株価チャート
株価
5/31
- 前日 (5/30)
- 16,380
- 始値
- 16,500
- 高値
- 17,300
- 安値
- 16,120
- 終値 +5.62%
- 17,300
- 出来高 +35.81%
- 1,107,700
乖離率
- 株価(5日)
移動平均値 - +3.04%
16,790 - 株価(25日)
移動平均値 - +1.23%
17,090 - 出来高(5日)
移動平均値 - +52.13%
728,120
2024/01/04~2024/05/31
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 | ||||||||||
05/31 | 16,500 | 17,300 | 16,120 | 17,300 | +5.62% | 1,107,700 | 1700億4550万 | +1.23% | 33.94 | 7.44 |
05/30 | 15,780 | 16,620 | 15,530 | 16,380 | +0.43% | 815,600 | 1610億262万 | -3.69% | 32.14 | 7.04 |
05/29 | 16,830 | 16,900 | 16,100 | 16,310 | -2.92% | 526,900 | 1603億1457万 | -4.01% | 32 | 7.01 |
05/28 | 17,220 | 17,520 | 16,620 | 16,800 | -2.1% | 617,300 | 1651億3089万 | -0.85% | 32.96 | 7.22 |
05/27 | 17,230 | 17,650 | 17,010 | 17,160 | +0.23% | 573,100 | 1686億6941万 | +1.63% | 33.67 | 7.38 |
05/24 | 17,500 | 18,140 | 17,120 | 17,120 | -3.77% | 780,800 | 1682億7624万 | +1.78% | 33.59 | 7.36 |
05/23 | 17,890 | 17,920 | 17,400 | 17,790 | +0.45% | 557,200 | 1748億6182万 | +5.94% | 34.9 | 7.65 |
05/22 | 19,020 | 19,040 | 17,710 | 17,710 | -6.1% | 853,200 | 1740億7548万 | +5.52% | 34.74 | 7.62 |
05/21 | 19,170 | 19,620 | 18,710 | 18,860 | -0.26% | 1,654,500 | 1853億6022万 | +12.44% | 37 | 8.11 |
05/20 | 17,170 | 18,920 | 17,140 | 18,910 | +9.56% | 1,521,300 | 1858億5164万 | +13.53% | 37.1 | 8.13 |
05/17 | 17,800 | 17,810 | 17,230 | 17,260 | -3.2% | 560,200 | 1696億3507万 | +4.33% | 33.86 | 7.42 |
05/16 | 18,390 | 18,830 | 17,700 | 17,830 | -1.82% | 1,172,700 | 1747億9676万 | +8.05% | 34.98 | 7.67 |
05/15 | 18,550 | 19,170 | 18,160 | 18,160 | -1.14% | 1,798,300 | 1780億3192万 | +10.68% | 35.63 | 7.81 |
05/14 | 17,980 | 18,660 | 17,690 | 18,370 | +2.23% | 1,178,300 | 1800億9066万 | +12.71% | 36.04 | 7.9 |
05/13 | 18,060 | 18,290 | 17,450 | 17,970 | -1.7% | 1,010,300 | 1761億6925万 | +11.02% | 35.25 | 7.73 |
05/10 | 18,460 | 19,130 | 17,810 | 18,280 | +1.22% | 2,383,600 | 1792億834万 | +13.41% | 35.86 | 7.86 |
05/09 | 18,160 | 18,770 | 17,870 | 18,060 | -1.95% | 1,671,000 | 1770億5157万 | +12.33% | 35.43 | 7.77 |
05/08 | 16,960 | 18,860 | 16,950 | 18,420 | +8.1% | 2,780,100 | 1805億8083万 | +14.68% | 36.14 | 7.92 |
05/07 | 16,530 | 17,100 | 16,230 | 17,040 | +4.86% | 1,607,600 | 1670億5198万 | +6.12% | 33.43 | 7.33 |
