1,844 | 1,828 | 1,840 | +0.55% | 30,420 | - | -1.6% | - | - |
12/19 | 1,836 | 1,840 | 1,821 | 1,830 | -0.49% | 124,040 | - | -2.19% | - | - |
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 | |
2014年 6月期 | 1,624 6/23 | 1,455 3/24 | 19,240 2/25 | +3.76% 6/3 | -1.11% 4/1 |
2015年 6月期 | 2,030 1/15 | 1,512 9/8 | 32,250 12/4 | +9.62% 12/3 | -10.78% 9/8 |
2016年 6月期 | 1,992 4/26 | 1,630 1/22 | 241,130 9/1 | +5.94% 2/8 | -6.65% 6/27 |
2017年 6月期 | 1,877 1/11 1/10 | 1,631 11/15 | 34,430 11/13 | +4.21% 1/24 | -4.96% 7/14 |
2018年 6月期 | 1,862 12/4 | 1,673 2/15 | 821,590 12/12 | +3.71% 1/29 | -3.91% 12/25 |
2019年 6月期 | 2,303 11/6 11/5 他2件 | 1,788 1/4 | 462,290 5/27 | +4.63% 10/9 | -4.98% 11/13 |
2020年 6月期 | 2,310 2/21 | 1,162 3/19 | 364,400 2/28 | +8.67% 5/11 | -41.73% 3/19 |
2021年 6月期 | 2,246 7/13 | 1,789 1/4 | 659,550 10/4 | +9.07% 2/16 | -8.16% 1/20 |
2022年 6月期 | 2,134 1/5 | 1,837 1/21 | 497,990 6/3 | +5.47% 3/29 | -5.61% 6/15 |
2023年 6月期 | 1,989 9/6 | 1,785 3/20 | 590,540 6/7 | +3.11% 4/28 | -4.34% 3/20 |
最新 | 1,838 2024/5/20 | 45,220 | -0.65% 1,850 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- -9%(0.91倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 17%(1.17倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/05/20 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
1,162円(2020/03/19) - 58%(1.58倍)
1,838円(5/20)