株価チャート
株価
5/24
- 前日 (5/23)
- 767
- 始値
- 692
- 高値
- 719
- 安値
- 684
- 終値 -7.04%
- 713
- 出来高 +93%
- 228,700
乖離率
- 株価(5日)
移動平均値 - -6.92%
766 - 株価(25日)
移動平均値 - -9.06%
784 - 出来高(5日)
移動平均値 - +142.32%
94,380
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 | 692 | 719 | 684 | 713 | -7.04% | 228,700 | 76億9312万 | -9.06% | 53.17 | 0.69 |
05/23 | 778 | 779 | 767 | 767 | -1.41% | 118,500 | 82億7577万 | -2.54% | 57.2 | 0.74 |
05/22 | 784 | 784 | 777 | 778 | -0.77% | 48,200 | 83億9446万 | -1.14% | 58.02 | 0.75 |
05/21 | 789 | 789 | 784 | 784 | -0.51% | 27,200 | 84億5920万 | -0.63% | 58.47 | 0.76 |
05/20 | 786 | 789 | 786 | 788 | +0.25% | 49,300 | 85億236万 | -0.25% | 58.77 | 0.76 |
05/17 | 783 | 787 | 781 | 786 | +0.13% | 20,400 | 84億8078万 | -0.76% | 58.62 | 0.76 |
05/16 | 784 | 787 | 780 | 785 | -0.25% | 53,500 | 84億6999万 | -1.01% | 58.54 | 0.76 |
05/15 | 788 | 788 | 783 | 787 | +0.25% | 26,700 | 84億9157万 | -0.88% | 58.69 | 0.76 |
05/14 | 789 | 792 | 783 | 785 | -0.13% | 57,100 | 84億6999万 | -1.13% | 58.54 | 0.76 |
05/13 | 789 | 790 | 786 | 786 | -0.25% | 43,100 | 84億8078万 | -1.13% | 58.62 | 0.76 |
05/10 | 790 | 790 | 783 | 788 | +0.13% | 49,700 | 85億236万 | -1.01% | 58.77 | 0.76 |
05/09 | 790 | 790 | 785 | 787 | +0.13% | 18,700 | 84億9157万 | -1.25% | 58.69 | 0.76 |
05/08 | 795 | 795 | 784 | 786 | -1.13% | 62,300 | 84億8078万 | -1.5% | 58.62 | 0.76 |
05/07 | 795 | 798 | 791 | 795 | +0.13% | 61,900 | 85億7789万 | -0.5% | 59.29 | 0.77 |
05/02 | 796 | 799 | 793 | 794 | 0% | 27,200 | 85億6710万 | -0.63% | 59.21 | 0.77 |
05/01 | 798 | 800 | 794 | 794 | -0.5% | 43,200 | 85億6710万 | -0.63% | 59.21 | 0.77 |
04/30 | 804 | 804 | 793 | 798 | +0.38% | 70,900 | 86億1026万 | -0.13% | 59.51 | 0.77 |
04/26 | 790 | 800 | 789 | 795 | +0.63% | 27,000 | 85億7789万 | -0.38% | 59.29 | 0.77 |
04/25 | 788 | 792 | 787 | 790 | +0.25% | 23,500 | 85億2394万 | -1% | 58.92 | 0.76 |
04/24 | 788 | 789 | 786 | 788 | -0.25% | 26,100 | 85億236万 | -1.25% | 58.77 | 0.76 |
04/23 | 791 | 792 | 787 | 790 | +0.13% | 16,100 | 85億2394万 | -1% | 58.92 | 0.76 |
04/22 | 784 | 790 | 783 | 789 | +1.02% | 11,400 | 85億1315万 | -1% | 58.84 | 0.76 |
04/19 | 788 | 789 | 771 | 781 | -0.38% | 32,800 | 84億2683万 | -1.88% | 58.24 | 0.75 |
04/18 | 781 | 789 | 780 | 784 | +0.38% | 25,400 | 84億5920万 | -1.51% | 58.47 | 0.76 |
