株価チャート
株価
5/7
- 前日 (5/2)
- 1,682
- 始値
- 1,689
- 高値
- 1,716
- 安値
- 1,689
- 終値 +1.96%
- 1,715
- 出来高 +8.71%
- 86,100
乖離率
- 株価(5日)
移動平均値 - +0.82%
1,701 - 株価(25日)
移動平均値 - +0.82%
1,701 - 出来高(5日)
移動平均値 - -7.8%
93,380
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 1,689 | 1,716 | 1,689 | 1,715 | +1.96% | 86,100 | 350億9713万 | +0.82% | 9.54 | 2.15 |
05/02 | 1,696 | 1,699 | 1,682 | 1,682 | -0.83% | 79,200 | 344億2179万 | -1% | 9.36 | 2.1 |
05/01 | 1,712 | 1,712 | 1,685 | 1,696 | -0.99% | 114,700 | 347億830万 | -0.06% | 9.43 | 2.12 |
04/30 | 1,705 | 1,719 | 1,701 | 1,713 | +0.88% | 81,500 | 350億5620万 | +1.12% | 9.53 | 2.14 |
04/26 | 1,678 | 1,707 | 1,678 | 1,698 | -0.12% | 105,400 | 347億4923万 | +0.47% | 9.44 | 2.12 |
04/25 | 1,727 | 1,727 | 1,700 | 1,700 | -1.33% | 44,600 | 347億9016万 | +0.71% | 9.46 | 2.13 |
04/24 | 1,699 | 1,723 | 1,699 | 1,723 | +1.41% | 49,600 | 352億6085万 | +2.26% | 9.58 | 2.16 |
04/23 | 1,703 | 1,708 | 1,699 | 1,699 | -0.41% | 36,800 | 347億6969万 | +1.07% | 9.45 | 2.13 |
04/22 | 1,702 | 1,714 | 1,680 | 1,706 | +1.97% | 43,900 | 349億1294万 | +1.73% | 9.49 | 2.13 |
04/19 | 1,714 | 1,714 | 1,655 | 1,673 | -1.88% | 85,800 | 342億3761万 | +0.06% | 9.31 | 2.09 |
04/18 | 1,693 | 1,720 | 1,692 | 1,705 | +0.24% | 39,100 | 348億9248万 | +2.16% | 9.48 | 2.13 |
04/17 | 1,736 | 1,736 | 1,684 | 1,701 | -2.58% | 112,000 | 348億1062万 | +2.16% | 9.46 | 2.13 |
04/16 | 1,761 | 1,761 | 1,734 | 1,746 | -1.24% | 80,400 | 357億3154万 | +5.05% | 9.71 | 2.18 |
04/15 | 1,750 | 1,783 | 1,749 | 1,768 | +1.14% | 90,500 | 361億8176万 | +6.83% | 9.83 | 2.21 |
04/12 | 1,767 | 1,785 | 1,740 | 1,748 | -1.41% | 150,400 | 357億7247万 | +6.13% | 9.72 | 2.19 |
04/11 | 1,720 | 1,776 | 1,706 | 1,773 | +5.54% | 283,800 | 362億8409万 | +8.18% | 9.86 | 2.22 |
04/10 | 1,669 | 1,683 | 1,662 | 1,680 | +0.66% | 76,600 | 343億8086万 | +3% | 9.34 | 2.1 |
04/09 | 1,663 | 1,670 | 1,656 | 1,669 | +0.18% | 55,300 | 341億5575万 | +2.64% | 9.28 | 2.09 |
04/08 | 1,692 | 1,693 | 1,658 | 1,666 | -0.12% | 67,600 | 340億9435万 | +2.78% | 9.27 | 2.08 |
04/05 | 1,655 | 1,676 | 1,637 | 1,668 | -0.12% | 130,100 | 341億3528万 | +3.15% | 9.28 | 2.09 |
04/04 | 1,694 | 1,694 | 1,670 | 1,670 | -0.06% | 101,500 | 341億7621万 | +3.47% | 9.29 | 2.09 |
04/03 | 1,687 | 1,701 | 1,669 | 1,671 | -0.77% | 105,100 | 341億9668万 | +3.79% | 9.29 | 2.09 |
04/02 | 1,700 | 1,708 | 1,676 | 1,684 | -0.12% | 120,200 | 344億6272万 | +4.86% | 9.37 | 2.11 |
04/01 | 1,699 | 1,710 | 1,682 | 1,686 | +0.3% | 158,600 | 345億365万 | +5.31% | 9.38 | 2.11 |
