株価チャート
株価
5/22
- 前日 (5/21)
- 5,630
- 始値
- 5,630
- 高値
- 5,630
- 安値
- 5,550
- 終値 -0.18%
- 5,620
- 出来高 +46.07%
- 26,000
乖離率
- 株価(5日)
移動平均値 - -0.71%
5,660 - 株価(25日)
移動平均値 - -4.49%
5,884 - 出来高(5日)
移動平均値 - -5.93%
27,640
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 | 5,630 | 5,630 | 5,550 | 5,620 | -0.18% | 26,000 | 870億6495万 | -4.49% | 14.72 | 1.91 |
05/21 | 5,710 | 5,730 | 5,620 | 5,630 | -0.88% | 17,800 | 872億1986万 | -4.8% | 14.75 | 1.91 |
05/20 | 5,750 | 5,750 | 5,620 | 5,680 | -0.53% | 38,000 | 879億9446万 | -4.39% | 14.88 | 1.93 |
05/17 | 5,660 | 5,750 | 5,610 | 5,710 | +0.88% | 27,000 | 884億5922万 | -4.29% | 14.96 | 1.94 |
05/16 | 5,770 | 5,770 | 5,620 | 5,660 | -2.08% | 29,400 | 876億8462万 | -5.54% | 14.83 | 1.92 |
05/15 | 5,920 | 5,990 | 5,780 | 5,780 | -1.7% | 29,200 | 895億4366万 | -3.92% | 15.14 | 1.96 |
05/14 | 5,920 | 5,920 | 5,820 | 5,880 | -0.34% | 24,000 | 910億9286万 | -2.65% | 15.4 | 2 |
05/13 | 5,810 | 5,920 | 5,810 | 5,900 | +1.72% | 22,100 | 914億270万 | -2.56% | 15.45 | 2.01 |
05/10 | 5,780 | 5,840 | 5,780 | 5,800 | +0.35% | 13,400 | 898億5350万 | -4.46% | 15.19 | 1.97 |
05/09 | 5,700 | 5,830 | 5,690 | 5,780 | +1.4% | 14,200 | 895億4366万 | -5.09% | 15.14 | 1.96 |
05/08 | 5,780 | 5,790 | 5,690 | 5,700 | -0.52% | 21,900 | 883億430万 | -6.82% | 14.93 | 1.94 |
05/07 | 5,710 | 5,760 | 5,640 | 5,730 | +1.78% | 24,900 | 887億6906万 | -6.86% | 15.01 | 1.95 |
05/02 | 5,590 | 5,690 | 5,590 | 5,630 | 0% | 23,900 | 872億1986万 | -8.96% | 14.75 | 1.91 |
05/01 | 5,770 | 5,770 | 5,630 | 5,630 | -2.76% | 35,800 | 872億1986万 | -9.53% | 14.75 | 1.91 |
04/30 | 5,790 | 5,840 | 5,650 | 5,790 | 0% | 43,400 | 896億9858万 | -7.51% | 15.17 | 1.97 |
04/26 | 5,840 | 5,990 | 5,700 | 5,790 | -5.7% | 76,000 | 896億9858万 | -7.98% | 15.17 | 1.97 |
04/25 | 6,290 | 6,290 | 6,100 | 6,140 | -1.76% | 28,500 | 951億2078万 | -2.82% | 16.08 | 2.09 |
04/24 | 6,250 | 6,280 | 6,180 | 6,250 | 0% | 18,700 | 968億2490万 | -1.3% | 16.37 | 2.12 |
04/23 | 6,100 | 6,300 | 5,990 | 6,250 | +3.48% | 31,200 | 968億2302万 | -1.51% | 16.37 | 2.12 |
04/22 | 6,010 | 6,130 | 6,000 | 6,040 | +0.5% | 24,700 | 935億6977万 | -5.03% | 15.82 | 2.05 |