04/17 | 784 | 785 | 772 | 781 | 0% | 49,400 | 84億2683万 | -1.76% | 58.24 | 0.75 |
04/16 | 790 | 790 | 777 | 781 | -0.76% | 55,500 | 84億2683万 | -1.76% | 58.24 | 0.75 |
04/15 | 804 | 804 | 785 | 787 | -3.2% | 132,800 | 84億9157万 | -1.01% | 58.69 | 0.76 |
04/12 | 823 | 824 | 809 | 813 | -1.33% | 50,800 | 87億7210万 | +2.26% | 60.63 | 0.79 |
04/11 | 817 | 824 | 816 | 824 | +0.86% | 49,000 | 88億9079万 | +3.91% | 61.45 | 0.8 |
04/10 | 813 | 819 | 810 | 817 | +0.86% | 32,000 | 88億1526万 | +3.16% | 60.93 | 0.79 |
04/09 | 815 | 815 | 808 | 810 | -0.12% | 49,300 | 87億3973万 | +2.53% | 60.41 | 0.78 |
04/08 | 808 | 812 | 806 | 811 | +0.62% | 20,900 | 87億5052万 | +2.79% | 60.48 | 0.78 |
04/05 | 808 | 812 | 805 | 806 | -0.62% | 19,300 | 86億9657万 | +2.41% | 60.11 | 0.78 |
04/04 | 807 | 814 | 807 | 811 | +0.5% | 28,400 | 87億5052万 | +3.31% | 60.48 | 0.78 |
04/03 | 802 | 812 | 800 | 807 | +0.5% | 24,800 | 87億736万 | +3.07% | 60.18 | 0.78 |
04/02 | 808 | 812 | 803 | 803 | -0.62% | 30,700 | 86億6420万 | +2.69% | 59.88 | 0.78 |
04/01 | 812 | 822 | 805 | 808 | -0.37% | 65,700 | 87億1815万 | +3.59% | 60.26 | 0.78 |
03/29 | 803 | 811 | 802 | 811 | +1.5% | 94,100 | 87億5052万 | +4.11% | 60.48 | 0.78 |
03/28 | 794 | 800 | 789 | 799 | +0.63% | 85,800 | 86億2105万 | +2.83% | 59.59 | 0.77 |
03/27 | 790 | 795 | 788 | 794 | +0.51% | 46,400 | 85億6710万 | +2.32% | 59.21 | 0.77 |
03/26 | 788 | 791 | 786 | 790 | +0.25% | 32,600 | 85億2394万 | +1.94% | 58.92 | 0.76 |
03/25 | 787 | 789 | 786 | 788 | +0.51% | 32,500 | 85億236万 | +1.81% | 58.77 | 0.76 |
03/22 | 788 | 788 | 782 | 784 | 0% | 12,900 | 84億5920万 | +1.42% | 58.47 | 0.76 |
03/21 | 789 | 791 | 784 | 784 | -0.13% | 33,100 | 84億5920万 | +1.42% | 58.47 | 0.76 |
03/19 | 780 | 785 | 773 | 785 | +0.64% | 15,800 | 84億6999万 | +1.55% | 58.54 | 0.76 |
03/18 | 778 | 780 | 774 | 780 | +0.91% | 16,800 | 84億1604万 | +1.04% | 58.17 | 0.75 |
03/15 | 770 | 776 | 770 | 773 | +0.13% | 7,500 | 83億4051万 | +0.13% | 57.65 | 0.75 |
03/14 | 767 | 775 | 767 | 772 | +0.65% | 8,900 | 83億2972万 | -0.13% | 57.57 | 0.75 |
03/13 | 777 | 778 | 767 | 767 | -1.16% | 17,400 | 82億7577万 | -0.78% | 57.2 | 0.74 |
03/12 | 770 | 776 | 765 | 776 | +0.39% | 26,000 | 83億7288万 | +0.26% | 57.87 | 0.75 |
03/11 | 781 | 781 | 770 | 773 | -1.28% | 34,400 | 83億4051万 | -0.26% | 57.65 | 0.75 |