03/29 | 1,666 | 1,683 | 1,664 | 1,681 | +0.9% | 86,000 | 344億132万 | +5.33% | 9.35 | 2.1 |
03/28 | 1,650 | 1,690 | 1,650 | 1,666 | +2.02% | 151,600 | 340億9435万 | +4.71% | 9.27 | 2.08 |
03/27 | 1,626 | 1,633 | 1,615 | 1,633 | +0.43% | 95,300 | 334億1901万 | +2.9% | 9.08 | 2.04 |
03/26 | 1,617 | 1,630 | 1,617 | 1,626 | +0.56% | 68,000 | 332億7576万 | +2.59% | 9.04 | 2.03 |
03/25 | 1,635 | 1,641 | 1,616 | 1,617 | -0.86% | 79,000 | 330億9158万 | +2.34% | 8.99 | 2.02 |
03/22 | 1,628 | 1,633 | 1,616 | 1,631 | +0.18% | 72,900 | 333億7808万 | +3.49% | 9.07 | 2.04 |
03/21 | 1,630 | 1,638 | 1,620 | 1,628 | +0.62% | 88,000 | 333億1669万 | +3.63% | 9.06 | 2.04 |
03/19 | 1,608 | 1,623 | 1,604 | 1,618 | +0.56% | 48,600 | 331億1204万 | +3.25% | 9 | 2.02 |
03/18 | 1,610 | 1,615 | 1,598 | 1,609 | +1.32% | 49,200 | 329億2786万 | +2.94% | 8.95 | 2.01 |
03/15 | 1,605 | 1,611 | 1,588 | 1,588 | -0.69% | 59,100 | 324億9810万 | +1.79% | 8.83 | 1.99 |
03/14 | 1,597 | 1,610 | 1,581 | 1,599 | -0.37% | 50,300 | 327億2321万 | +2.7% | 8.89 | 2 |
03/13 | 1,628 | 1,634 | 1,601 | 1,605 | -0.68% | 74,400 | 328億4600万 | +3.28% | 8.93 | 2.01 |
03/12 | 1,566 | 1,616 | 1,545 | 1,616 | +3.13% | 134,500 | 330億7111万 | +4.26% | 8.99 | 2.02 |
03/11 | 1,551 | 1,586 | 1,550 | 1,567 | 0% | 80,500 | 320億6834万 | +1.36% | 8.72 | 1.96 |
03/08 | 1,542 | 1,567 | 1,542 | 1,567 | +1.03% | 68,600 | 320億6834万 | +1.56% | 8.72 | 1.96 |
03/07 | 1,563 | 1,563 | 1,540 | 1,551 | -1.02% | 101,300 | 317億4090万 | +0.65% | 8.63 | 1.94 |
03/06 | 1,550 | 1,577 | 1,550 | 1,567 | +0.64% | 67,800 | 320億6834万 | +1.82% | 8.72 | 1.96 |
03/05 | 1,545 | 1,565 | 1,536 | 1,557 | +0.78% | 81,200 | 318億6369万 | +1.24% | 8.66 | 1.95 |
03/04 | 1,566 | 1,569 | 1,540 | 1,545 | -1.53% | 113,400 | 316億1811万 | +0.59% | 8.59 | 1.93 |
03/01 | 1,589 | 1,589 | 1,559 | 1,569 | -1.26% | 99,100 | 321億927万 | +2.21% | 8.73 | 1.96 |
02/29 | 1,587 | 1,593 | 1,571 | 1,589 | +0.13% | 55,900 | 325億1856万 | +3.72% | 8.84 | 1.99 |
02/28 | 1,574 | 1,603 | 1,574 | 1,587 | +0.7% | 76,600 | 324億7763万 | +3.79% | 8.83 | 1.98 |
02/27 | 1,560 | 1,580 | 1,559 | 1,576 | +1.74% | 46,000 | 322億5252万 | +3.28% | 8.77 | 1.97 |
02/26 | 1,561 | 1,563 | 1,532 | 1,549 | -1.15% | 102,700 | 316億9997万 | +1.71% | 8.62 | 1.94 |
02/22 | 1,574 | 1,574 | 1,546 | 1,567 | +1.1% | 52,500 | 320億6834万 | +2.96% | 8.72 | 1.96 |
02/21 | 1,565 | 1,572 | 1,541 | 1,550 | -1.08% | 74,400 | 317億2044万 | +1.97% | 8.62 | 1.94 |
