株価チャート
株価
5/22
- 前日 (5/21)
- 1,093
- 始値
- 1,113
- 高値
- 1,113
- 安値
- 1,068
- 終値 -1.92%
- 1,072
- 出来高 -51.8%
- 1,137,600
乖離率
- 株価(5日)
移動平均値 - -0.37%
1,076 - 株価(25日)
移動平均値 - -18.04%
1,308 - 出来高(5日)
移動平均値 - -18.21%
1,390,960
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 | 1,113 | 1,113 | 1,068 | 1,072 | -1.92% | 1,137,600 | 977億1601万 | -18.04% | 16.51 | 1.43 |
05/21 | 1,075 | 1,128 | 1,069 | 1,093 | +4.49% | 2,360,300 | 996億3022万 | -17.26% | 16.83 | 1.46 |
05/20 | 1,063 | 1,067 | 1,040 | 1,046 | -1.32% | 1,213,900 | 953億4603万 | -21.41% | 16.11 | 1.4 |
05/17 | 1,108 | 1,112 | 1,060 | 1,060 | -4.59% | 1,313,400 | 966億2218万 | -20.95% | 16.32 | 1.42 |
05/16 | 1,112 | 1,119 | 1,088 | 1,111 | +0.73% | 929,600 | 1012億7098万 | -17.7% | 17.11 | 1.48 |
05/15 | 1,138 | 1,149 | 1,103 | 1,103 | -2.56% | 1,250,200 | 1005億4175万 | -18.66% | 16.99 | 1.47 |
05/14 | 1,103 | 1,147 | 1,102 | 1,132 | +1.98% | 1,528,900 | 1031億8519万 | -16.83% | 17.43 | 1.51 |
05/13 | 1,125 | 1,126 | 1,073 | 1,110 | -2.8% | 2,453,700 | 1011億7983万 | -18.8% | 17.09 | 1.48 |
05/10 | 1,180 | 1,182 | 1,120 | 1,142 | -3.71% | 2,366,700 | 1040億9672万 | -16.76% | 17.59 | 1.53 |
05/09 | 1,224 | 1,231 | 1,162 | 1,186 | -23.19% | 5,100,100 | 1081億745万 | -14.06% | 18.26 | 1.58 |
05/08 | 1,505 | 1,559 | 1,502 | 1,544 | +1.58% | 1,689,200 | 1407億4023万 | +11.72% | 23.78 | 2.06 |
05/07 | 1,503 | 1,520 | 1,479 | 1,520 | +2.22% | 810,400 | 1385億5256万 | +10.95% | 23.41 | 2.03 |
05/02 | 1,461 | 1,509 | 1,452 | 1,487 | +0.27% | 920,200 | 1355億4451万 | +9.42% | 22.9 | 1.99 |
05/01 | 1,479 | 1,512 | 1,474 | 1,483 | -0.34% | 801,300 | 1351億7989万 | +9.93% | 22.84 | 1.98 |
04/30 | 1,469 | 1,512 | 1,459 | 1,488 | +0.95% | 912,600 | 1356億3566万 | +11.13% | 22.91 | 1.99 |
04/26 | 1,466 | 1,510 | 1,456 | 1,474 | -0.87% | 1,457,000 | 1343億5952万 | +10.83% | 22.7 | 1.97 |
04/25 | 1,540 | 1,580 | 1,472 | 1,487 | -3.75% | 2,414,800 | 1355億4451万 | +12.48% | 22.9 | 1.99 |
04/24 | 1,527 | 1,580 | 1,507 | 1,545 | +1.64% | 3,977,400 | 1408億3138万 | +17.76% | 23.79 | 2.06 |
04/23 | 1,410 | 1,521 | 1,403 | 1,520 | +10.14% | 5,089,700 | 1385億4040万 | +16.83% | 23.41 | 2.03 |
04/22 | 1,360 | 1,400 | 1,353 | 1,380 | +3.6% | 1,345,400 | 1257億8010万 | +7.14% | 21.25 | 1.84 |
04/19 | 1,356 | 1,360 | 1,301 | 1,332 | -2.42% | 1,575,000 | 1055億8417万 | +4.06% | 20.51 | 1.78 |
04/18 | 1,322 | 1,370 | 1,313 | 1,365 | +3.49% | 1,006,200 | 1082億 | +7.4% | 21.02 | 1.82 |
04/17 | 1,337 | 1,345 | 1,280 | 1,319 | -1.57% | 1,192,700 | 1045億5370万 | +4.52% | 20.31 | 1.76 |