03/08 | 782 | 783 | 778 | 783 | +0.51% | 42,500 | 84億4841万 | +0.9% | 58.39 | 0.76 |
03/07 | 785 | 786 | 779 | 779 | -0.64% | 33,900 | 84億525万 | +0.39% | 58.09 | 0.75 |
03/06 | 778 | 786 | 777 | 784 | +1.42% | 38,100 | 84億5920万 | +1.03% | 58.47 | 0.76 |
03/05 | 779 | 782 | 772 | 773 | -0.13% | 53,600 | 83億4051万 | -0.51% | 57.65 | 0.75 |
03/04 | 774 | 780 | 773 | 774 | +0.65% | 34,000 | 83億5130万 | -0.39% | 57.72 | 0.75 |
03/01 | 766 | 772 | 766 | 769 | +0.39% | 30,900 | 82億9735万 | -1.16% | 57.35 | 0.74 |
02/29 | 763 | 769 | 763 | 766 | +0.13% | 33,000 | 82億6498万 | -1.67% | 57.13 | 0.74 |
02/28 | 765 | 770 | 763 | 765 | 0% | 28,800 | 82億5419万 | -1.92% | 57.05 | 0.74 |
02/27 | 767 | 768 | 762 | 765 | -0.39% | 40,300 | 82億5419万 | -2.05% | 57.05 | 0.74 |
02/26 | 773 | 776 | 767 | 768 | -0.65% | 115,000 | 82億8656万 | -1.79% | 57.27 | 0.74 |
02/22 | 769 | 774 | 768 | 773 | +0.65% | 29,400 | 83億4051万 | -1.15% | 57.65 | 0.75 |
02/21 | 776 | 776 | 766 | 768 | -0.9% | 20,900 | 82億8656万 | -1.92% | 57.27 | 0.74 |
02/20 | 775 | 777 | 769 | 775 | +0.65% | 30,800 | 83億6209万 | -1.02% | 57.8 | 0.75 |
02/19 | 760 | 770 | 760 | 770 | +1.32% | 31,400 | 83億814万 | -1.66% | 57.42 | 0.74 |
02/16 | 767 | 768 | 755 | 760 | -0.91% | 83,300 | 82億24万 | -2.94% | 56.68 | 0.73 |
02/15 | 778 | 778 | 767 | 767 | -1.03% | 29,800 | 82億7577万 | -2.17% | 57.2 | 0.74 |
02/14 | 776 | 778 | 772 | 775 | -0.64% | 28,000 | 83億6209万 | -1.15% | 57.8 | 0.75 |
02/13 | 777 | 781 | 776 | 780 | +0.65% | 10,700 | 84億1604万 | -0.51% | 58.17 | 0.75 |
02/09 | 776 | 781 | 773 | 775 | -0.51% | 28,800 | 83億6209万 | -1.15% | 57.8 | 0.75 |
02/08 | 779 | 781 | 773 | 779 | +0.13% | 44,200 | 84億525万 | -0.51% | 58.09 | 0.75 |
02/07 | 794 | 794 | 777 | 778 | -1.64% | 67,200 | 83億9446万 | -0.51% | 58.02 | 0.75 |
02/06 | 794 | 794 | 791 | 791 | -0.25% | 18,100 | 85億3473万 | +1.28% | 58.99 | 0.76 |
02/05 | 793 | 794 | 789 | 793 | +0.25% | 19,400 | 85億5631万 | +1.8% | 59.14 | 0.77 |
02/02 | 791 | 792 | 787 | 791 | 0% | 21,900 | 85億3473万 | +1.8% | 58.99 | 0.76 |
02/01 | 791 | 793 | 787 | 791 | 0% | 19,800 | 85億3473万 | +2.06% | 58.99 | 0.76 |
01/31 | 787 | 793 | 787 | 791 | +0.25% | 17,400 | 85億3473万 | +2.33% | 58.99 | 0.76 |
01/30 | 789 | 792 | 785 | 789 | 0% | 32,500 | 85億1315万 | +2.47% | 58.84 | 0.76 |