02/20 | 1,590 | 1,608 | 1,566 | 1,567 | -0.06% | 101,700 | 320億6834万 | +3.16% | 8.72 | 1.96 |
02/19 | 1,527 | 1,576 | 1,527 | 1,568 | +2.95% | 97,600 | 320億8880万 | +3.29% | 8.72 | 1.96 |
02/16 | 1,508 | 1,533 | 1,504 | 1,523 | +1.67% | 75,800 | 311億6789万 | +0.59% | 8.47 | 1.9 |
02/15 | 1,513 | 1,513 | 1,496 | 1,498 | -0.93% | 69,000 | 306億5627万 | -1.06% | 8.33 | 1.87 |
02/14 | 1,521 | 1,521 | 1,503 | 1,512 | -0.72% | 57,700 | 309億4277万 | -0.13% | 8.41 | 1.89 |
02/13 | 1,529 | 1,529 | 1,508 | 1,523 | -0.07% | 80,900 | 311億6789万 | +0.59% | 8.47 | 1.9 |
02/09 | 1,527 | 1,537 | 1,521 | 1,524 | -0.33% | 37,400 | 311億8835万 | +0.86% | 8.48 | 1.91 |
02/08 | 1,525 | 1,532 | 1,507 | 1,529 | +0.26% | 51,100 | 312億9067万 | +1.26% | 8.5 | 1.91 |
02/07 | 1,510 | 1,533 | 1,501 | 1,525 | +0.73% | 98,400 | 312億882万 | +1.19% | 8.48 | 1.91 |
02/06 | 1,510 | 1,522 | 1,499 | 1,514 | -0.2% | 63,700 | 309億8370万 | +0.6% | 8.42 | 1.89 |
02/05 | 1,513 | 1,523 | 1,507 | 1,517 | +0.2% | 65,000 | 310億4510万 | +1.07% | 8.44 | 1.9 |
02/02 | 1,507 | 1,519 | 1,501 | 1,514 | +1.07% | 35,600 | 309億8370万 | +1.14% | 8.42 | 1.89 |
02/01 | 1,499 | 1,508 | 1,491 | 1,498 | -0.86% | 65,800 | 306億5627万 | +0.33% | 8.33 | 1.87 |
01/31 | 1,503 | 1,511 | 1,486 | 1,511 | +0.33% | 104,500 | 309億2231万 | +1.41% | 8.4 | 1.89 |
01/30 | 1,528 | 1,542 | 1,506 | 1,506 | -0.99% | 79,900 | 308億1998万 | +1.35% | 8.38 | 1.88 |
01/29 | 1,525 | 1,525 | 1,516 | 1,521 | +0.13% | 37,000 | 311億2696万 | +2.63% | 8.46 | 1.9 |
01/26 | 1,512 | 1,529 | 1,508 | 1,519 | +0.66% | 58,100 | 310億8603万 | +2.77% | 8.45 | 1.9 |
01/25 | 1,516 | 1,519 | 1,504 | 1,509 | +0.2% | 52,800 | 308億8138万 | +2.51% | 8.39 | 1.89 |
01/24 | 1,522 | 1,522 | 1,502 | 1,506 | -0.46% | 38,800 | 308億1998万 | +2.66% | 8.38 | 1.88 |
01/23 | 1,522 | 1,534 | 1,508 | 1,513 | 0% | 68,600 | 309億6324万 | +3.56% | 8.42 | 1.89 |
01/22 | 1,510 | 1,519 | 1,500 | 1,513 | +0.27% | 62,400 | 309億6324万 | +3.99% | 8.42 | 1.89 |
01/19 | 1,519 | 1,520 | 1,500 | 1,509 | 0% | 69,300 | 308億8138万 | +4.21% | 8.39 | 1.89 |
01/18 | 1,514 | 1,524 | 1,505 | 1,509 | -0.79% | 71,500 | 308億8138万 | +4.79% | 8.39 | 1.89 |
01/17 | 1,519 | 1,551 | 1,514 | 1,521 | -0.2% | 98,000 | 311億2696万 | +6.29% | 8.46 | 1.9 |
01/16 | 1,537 | 1,546 | 1,514 | 1,524 | -1.8% | 95,200 | 311億8835万 | +7.17% | 8.48 | 1.91 |
01/15 | 1,550 | 1,602 | 1,530 | 1,552 | +5.65% | 369,600 | 317億6136万 | +9.84% | 8.63 | 1.94 |
01/12 | 1,500 | 1,505 | 1,469 | 1,469 | -2.33% | 126,200 | 300億6279万 | +4.63% | 8.17 | 1.84 |