04/16 | 1,321 | 1,358 | 1,316 | 1,340 | -0.81% | 1,098,100 | 1062億1831万 | +6.6% | 20.64 | 1.79 |
04/15 | 1,389 | 1,392 | 1,335 | 1,351 | -3.64% | 1,571,900 | 1070億9025万 | +8.25% | 20.8 | 1.8 |
04/12 | 1,355 | 1,412 | 1,337 | 1,402 | +4.32% | 2,076,400 | 1111億3289万 | +12.97% | 21.59 | 1.87 |
04/11 | 1,283 | 1,353 | 1,281 | 1,344 | +3.78% | 1,158,600 | 1065億3538万 | +9.36% | 20.7 | 1.8 |
04/10 | 1,310 | 1,314 | 1,273 | 1,295 | -0.23% | 876,600 | 1026億5128万 | +6.15% | 19.94 | 1.73 |
04/09 | 1,243 | 1,311 | 1,239 | 1,298 | +3.26% | 1,120,400 | 1028億8908万 | +7.01% | 19.99 | 1.73 |
04/08 | 1,227 | 1,283 | 1,223 | 1,257 | +2.53% | 1,169,500 | 996億3912万 | +4.32% | 19.36 | 1.68 |
04/05 | 1,255 | 1,275 | 1,223 | 1,226 | -3.77% | 1,470,500 | 971億8183万 | +2.25% | 18.88 | 1.64 |
04/04 | 1,240 | 1,287 | 1,234 | 1,274 | +2.08% | 1,428,500 | 1009億8666万 | +6.61% | 19.62 | 1.7 |
04/03 | 1,320 | 1,346 | 1,240 | 1,248 | -7.21% | 3,347,000 | 989億2571万 | +4.79% | 19.22 | 1.67 |
04/02 | 1,358 | 1,449 | 1,303 | 1,345 | +8.64% | 9,338,900 | 1066億1465万 | +13.22% | 20.71 | 1.8 |
04/01 | 1,269 | 1,269 | 1,234 | 1,238 | -0.32% | 459,700 | 981億3304万 | +4.83% | 19.06 | 1.65 |
03/29 | 1,240 | 1,259 | 1,221 | 1,242 | +0.4% | 569,800 | 984億5011万 | +5.25% | 11.07 | 1.44 |
03/28 | 1,250 | 1,286 | 1,232 | 1,237 | +0.41% | 559,300 | 980億5377万 | +5.01% | 11.03 | 1.44 |
03/27 | 1,237 | 1,254 | 1,228 | 1,232 | -0.4% | 455,800 | 976億5743万 | +4.58% | 10.98 | 1.43 |
03/26 | 1,260 | 1,268 | 1,237 | 1,237 | -2.06% | 402,700 | 980億5377万 | +5.01% | 11.03 | 1.44 |
03/25 | 1,299 | 1,300 | 1,256 | 1,263 | -1.41% | 814,300 | 1001億1472万 | +7.22% | 11.26 | 1.47 |
03/22 | 1,236 | 1,287 | 1,211 | 1,281 | +3.64% | 1,068,500 | 1015億4153万 | +9.02% | 11.42 | 1.49 |
03/21 | 1,268 | 1,269 | 1,226 | 1,236 | -1.51% | 812,400 | 979億7450万 | +5.46% | 11.02 | 1.44 |
03/19 | 1,185 | 1,260 | 1,185 | 1,255 | +5.37% | 1,192,600 | 994億8058万 | +7.08% | 11.19 | 1.46 |
03/18 | 1,209 | 1,212 | 1,168 | 1,191 | +0.08% | 580,000 | 944億747万 | +1.97% | 10.62 | 1.38 |
03/15 | 1,104 | 1,209 | 1,101 | 1,190 | +6.73% | 2,314,800 | 943億2820万 | +1.8% | 10.61 | 1.38 |
03/14 | 1,125 | 1,138 | 1,111 | 1,115 | -1.68% | 610,200 | 883億8315万 | -4.7% | 9.94 | 1.29 |
03/13 | 1,173 | 1,181 | 1,126 | 1,134 | -4.63% | 787,800 | 898億8923万 | -3.57% | 10.11 | 1.32 |
03/12 | 1,120 | 1,194 | 1,120 | 1,189 | +5.22% | 895,000 | 942億4893万 | +0.68% | 10.6 | 1.38 |
03/11 | 1,147 | 1,148 | 1,118 | 1,130 | -2.08% | 548,700 | 895億7216万 | -4.48% | 10.08 | 1.31 |