01/29 | 795 | 795 | 786 | 789 | -0.75% | 36,100 | 85億1315万 | +2.73% | 58.84 | 0.76 |
01/26 | 794 | 796 | 792 | 795 | +0.13% | 30,000 | 85億7789万 | +3.79% | 59.29 | 0.77 |
01/25 | 793 | 794 | 790 | 794 | +0.25% | 22,300 | 85億6710万 | +3.93% | 59.21 | 0.77 |
01/24 | 794 | 794 | 786 | 792 | 0% | 37,000 | 85億4552万 | +3.8% | 59.06 | 0.76 |
01/23 | 788 | 793 | 787 | 792 | +0.76% | 80,000 | 85億4552万 | +4.07% | 59.06 | 0.76 |
01/22 | 786 | 791 | 783 | 786 | +0.13% | 37,300 | 84億8078万 | +3.56% | 58.62 | 0.76 |
01/19 | 784 | 785 | 780 | 785 | +0.38% | 55,700 | 84億6999万 | +3.7% | 58.54 | 0.76 |
01/18 | 778 | 782 | 777 | 782 | +0.51% | 26,600 | 84億3762万 | +3.58% | 58.32 | 0.76 |
01/17 | 780 | 786 | 777 | 778 | 0% | 45,400 | 83億9446万 | +3.32% | 58.02 | 0.75 |
01/16 | 780 | 787 | 777 | 778 | -0.26% | 55,500 | 83億9446万 | +3.46% | 58.02 | 0.75 |
01/15 | 770 | 786 | 770 | 780 | +1.17% | 74,100 | 84億1604万 | +4% | 58.17 | 0.75 |
01/12 | 780 | 780 | 768 | 771 | -1.03% | 62,200 | 83億1893万 | +3.07% | 57.5 | 0.74 |
01/11 | 779 | 782 | 774 | 779 | +0.52% | 55,300 | 84億525万 | +4.28% | 58.09 | 0.75 |
01/10 | 769 | 779 | 769 | 775 | +0.91% | 53,800 | 83億6209万 | +3.89% | 57.8 | 0.75 |
01/09 | 768 | 771 | 764 | 768 | +0.13% | 69,800 | 82億8656万 | +3.09% | 57.27 | 0.74 |
01/05 | 766 | 767 | 763 | 767 | +0.52% | 43,800 | 82億7577万 | +3.09% | 57.2 | 0.74 |
01/04 | 760 | 765 | 753 | 763 | +1.33% | 52,800 | 82億3261万 | +2.42% | 56.9 | 0.74 |
2023 | ||||||||||
12/29 | 754 | 762 | 751 | 753 | -0.13% | 39,800 | 81億2471万 | +0.8% | 56.16 | 0.73 |
12/28 | 749 | 758 | 746 | 754 | +1.34% | 67,800 | 81億3550万 | +0.67% | 56.23 | 0.73 |
12/27 | 736 | 744 | 736 | 744 | +1.09% | 44,400 | 80億2761万 | -0.8% | 55.48 | 0.72 |
12/26 | 737 | 740 | 735 | 736 | 0% | 38,200 | 79億4129万 | -2.13% | 54.89 | 0.71 |
12/25 | 740 | 742 | 735 | 736 | -0.27% | 37,400 | 79億4129万 | -2.39% | 54.89 | 0.71 |
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 | |
2007年 5月期 | 730 146,000 6/1 | 447 89,300 12/26 | 302,400 1,512 6/8 | - | - | +9.43% 8/21 | -18% 7/24 |
2008年 5月期 | 520 104,000 8/1 104,000 7/31 | 320 64,000 3/17 | 192,200 961 5/26 | - | - | +12.57% 5/1 | -32.45% 6/25 |
2009年 5月期 | 457 91,400 4/17 | 165 33,000 10/10 | 319,800 1,599 7/8 | - | - | +39.04% 4/15 | -20.5% 8/14 |