04/19 | 6,240 | 6,240 | 5,920 | 6,010 | -3.22% | 37,000 | 931億502万 | -5.95% | 15.74 | 2.04 |
04/18 | 6,090 | 6,230 | 6,090 | 6,210 | +1.97% | 9,500 | 962億335万 | -3.2% | 16.27 | 2.11 |
04/17 | 6,130 | 6,160 | 6,040 | 6,090 | -0.81% | 15,600 | 943億4435万 | -5.2% | 15.95 | 2.07 |
04/16 | 6,260 | 6,260 | 6,100 | 6,140 | -2.07% | 32,800 | 951億1893万 | -4.63% | 16.08 | 2.09 |
04/15 | 6,350 | 6,350 | 6,240 | 6,270 | -1.26% | 13,900 | 971億3285万 | -2.73% | 16.42 | 2.13 |
04/12 | 6,320 | 6,390 | 6,310 | 6,350 | +0.47% | 15,000 | 983億7219万 | -1.57% | 16.63 | 2.16 |
04/11 | 6,260 | 6,330 | 6,210 | 6,320 | +0.32% | 15,200 | 979億744万 | -1.94% | 16.55 | 2.15 |
04/10 | 6,350 | 6,390 | 6,240 | 6,300 | -0.79% | 12,200 | 975億7366万 | -2.2% | 16.5 | 2.14 |
04/09 | 6,330 | 6,350 | 6,290 | 6,350 | +1.28% | 9,500 | 983億7219万 | -1.43% | 16.63 | 2.16 |
04/08 | 6,370 | 6,380 | 6,270 | 6,270 | -1.57% | 13,500 | 971億3285万 | -2.73% | 16.42 | 2.13 |
04/05 | 6,240 | 6,400 | 6,240 | 6,370 | +1.59% | 16,700 | 986億8202万 | -1.3% | 16.68 | 2.16 |
04/04 | 6,290 | 6,320 | 6,220 | 6,270 | -0.32% | 16,900 | 971億3285万 | -3.03% | 16.42 | 2.13 |
04/03 | 6,230 | 6,350 | 6,180 | 6,290 | +0.16% | 22,800 | 974億4269万 | -2.81% | 16.48 | 2.14 |
04/02 | 6,450 | 6,480 | 6,280 | 6,280 | -2.64% | 19,100 | 972億8777万 | -3.15% | 16.45 | 2.13 |
04/01 | 6,580 | 6,630 | 6,450 | 6,450 | -1.98% | 18,100 | 999億2136万 | -0.59% | 16.89 | 2.19 |
03/29 | 6,480 | 6,590 | 6,480 | 6,580 | +0.92% | 15,400 | 1019億3528万 | +1.57% | 17.23 | 2.24 |
03/28 | 6,620 | 6,720 | 6,460 | 6,520 | -1.36% | 24,200 | 1010億577万 | +0.87% | 17.08 | 2.22 |
03/27 | 6,600 | 6,650 | 6,590 | 6,610 | +0.61% | 17,700 | 1024億3万 | +2.45% | 17.31 | 2.25 |
03/26 | 6,550 | 6,640 | 6,470 | 6,570 | -0.15% | 20,200 | 1017億8036万 | +1.99% | 17.21 | 2.23 |
03/25 | 6,420 | 6,650 | 6,420 | 6,580 | +2.17% | 24,700 | 1019億3528万 | +2.21% | 17.23 | 2.24 |
03/22 | 6,530 | 6,530 | 6,420 | 6,440 | -0.62% | 19,300 | 997億4197万 | +0.19% | 16.87 | 2.19 |
03/21 | 6,630 | 6,630 | 6,440 | 6,480 | -1.82% | 23,000 | 1003億6148万 | +0.86% | 16.97 | 2.2 |
03/19 | 6,640 | 6,680 | 6,500 | 6,600 | -0.3% | 15,000 | 1022億2003万 | +2.8% | 17.29 | 2.24 |