03/08 | 1,106 | 1,187 | 1,106 | 1,154 | +3.96% | 1,025,900 | 914億7457万 | -2.78% | 10.29 | 1.34 |
03/07 | 1,130 | 1,136 | 1,107 | 1,110 | -1.77% | 452,200 | 879億8681万 | -6.88% | 9.9 | 1.29 |
03/06 | 1,113 | 1,147 | 1,103 | 1,130 | +2.63% | 982,600 | 895億7216万 | -5.52% | 10.08 | 1.31 |
03/05 | 1,107 | 1,112 | 1,088 | 1,101 | -1.26% | 413,700 | 872億7340万 | -8.25% | 9.82 | 1.28 |
03/04 | 1,101 | 1,119 | 1,092 | 1,115 | +1.09% | 730,700 | 883億8315万 | -7.32% | 9.94 | 1.29 |
03/01 | 1,119 | 1,125 | 1,100 | 1,103 | -1.43% | 764,300 | 874億3194万 | -8.54% | 9.83 | 1.28 |
02/29 | 1,165 | 1,167 | 1,113 | 1,119 | -5.49% | 1,612,800 | 887億22万 | -7.6% | 9.98 | 1.3 |
02/28 | 1,166 | 1,193 | 1,159 | 1,184 | +1.37% | 552,000 | 938億5260万 | -2.55% | 10.56 | 1.37 |
02/27 | 1,182 | 1,187 | 1,167 | 1,168 | -1.27% | 562,800 | 925億8432万 | -4.03% | 10.41 | 1.36 |
02/26 | 1,193 | 1,211 | 1,179 | 1,183 | -0.84% | 660,600 | 937億7333万 | -2.63% | 10.55 | 1.37 |
02/22 | 1,193 | 1,202 | 1,178 | 1,193 | -0.83% | 654,200 | 945億409万 | -1.65% | 10.63 | 1.38 |
02/21 | 1,225 | 1,232 | 1,194 | 1,203 | -2.75% | 652,200 | 952億9624万 | -0.82% | 10.72 | 1.4 |
02/20 | 1,232 | 1,249 | 1,217 | 1,237 | -0.32% | 648,500 | 979億8957万 | +1.81% | 11.02 | 1.44 |
02/19 | 1,216 | 1,243 | 1,207 | 1,241 | +1.64% | 642,300 | 983億643万 | +2.14% | 11.06 | 1.44 |
02/16 | 1,216 | 1,226 | 1,195 | 1,221 | +2.61% | 862,200 | 967億2212万 | +0.49% | 10.88 | 1.42 |
02/15 | 1,217 | 1,231 | 1,180 | 1,190 | -0.83% | 740,100 | 942億6644万 | -2.06% | 10.6 | 1.38 |
02/14 | 1,246 | 1,250 | 1,194 | 1,200 | -4.46% | 1,570,000 | 950億5860万 | -1.23% | 10.69 | 1.39 |
02/13 | 1,181 | 1,275 | 1,179 | 1,256 | +9.03% | 2,508,400 | 994億9466万 | +3.37% | 11.19 | 1.46 |
02/09 | 1,192 | 1,205 | 1,144 | 1,152 | -4.32% | 1,283,700 | 912億5625万 | -5.03% | 10.26 | 1.34 |
02/08 | 1,163 | 1,217 | 1,152 | 1,204 | -1.55% | 1,773,000 | 953億7546万 | -0.91% | 10.73 | 1.4 |
02/07 | 1,254 | 1,259 | 1,223 | 1,223 | -2% | 1,165,900 | 968億8055万 | +0.66% | 10.9 | 1.42 |
02/06 | 1,261 | 1,261 | 1,226 | 1,248 | -0.95% | 690,300 | 988億6094万 | +3.06% | 11.12 | 1.45 |
02/05 | 1,245 | 1,266 | 1,236 | 1,260 | +0.72% | 698,000 | 998億1153万 | +4.65% | 11.23 | 1.46 |
02/02 | 1,231 | 1,273 | 1,226 | 1,251 | +2.46% | 930,100 | 990億9859万 | +4.77% | 11.15 | 1.45 |
02/01 | 1,262 | 1,265 | 1,219 | 1,221 | -4.31% | 943,600 | 967億2212万 | +3.04% | 10.88 | 1.42 |
01/31 | 1,237 | 1,276 | 1,223 | 1,276 | +3.91% | 1,126,100 | 1010億7897万 | +8.32% | 11.37 | 1.48 |