2010年 5月期 | 733 146,500 4/30 | 346 69,100 6/1 | 236,400 1,182 7/15 | - | - | +33.58% 1/12 | -16.12% 5/27 |
2011年 5月期 | 646 129,100 2/7 | 403 80,500 3/16 | 200,600 1,003 5/27 | 68億9910万 | 43億192万 | +13.12% 2/7 | -32.86% 3/15 |
2012年 5月期 | 618 61,800 3/29 | 345 34,500 11/28 | 417,000 2,085 11/2 | 66億518万 | 36億8736万 | +16.69% 3/29 | -17.03% 10/21 |
2013年 5月期 | 839 83,900 4/9 | 429 42,900 7/24 | 772,800 7,728 4/8 | 89億6723万 | 45億8515万 | +23.53% 4/8 | -18.25% 6/6 |
2014年 5月期 | 671 67,100 10/1 67,100 9/30 | 540 54,000 6/27 | 286,800 5/27 | 71億7164万 | 57億7152万 | +10.09% 9/20 | -7.77% 2/4 |
2015年 5月期 | 995 4/16 | 625 6/13 6/12 | 363,900 5/27 | 125億5670万 | 78億8737万 | +17.29% 4/15 | -6.89% 6/1 |
2016年 5月期 | 867 6/8 6/5 | 650 2/12 12/25 | 334,800 5/26 | 109億4136万 | 82億287万 | +12.58% 6/6 | -14.57% 6/24 |
2017年 5月期 | 905 5/11 | 620 6/24 | 698,200 6/1 | 114億2091万 | 78億2427万 | +5.49% 1/12 | -9.27% 7/8 |
2018年 5月期 | 1,046 1/11 | 841 6/28 6/27 | 263,300 5/29 | 125億4154万 | 106億1325万 | +8.68% 10/30 | -6.27% 6/4 |
2019年 5月期 | 964 10/3 | 679 12/21 | 160,900 12/21 | 115億5836万 | 81億4121万 | +5.7% 4/8 | -19.91% 12/25 |
2020年 5月期 | 930 1/30 | 542 3/13 | 212,200 5/27 | 111億5070万 | 64億9858万 | +12.32% 4/20 | -27.98% 3/13 |
2021年 5月期 | 891 4/6 | 674 8/3 | 188,200 5/27 | 97億9209万 | 74億726万 | +8.79% 4/1 | -6.91% 6/3 |
2022年 5月期 | 844 10/13 | 715 12/28 | 169,200 5/27 | 92億7556万 | 77億1470万 | +6.06% 4/1 | -7.67% 12/2 |
2023年 5月期 | 835 4/27 | 646 5/30 | 1,188,100 5/25 | 90億948万 | 69億7021万 | +4.94% 7/4 | -18% 5/30 |
最新 | 713 2024/5/24 | 228,700 | 76億9312万 | -9.06% 784 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 116%(2.16倍)
- 2002/12/30 vs 2001/12/28
- -76%(0.24倍)
- 2003/12/30 vs 2002/12/30
- 106%(2.06倍)
- 2004/12/30 vs 2003/12/30
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/30
- 17%(1.17倍)
- 2006/12/29 vs 2005/12/30
- -39%(0.61倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- 105%(2.05倍)
- 2010/12/30 vs 2009/12/30
- 12%(1.12倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- 30%(1.3倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- 10%(1.1倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 0%(1倍)
- 2024/05/24 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
165円(2008/10/10) - 332%(4.32倍)
713円(5/24)