05/02 | 15,600 | 16,330 | 15,400 | 16,250 | +3.44% | 860,500 | 1593億720万 | +1.2% | 31.88 | 6.99 |
05/01 | 14,590 | 15,780 | 14,480 | 15,710 | +5.79% | 700,100 | 1540億1329万 | -2.24% | 30.82 | 6.76 |
04/30 | 14,870 | 15,050 | 14,420 | 14,850 | +1.92% | 463,700 | 1455億8227万 | -7.83% | 29.13 | 6.39 |
04/26 | 14,910 | 15,130 | 14,280 | 14,570 | -1.89% | 1,018,400 | 1428億3728万 | -10% | 28.58 | 6.27 |
04/25 | 14,990 | 15,200 | 14,810 | 14,850 | -2.94% | 461,600 | 1455億8227万 | -8.86% | 29.13 | 6.39 |
04/24 | 15,390 | 15,690 | 15,160 | 15,300 | +0.39% | 598,900 | 1499億9385万 | -6.43% | 30.02 | 6.58 |
04/23 | 16,310 | 16,440 | 15,220 | 15,240 | -4.51% | 813,400 | 1494億564万 | -6.5% | 29.9 | 6.55 |
04/22 | 15,100 | 16,230 | 15,020 | 15,960 | +5.49% | 1,338,400 | 1563億6203万 | -1.6% | 31.31 | 6.86 |
04/19 | 14,770 | 15,370 | 14,430 | 15,130 | -1.3% | 1,055,300 | 1482億3042万 | -5.86% | 29.68 | 6.51 |
04/18 | 14,730 | 15,470 | 14,450 | 15,330 | -1.29% | 1,013,800 | 1501億8984万 | -3.94% | 30.08 | 6.59 |
04/17 | 16,540 | 17,230 | 15,520 | 15,530 | -5.42% | 1,413,000 | 1521億4927万 | -1.98% | 30.47 | 6.68 |
04/16 | 17,160 | 17,350 | 16,180 | 16,420 | -6.49% | 1,295,700 | 1608億6871万 | +4.24% | 32.21 | 7.06 |
04/15 | 17,150 | 17,640 | 16,550 | 17,560 | +0.4% | 1,635,200 | 1720億3742万 | +12.52% | 34.45 | 7.55 |
04/12 | 16,020 | 17,580 | 15,780 | 17,490 | +9.79% | 1,890,600 | 1713億5162万 | +13.2% | 34.31 | 7.52 |
04/11 | 15,650 | 16,200 | 15,420 | 15,930 | -1.06% | 737,800 | 1560億6812万 | +4.08% | 31.25 | 6.85 |
04/10 | 16,480 | 16,900 | 16,020 | 16,100 | -0.56% | 1,341,600 | 1577億3363万 | +5.59% | 31.59 | 6.92 |
04/09 | 15,820 | 16,540 | 15,460 | 16,190 | +4.45% | 1,604,200 | 1585億6032万 | +6.67% | 31.76 | 6.96 |
04/08 | 15,660 | 16,450 | 15,150 | 15,500 | +0.52% | 1,426,900 | 1518億5536万 | +2.49% | 30.41 | 6.67 |
04/05 | 15,200 | 15,690 | 14,910 | 15,420 | -0.84% | 1,070,600 | 1510億7159万 | +2.23% | 30.25 | 6.63 |
04/04 | 16,310 | 16,340 | 15,280 | 15,550 | -4.54% | 1,438,400 | 1523億4521万 | +3.55% | 30.51 | 6.69 |
04/03 | 17,300 | 18,800 | 15,700 | 16,290 | -5.67% | 3,627,600 | 1595億9508万 | +8.93% | 31.96 | 7.01 |
04/02 | 17,360 | 17,890 | 17,020 | 17,270 | -2.1% | 765,800 | 1691億9626万 | +16.18% | 33.88 | 7.43 |
04/01 | 18,610 | 18,790 | 17,630 | 17,640 | -3.61% | 1,220,500 | 1728億2119万 | +19.66% | 34.61 | 7.59 |