01/11 | 1,512 | 1,518 | 1,497 | 1,504 | -0.2% | 90,200 | 307億7905万 | +7.51% | 8.37 | 1.88 |
01/10 | 1,510 | 1,516 | 1,500 | 1,507 | +0.4% | 86,500 | 308億4045万 | +8.18% | 8.38 | 1.88 |
01/09 | 1,485 | 1,511 | 1,485 | 1,501 | +2.6% | 93,500 | 307億1766万 | +8.22% | 8.35 | 1.88 |
01/05 | 1,499 | 1,500 | 1,463 | 1,463 | -1.81% | 93,600 | 299億4000万 | +5.86% | 8.14 | 1.83 |
01/04 | 1,460 | 1,490 | 1,444 | 1,490 | +1.92% | 82,800 | 304億9255万 | +7.97% | 8.29 | 1.86 |
2023 | ||||||||||
12/29 | 1,462 | 1,471 | 1,452 | 1,462 | 0% | 71,600 | 299億1953万 | +6.25% | 8.13 | 1.83 |
12/28 | 1,437 | 1,462 | 1,425 | 1,462 | +1.74% | 68,700 | 299億1953万 | +6.4% | 8.13 | 1.83 |
12/27 | 1,400 | 1,437 | 1,400 | 1,437 | +2.5% | 115,900 | 294億791万 | +4.74% | 7.99 | 1.8 |
12/26 | 1,409 | 1,416 | 1,401 | 1,402 | -0.85% | 70,500 | 286億9164万 | +2.19% | 7.8 | 1.75 |
12/25 | 1,432 | 1,432 | 1,406 | 1,414 | -0.7% | 74,500 | 289億3722万 | +2.99% | 7.87 | 1.77 |
12/22 | 1,415 | 1,430 | 1,415 | 1,424 | +1.28% | 66,200 | 291億4187万 | +3.71% | 7.92 | 1.78 |
12/21 | 1,409 | 1,415 | 1,395 | 1,406 | -1.33% | 76,600 | 287億7350万 | +2.48% | 7.82 | 1.76 |
12/20 | 1,420 | 1,431 | 1,412 | 1,425 | +1.79% | 135,300 | 291億6234万 | +3.86% | 7.93 | 1.78 |
12/19 | 1,392 | 1,400 | 1,377 | 1,400 | +0.94% | 99,100 | 286億5072万 | +2.19% | 7.79 | 1.75 |
12/18 | 1,388 | 1,391 | 1,371 | 1,387 | +0.22% | 97,000 | 283億8467万 | +1.24% | 7.71 | 1.73 |
12/15 | 1,370 | 1,384 | 1,367 | 1,384 | +1.84% | 125,300 | 283億2328万 | +0.95% | 7.7 | 1.73 |
12/14 | 1,367 | 1,370 | 1,351 | 1,359 | +0.37% | 82,100 | 278億1166万 | -0.88% | 7.56 | 1.7 |
12/13 | 1,360 | 1,371 | 1,348 | 1,354 | +1.58% | 138,600 | 277億933万 | -1.24% | 7.53 | 1.69 |
12/12 | 1,315 | 1,333 | 1,315 | 1,333 | +1.45% | 95,200 | 272億7957万 | -2.91% | 7.41 | 1.67 |
12/11 | 1,282 | 1,317 | 1,282 | 1,314 | +2.66% | 147,700 | 268億9074万 | -4.51% | 7.31 | 1.64 |
12/08 | 1,286 | 1,300 | 1,277 | 1,280 | -0.78% | 168,700 | 261億9494万 | -7.18% | 7.12 | 1.6 |
12/07 | 1,301 | 1,308 | 1,289 | 1,290 | -2.05% | 259,700 | 263億9959万 | -6.72% | 7.18 | 1.61 |
12/06 | 1,320 | 1,323 | 1,310 | 1,317 | -0.53% | 164,500 | 269億5214万 | -4.98% | 7.33 | 1.65 |
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 | |
2008年 5月期 | 870 348,000 7/3 | 418 167,000 3/19 | 558,400 1,396 6/15 | - | - | +9.69% 12/10 | -17.38% 9/21 |
2009年 5月期 | 513 205,000 7/2 | 167 66,900 10/10 | 442,000 1,105 7/2 | - | - | +39.85% 11/10 | -49.83% 10/10 |