03/18 | 6,820 | 6,820 | 6,600 | 6,620 | -2.22% | 40,000 | 1025億2979万 | +3.28% | 17.34 | 2.25 |
03/15 | 6,650 | 6,770 | 6,620 | 6,770 | +1.96% | 24,900 | 1048億5297万 | +5.75% | 17.73 | 2.3 |
03/14 | 6,540 | 6,640 | 6,510 | 6,640 | +3.27% | 33,400 | 1028億3954万 | +3.94% | 17.39 | 2.26 |
03/13 | 6,480 | 6,490 | 6,340 | 6,430 | -0.31% | 18,700 | 995億8709万 | +0.82% | 16.84 | 2.18 |
03/12 | 6,340 | 6,450 | 6,280 | 6,450 | +1.57% | 17,100 | 998億9685万 | +1.13% | 16.89 | 2.19 |
03/11 | 6,370 | 6,390 | 6,180 | 6,350 | -0.47% | 26,400 | 983億4806万 | -0.59% | 16.63 | 2.16 |
03/08 | 6,180 | 6,380 | 6,150 | 6,380 | +2.9% | 42,800 | 988億1269万 | -0.41% | 16.71 | 2.17 |
03/07 | 6,270 | 6,300 | 6,180 | 6,200 | -0.8% | 19,700 | 960億2488万 | -3.43% | 16.24 | 2.11 |
03/06 | 6,290 | 6,300 | 6,210 | 6,250 | -0.64% | 25,600 | 967億9927万 | -2.8% | 16.37 | 2.12 |
03/05 | 6,390 | 6,420 | 6,260 | 6,290 | -2.78% | 33,600 | 974億1879万 | -2.22% | 16.48 | 2.14 |
03/04 | 6,450 | 6,590 | 6,430 | 6,470 | +0.31% | 31,600 | 1002億660万 | +0.61% | 16.95 | 2.2 |
03/01 | 6,680 | 6,680 | 6,380 | 6,450 | -3.59% | 41,100 | 998億9685万 | +0.4% | 16.89 | 2.19 |
02/29 | 6,480 | 6,690 | 6,440 | 6,690 | +4.37% | 48,100 | 1036億1394万 | +4.25% | 17.52 | 2.27 |
02/28 | 6,500 | 6,540 | 6,360 | 6,410 | -2.58% | 29,700 | 992億7733万 | +0.45% | 16.79 | 2.18 |
02/27 | 6,470 | 6,580 | 6,390 | 6,580 | +3.13% | 45,500 | 1019億1027万 | +3.52% | 17.23 | 2.24 |
02/26 | 6,210 | 6,420 | 6,210 | 6,380 | +2.74% | 29,000 | 988億1269万 | +0.93% | 16.71 | 2.17 |
02/22 | 6,240 | 6,250 | 6,160 | 6,210 | -0.16% | 32,800 | 961億7975万 | -1.37% | 16.27 | 2.11 |
02/21 | 6,220 | 6,300 | 6,200 | 6,220 | 0% | 20,600 | 963億3463万 | -0.86% | 16.29 | 2.11 |
02/20 | 6,370 | 6,410 | 6,210 | 6,220 | -2.51% | 34,800 | 963億3463万 | -0.51% | 16.29 | 2.11 |
02/19 | 6,490 | 6,490 | 6,330 | 6,380 | -1.09% | 25,500 | 988億1269万 | +2.39% | 16.71 | 2.17 |
02/16 | 6,340 | 6,490 | 6,330 | 6,450 | +1.57% | 23,900 | 998億9685万 | +4.03% | 16.89 | 2.19 |
02/15 | 6,380 | 6,400 | 6,320 | 6,350 | 0% | 19,000 | 983億4806万 | +3% | 16.63 | 2.16 |
02/14 | 6,310 | 6,350 | 6,230 | 6,350 | 0% | 28,500 | 983億4806万 | +3.56% | 16.63 | 2.16 |
02/13 | 6,390 | 6,400 | 6,310 | 6,350 | -0.16% | 20,000 | 983億4806万 | +4.1% | 16.63 | 2.16 |