03/29 | 17,110 | 18,500 | 17,070 | 18,300 | +7.33% | 1,699,000 | 1792億8729万 | +25.63% | 35.9 | 7.87 |
03/28 | 16,780 | 17,700 | 16,750 | 17,050 | +2.96% | 1,335,000 | 1670億4089万 | +18.8% | 33.45 | 7.33 |
03/27 | 16,750 | 16,830 | 16,080 | 16,560 | -1.13% | 699,700 | 1622億4030万 | +16.6% | 32.49 | 7.12 |
03/26 | 16,490 | 17,610 | 16,420 | 16,750 | -0.3% | 1,267,100 | 1641億176万 | +18.86% | 32.86 | 7.2 |
03/25 | 16,800 | 17,380 | 16,510 | 16,800 | -2.33% | 889,600 | 1645億9161万 | +20.4% | 32.96 | 7.22 |
03/22 | 16,450 | 17,570 | 16,130 | 17,200 | +5.65% | 1,928,300 | 1685億1046万 | +25.24% | 33.74 | 7.4 |
03/21 | 14,450 | 16,470 | 14,270 | 16,280 | +16.2% | 2,039,700 | 1594億4176万 | +20.54% | 31.94 | 7 |
03/19 | 13,330 | 14,080 | 13,060 | 14,010 | +5.98% | 888,800 | 1372億1001万 | +5.32% | 27.49 | 6.03 |
03/18 | 12,350 | 13,260 | 12,220 | 13,220 | +7.83% | 531,300 | 1294億7297万 | +0.27% | 25.94 | 5.69 |
03/15 | 12,160 | 12,380 | 12,010 | 12,260 | -0.57% | 259,000 | 1200億7100万 | -6.5% | 24.05 | 5.27 |
03/14 | 12,420 | 12,510 | 11,980 | 12,330 | -0.8% | 352,400 | 1207億5656万 | -5.81% | 24.19 | 5.3 |
03/13 | 13,500 | 13,530 | 12,160 | 12,430 | -6.19% | 687,600 | 1217億3593万 | -4.74% | 24.39 | 5.35 |
03/12 | 12,660 | 13,490 | 12,600 | 13,250 | +3.76% | 512,200 | 1297億6679万 | +1.95% | 25.99 | 5.7 |
03/11 | 12,960 | 13,110 | 12,530 | 12,770 | -6.58% | 594,200 | 1250億6580万 | -1.13% | 25.05 | 5.49 |
03/08 | 13,850 | 14,210 | 13,650 | 13,670 | -1.37% | 407,700 | 1338億8015万 | +6.23% | 26.82 | 5.88 |
03/07 | 14,800 | 15,140 | 13,850 | 13,860 | -4.41% | 633,900 | 1357億4095万 | +8.05% | 27.19 | 5.96 |
03/06 | 14,310 | 15,230 | 14,120 | 14,500 | +0.97% | 729,100 | 1420億894万 | +13.57% | 28.45 | 6.24 |
03/05 | 14,790 | 14,840 | 14,240 | 14,360 | -3.1% | 465,600 | 1406億3781万 | +13.18% | 28.17 | 6.18 |
03/04 | 14,800 | 15,300 | 14,650 | 14,820 | +2.21% | 797,200 | 1451億4293万 | +17.82% | 29.07 | 6.37 |
03/01 | 14,000 | 14,570 | 13,550 | 14,500 | +5.45% | 836,900 | 1420億894万 | +16.81% | 28.45 | 6.24 |
02/29 | 14,000 | 14,020 | 13,550 | 13,750 | -1.57% | 374,900 | 1346億6365万 | +11.99% | 26.98 | 5.89 |
02/28 | 14,000 | 14,500 | 13,920 | 13,970 | -0.78% | 458,300 | 1368億1826万 | +15% | 27.41 | 5.99 |
02/27 | 14,150 | 14,590 | 13,930 | 14,080 | -0.78% | 696,800 | 1378億9557万 | +17.26% | 27.62 | 6.03 |