2010年 5月期 | 294 117,700 7/3 | 203 81,000 11/27 81,000 11/26 | 1,031,600 2,579 7/3 | - | - | +26.96% 7/3 | -14.84% 11/19 |
2011年 5月期 | 533 213,000 4/18 | 204 81,500 8/17 81,500 8/13 | 866,800 2,167 3/1 | 103億9227万 | 39億7638万 | +30.39% 2/1 | -28.82% 3/15 |
2012年 5月期 | 533 1,065 6/30 | 307 613 5/29 | 171,800 85,900 7/1 | 103億9227万 | 59億8165万 | +13.64% 7/4 | -14.58% 8/9 |
2013年 5月期 | 510 1,020 5/8 1,020 5/7 | 300 600 6/7 600 6/4 | 805,400 402,700 4/22 | 99億5316万 | 58億5480万 | +20.95% 5/7 | -20.2% 6/7 |
2014年 5月期 | 442 884 7/25 884 7/24 | 347 694 2/4 | 312,200 156,100 7/24 | 86億2607万 | 68億536万 | +15.53% 7/24 | -8.2% 2/4 |
2015年 5月期 | 515 1,029 5/25 | 360 721 6/10 721 6/6 他2件 | 568,200 284,100 5/26 | 100億9037万 | 70億7012万 | +9.44% 4/22 | -5.17% 6/1 |
2016年 5月期 | 1,435 2,870 4/21 | 417 833 8/25 | 2,006,600 1,003,300 10/13 | 281億4322万 | 81億6839万 | +36.88% 2/3 | -22.89% 6/14 |
2017年 5月期 | 1,545 3,090 5/31 | 876 1,751 12/9 | 505,200 252,600 2/28 | 309億5716万 | 174億8128万 | +28.48% 1/23 | -13.03% 8/29 |
2018年 5月期 | 2,700 12/20 | 1,489 2,977 6/7 | 1,108,100 1/11 | 542億8782万 | 298億2418万 | +17.45% 10/10 | -16.16% 2/9 |
2019年 5月期 | 2,122 6/1 | 899 2/12 | 760,000 7/18 | 426億9336万 | 181億280万 | +29.86% 5/7 | -26.04% 12/25 |
2020年 5月期 | 2,032 2/12 | 1,096 3/17 | 365,700 9/10 | 412億5041万 | 222億4923万 | +29.06% 5/12 | -29.25% 3/16 |
2021年 5月期 | 2,567 4/23 4/21 | 1,227 7/10 | 625,100 10/12 | 522億9851万 | 249億1006万 | +22.18% 10/12 | -16.48% 7/10 |
2022年 5月期 | 2,447 7/19 | 1,609 12/1 | 712,300 10/12 | 498億8894万 | 328億1458万 | +14.26% 7/14 | -14.83% 8/19 |
2023年 5月期 | 2,427 7/28 | 1,692 5/31 | 323,300 4/11 | 496億6806万 | 346億2644万 | +10.31% 7/28 | -14.64% 10/13 |
最新 | 1,715 2024/5/7 | 86,100 | 350億9713万 | +0.82% 1,701 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -45%(0.55倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -53%(0.47倍)
- 2009/12/30 vs 2008/12/30
- -18%(0.82倍)
- 2010/12/30 vs 2009/12/30
- 13%(1.13倍)
- 2011/12/30 vs 2010/12/30
- 41%(1.41倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- 0%(1倍)
- 2015/12/30 vs 2014/12/30
- 90%(1.9倍)
- 2016/12/30 vs 2015/12/30
- 27%(1.27倍)
- 2017/12/29 vs 2016/12/30
- 164%(2.64倍)
- 2018/12/28 vs 2017/12/29
- -51%(0.49倍)
- 2019/12/30 vs 2018/12/28
- 27%(1.27倍)
- 2020/12/30 vs 2019/12/30
- 28%(1.28倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- -30%(0.7倍)
- 2024/05/07 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
167円(2008/10/10) - 925%(10.25倍)
1,715円(5/7)