02/09 | 6,350 | 6,520 | 6,350 | 6,360 | -0.78% | 26,400 | 985億294万 | +4.92% | 16.66 | 2.16 |
02/08 | 6,390 | 6,460 | 6,380 | 6,410 | -0.31% | 23,100 | 992億7733万 | +6.37% | 16.79 | 2.18 |
02/07 | 6,350 | 6,530 | 6,350 | 6,430 | +0.47% | 32,800 | 995億8709万 | +7.38% | 16.84 | 2.18 |
02/06 | 6,400 | 6,470 | 6,330 | 6,400 | -0.31% | 29,500 | 991億2245万 | +7.6% | 16.76 | 2.17 |
02/05 | 6,690 | 6,690 | 6,420 | 6,420 | -4.04% | 55,500 | 994億3221万 | +8.63% | 16.82 | 2.18 |
02/02 | 6,800 | 6,830 | 6,690 | 6,690 | -1.62% | 53,000 | 1036億1394万 | +14.03% | 17.52 | 2.27 |
02/01 | 6,730 | 6,840 | 6,690 | 6,800 | +1.04% | 44,800 | 1053億1761万 | +17% | 17.81 | 2.31 |
01/31 | 6,480 | 6,730 | 6,480 | 6,730 | +4.18% | 79,500 | 1042億3345万 | +16.88% | 17.63 | 2.29 |
01/30 | 6,510 | 6,670 | 6,350 | 6,460 | +2.22% | 110,000 | 1000億5173万 | +13.37% | 16.92 | 2.19 |
01/29 | 6,290 | 6,390 | 6,210 | 6,320 | +1.12% | 43,800 | 978億8342万 | +11.94% | 16.55 | 2.15 |
01/26 | 6,250 | 6,370 | 6,220 | 6,250 | -0.64% | 50,200 | 967億9927万 | +11.59% | 16.37 | 2.12 |
01/25 | 6,260 | 6,440 | 6,180 | 6,290 | +0.32% | 121,500 | 974億1879万 | +13.21% | 16.48 | 2.14 |
01/24 | 6,140 | 6,420 | 6,050 | 6,270 | +8.29% | 416,300 | 971億903万 | +13.75% | 16.42 | 2.13 |
01/23 | 5,800 | 5,860 | 5,770 | 5,790 | -0.17% | 24,000 | 896億7484万 | +5.89% | 15.17 | 1.97 |
01/22 | 5,700 | 5,820 | 5,610 | 5,800 | +1.75% | 17,300 | 898億2972万 | +6.56% | 15.19 | 1.97 |
01/19 | 5,810 | 5,840 | 5,680 | 5,700 | -1.04% | 36,000 | 882億8093万 | +5.07% | 14.93 | 1.94 |
01/18 | 5,700 | 5,760 | 5,670 | 5,760 | +2.13% | 25,100 | 892億1021万 | +6.16% | 15.09 | 1.96 |
01/17 | 5,670 | 5,760 | 5,630 | 5,640 | -0.53% | 26,400 | 873億5166万 | +4.17% | 14.77 | 1.92 |
01/16 | 5,700 | 5,750 | 5,590 | 5,670 | -0.53% | 30,400 | 878億1630万 | +5.02% | 14.85 | 1.93 |
01/15 | 5,630 | 5,700 | 5,590 | 5,700 | +1.79% | 11,100 | 882億8093万 | +5.87% | 14.93 | 1.94 |
01/12 | 5,580 | 5,690 | 5,550 | 5,600 | +0.36% | 24,400 | 867億3215万 | +4.44% | 14.67 | 1.9 |
01/11 | 5,550 | 5,580 | 5,490 | 5,580 | +0.72% | 24,300 | 864億2239万 | +4.42% | 14.62 | 1.9 |