02/26 | 13,710 | 14,440 | 13,570 | 14,190 | +6.93% | 945,200 | 1389億7288万 | +19.5% | 27.84 | 6.08 |
02/22 | 13,250 | 13,440 | 12,770 | 13,270 | +2.79% | 476,700 | 1299億6266万 | +12.92% | 26.03 | 5.69 |
02/21 | 13,260 | 13,570 | 12,790 | 12,910 | -3.01% | 564,000 | 1263億2848万 | +10.78% | 25.33 | 5.53 |
02/20 | 13,870 | 14,170 | 13,210 | 13,310 | -3.55% | 695,300 | 1302億4260万 | +15.44% | 26.11 | 5.7 |
02/19 | 13,100 | 14,190 | 13,010 | 13,800 | +3.68% | 1,732,500 | 1350億3741万 | +21.07% | 27.07 | 5.91 |
02/16 | 11,410 | 13,420 | 11,410 | 13,310 | +17.68% | 1,827,600 | 1302億4260万 | +18.66% | 26.11 | 5.7 |
02/15 | 11,550 | 11,600 | 11,300 | 11,310 | -1.48% | 267,300 | 1106億7196万 | +2.4% | 22.19 | 4.84 |
02/14 | 11,190 | 11,570 | 11,160 | 11,480 | +2.59% | 435,800 | 1123億3547万 | +5% | 22.52 | 4.92 |
02/13 | 10,950 | 11,240 | 10,850 | 11,190 | +1.08% | 380,600 | 1094億9773万 | +3.35% | 21.95 | 4.79 |
02/09 | 11,250 | 11,400 | 11,020 | 11,070 | -3.15% | 385,800 | 1083億2349万 | +3.26% | 21.72 | 4.74 |
02/08 | 11,600 | 11,740 | 11,400 | 11,430 | -2.14% | 446,000 | 1118億4620万 | +7.59% | 22.42 | 4.89 |
02/07 | 11,320 | 11,750 | 11,210 | 11,680 | +3.18% | 647,000 | 1142億9253万 | +10.97% | 22.91 | 5 |
02/06 | 10,900 | 11,360 | 10,820 | 11,320 | +1.8% | 585,100 | 1107億6982万 | +8.68% | 22.21 | 4.85 |
02/05 | 11,010 | 11,370 | 10,940 | 11,120 | -1.07% | 498,300 | 1088億1275万 | +7.84% | 21.82 | 4.76 |
02/02 | 11,570 | 11,670 | 11,240 | 11,240 | -2.77% | 596,900 | 1099億8699万 | +9.91% | 22.05 | 4.81 |
02/01 | 12,320 | 12,380 | 11,430 | 11,560 | -8.62% | 1,698,000 | 1131億1829万 | +13.91% | 22.68 | 4.95 |
01/31 | 12,320 | 12,890 | 12,000 | 12,650 | +2.26% | 2,209,600 | 1237億8429万 | +26.15% | 24.82 | 5.42 |
01/30 | 12,800 | 12,840 | 12,120 | 12,370 | -1.04% | 1,930,700 | 1210億4440万 | +25.51% | 24.27 | 5.3 |
01/29 | 11,880 | 12,520 | 11,680 | 12,500 | +7.3% | 2,624,500 | 1223億1650万 | +28.68% | 24.52 | 5.35 |
01/26 | 11,490 | 12,780 | 11,300 | 11,650 | +9.29% | 3,749,600 | 1139億9897万 | +21.91% | 22.86 | 4.99 |
01/25 | 10,830 | 11,150 | 10,620 | 10,660 | -4.22% | 1,180,700 | 1018億3306万 | +13.45% | 20.91 | 4.46 |
01/24 | 10,980 | 12,090 | 10,890 | 11,130 | +6.1% | 3,015,100 | 1063億2288万 | +19.77% | 21.84 | 4.65 |
01/23 | 10,700 | 11,100 | 10,450 | 10,490 | +0.1% | 1,081,300 | 1002億908万 | +14.52% | 20.58 | 4.38 |
01/22 | 10,670 | 10,750 | 10,310 | 10,480 | -2.42% | 619,400 | 1000億3809万 | +15.85% | 20.56 | 4.38 |
01/19 | 11,240 | 11,630 | 10,580 | 10,740 | -3.42% | 1,249,700 | 1025億1995万 | +20.35% | 21.07 | 4.49 |
01/18 | 11,200 | 11,580 | 10,840 | 11,120 | +2.77% | 2,273,600 | 1061億4729万 | +26.65% | 21.82 | 4.64 |
01/17 | 9,800 | 10,920 | 9,780 | 10,820 | +10.3% | 1,797,200 | 1032億8360万 | +24.65% | 21.23 | 4.52 |
01/16 | 10,230 | 10,500 | 9,760 | 9,810 | -2.1% | 1,109,100 | 936億4253万 | +14.12% | 19.25 | 4.1 |
01/15 | 9,240 | 10,170 | 9,170 | 10,020 | +7.97% | 1,920,700 | 956億4711万 | +16.91% | 19.66 | 4.18 |
01/12 | 8,920 | 9,430 | 8,730 | 9,280 | +3.11% | 1,063,600 | 885億8335万 | +8.67% | 18.21 | 3.88 |
01/11 | 8,560 | 9,080 | 8,460 | 9,000 | +5.76% | 961,800 | 859億1058万 | +5.37% | 17.66 | 3.76 |
01/10 | 8,740 | 8,830 | 8,510 | 8,510 | -3.62% | 431,700 | 812億3322万 | -0.36% | 16.7 | 3.55 |
01/09 | 8,550 | 8,830 | 8,310 | 8,830 | +3.76% | 617,200 | 842億8782万 | +3.09% | 17.32 | 3.69 |
01/05 | 8,690 | 8,730 | 8,410 | 8,510 | -1.85% | 464,200 | 812億3322万 | -0.82% | 16.7 | 3.55 |
01/04 | 8,890 | 9,120 | 8,670 | 8,670 | -3.24% | 774,400 | 827億6052万 | +1.1% | 17.01 | 3.62 |
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 | |
2019年 8月期 | 1,588 6,350 8/27 | 584 2,334 12/26 | 1,898,000 474,500 3/7 | 87億4776万 | 31億4763万 | +66.41% 3/8 | -27% 4/2 |
2020年 8月期 | 4,065 8,130 10/23 | 1,238 2,476 9/12 | 852,400 426,200 10/23 | 224億6481万 | 68億2187万 | +121.25% 10/21 | -31.67% 2/28 |
2021年 8月期 | 2,815 5,630 4/14 | 1,608 3,215 1/15 | 356,800 178,400 1/15 | 186億2291万 | 105億8763万 | +23.06% 4/8 | -17.14% 10/30 |
2022年 8月期 | 6,490 11/26 | 1,830 5/10 | 1,500,900 8/31 | 436億8574万 | 149億2277万 | +44.1% 10/8 | -35.23% 12/20 |
2023年 8月期 | 5,640 8/1 | 2,836 9/5 | 3,474,800 10/6 | 460億8116万 | 231億3189万 | +43.05% 10/5 | -18.12% 12/23 |
最新 | 17,300 2024/5/31 | 1,107,700 | 1700億4550万 | +1.23% 17,090 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 290%(3.9倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- 49%(1.49倍)
- 2022/12/30 vs 2021/12/30
- 69%(1.69倍)
- 2023/12/29 vs 2022/12/30
- 100%(2倍)
- 2024/05/31 vs 2023/12/29
- 93%(1.93倍)
- 過去安値
584円(2018/12/26) - 2865%(29.65倍)
17,300円(5/31)