01/10 | 5,550 | 5,550 | 5,470 | 5,540 | -0.18% | 18,300 | 858億287万 | +4.02% | 14.51 | 1.88 |
01/09 | 5,410 | 5,550 | 5,410 | 5,550 | +2.78% | 29,800 | 859億5775万 | +4.56% | 14.54 | 1.89 |
01/05 | 5,390 | 5,400 | 5,310 | 5,400 | -0.74% | 29,700 | 836億3457万 | +2.08% | 14.14 | 1.83 |
01/04 | 5,490 | 5,490 | 5,370 | 5,440 | -0.37% | 42,200 | 842億5408万 | +3.07% | 14.25 | 1.85 |
2023 | ||||||||||
12/29 | 5,500 | 5,520 | 5,410 | 5,460 | +0.55% | 30,300 | 845億6384万 | +3.66% | 14.3 | 1.86 |
12/28 | 5,400 | 5,490 | 5,380 | 5,430 | -0.55% | 14,000 | 840億9921万 | +3.31% | 14.22 | 1.84 |
12/27 | 5,350 | 5,460 | 5,350 | 5,460 | +2.25% | 21,500 | 845億6384万 | +4.12% | 14.3 | 1.86 |
12/26 | 5,320 | 5,410 | 5,290 | 5,340 | +0.38% | 22,300 | 827億530万 | +2.12% | 13.99 | 1.81 |
12/25 | 5,400 | 5,400 | 5,220 | 5,320 | -2.39% | 30,800 | 823億9554万 | +1.95% | 13.93 | 1.81 |
12/22 | 5,240 | 5,460 | 5,240 | 5,450 | +4.01% | 54,700 | 844億896万 | +4.63% | 14.28 | 1.85 |
12/21 | 5,140 | 5,260 | 5,140 | 5,240 | +1.95% | 21,700 | 811億5651万 | +0.92% | 13.73 | 1.78 |
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 | |
2017年 12月期 | 4,220 12/22 | 3,965 12/27 | 131,200 12/21 | - | - | - | -7.73% 2/6 |
2018年 6月期 | 4,640 6/12 | 3,355 2/21 | 335,300 6/15 | 718億1552万 | - | +12.78% 5/8 | -9.7% 7/20 |
2019年 6月期 | 4,470 7/2 | 2,288 3/25 | 467,900 7/20 | 691億8435万 | 354億1248万 | +13.81% 4/19 | -23.74% 12/25 |
2020年 6月期 | 3,755 6/29 | 1,427 3/13 | 451,000 7/19 | 581億1795万 | 220億8636万 | +27.57% 6/5 | -21.18% 3/13 |
2021年 6月期 | 4,505 10/21 | 3,200 8/24 | 694,300 10/21 | 697億2606万 | 495億2794万 | +13.82% 10/22 | -13.07% 2/26 |
2022年 6月期 | 6,210 12/29 | 2,965 5/12 | 438,500 1/26 | 961億1517万 | 459億675万 | +16.72% 8/31 | -29.7% 1/27 |
2023年 6月期 | 4,500 6/22 | 3,220 7/6 | 335,100 6/16 | 696億7972万 | 498億5488万 | +19.03% 2/2 | -8.23% 3/2 |
最新 | 5,620 2024/5/22 | 26,000 | 870億6663万 | -4.49% 5,884 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- -22%(0.78倍)
- 2020/12/30 vs 2019/12/30
- 74%(1.74倍)
- 2021/12/30 vs 2020/12/30
- 51%(1.51倍)
- 2022/12/30 vs 2021/12/30
- -41%(0.59倍)
- 2023/12/29 vs 2022/12/30
- 50%(1.5倍)
- 2024/05/22 vs 2023/12/29
- 3%(1.03倍)
- 過去安値
1,427円(2020/03/13) - 294%(3.94倍)
5,620円(5/22)