01/30 | 1,215 | 1,236 | 1,204 | 1,228 | +1.07% | 718,000 | 972億7663万 | +5.05% | 10.94 | 1.43 |
01/29 | 1,203 | 1,234 | 1,188 | 1,215 | +1.93% | 655,400 | 962億4683万 | +4.47% | 10.83 | 1.41 |
01/26 | 1,181 | 1,208 | 1,180 | 1,192 | 0% | 579,000 | 944億2487万 | +2.85% | 10.62 | 1.38 |
01/25 | 1,193 | 1,205 | 1,175 | 1,192 | -1.49% | 688,800 | 944億2487万 | +3.11% | 10.62 | 1.38 |
01/24 | 1,221 | 1,245 | 1,209 | 1,210 | -1.39% | 748,400 | 958億5075万 | +4.94% | 10.78 | 1.4 |
01/23 | 1,238 | 1,247 | 1,196 | 1,227 | +0.33% | 1,245,000 | 971億5876万 | +7.07% | 10.93 | 1.42 |
01/22 | 1,133 | 1,224 | 1,123 | 1,223 | +8.71% | 1,536,400 | 968億4203万 | +7.37% | 10.89 | 1.42 |
01/19 | 1,146 | 1,159 | 1,119 | 1,125 | -1.4% | 1,276,700 | 890億8200万 | -0.79% | 10.02 | 1.31 |
01/18 | 1,177 | 1,192 | 1,141 | 1,141 | -4.92% | 1,161,500 | 903億4894万 | +0.88% | 10.16 | 1.32 |
01/17 | 1,232 | 1,242 | 1,200 | 1,200 | -3.46% | 953,000 | 950億2080万 | +6.29% | 10.69 | 1.39 |
01/16 | 1,237 | 1,260 | 1,226 | 1,243 | +1.3% | 963,300 | 984億2571万 | +10.59% | 11.07 | 1.44 |
01/15 | 1,264 | 1,282 | 1,222 | 1,227 | -1.68% | 1,311,200 | 971億5876万 | +9.65% | 10.93 | 1.42 |
01/12 | 1,222 | 1,248 | 1,191 | 1,248 | +2.63% | 1,792,800 | 988億2163万 | +12.13% | 11.12 | 1.45 |
01/11 | 1,203 | 1,233 | 1,192 | 1,216 | +2.1% | 933,000 | 962億8774万 | +9.85% | 10.83 | 1.41 |
01/10 | 1,201 | 1,211 | 1,186 | 1,191 | -1.08% | 908,900 | 943億814万 | +8.17% | 10.61 | 1.38 |
01/09 | 1,160 | 1,206 | 1,133 | 1,204 | +0.33% | 1,150,500 | 953億3753万 | +9.95% | 10.72 | 1.4 |
01/05 | 1,210 | 1,216 | 1,191 | 1,200 | -1.32% | 1,031,700 | 950億2080万 | +10.29% | 10.69 | 1.39 |
01/04 | 1,188 | 1,221 | 1,156 | 1,216 | +2.27% | 1,753,600 | 962億8774万 | +12.28% | 10.83 | 1.41 |
2023 | ||||||||||
12/29 | 1,149 | 1,216 | 1,127 | 1,189 | +4.94% | 3,297,900 | 941億4977万 | +10.4% | 10.59 | 1.54 |
12/28 | 1,080 | 1,139 | 1,064 | 1,133 | +5.69% | 1,491,100 | 897億1547万 | +5.59% | 10.09 | 1.47 |
12/27 | 1,009 | 1,076 | 1,009 | 1,072 | +5.62% | 1,521,500 | 848億8524万 | 0% | 9.55 | 1.39 |
12/26 | 1,010 | 1,036 | 1,008 | 1,015 | -0.49% | 964,500 | 803億7176万 | -5.49% | 9.04 | 1.32 |
12/25 | 1,045 | 1,053 | 1,018 | 1,020 | -1.92% | 987,300 | 807億6768万 | -5.47% | 9.08 | 1.32 |
12/22 | 1,060 | 1,078 | 1,033 | 1,040 | -2.62% | 1,185,200 | 823億5136万 | -4.06% | 9.26 | 1.35 |
12/21 | 1,066 | 1,076 | 1,050 | 1,068 | -1.02% | 1,108,900 | 845億6851万 | -1.84% | 9.51 | 1.38 |
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 5月期 | 574 2,295 3/6 | 276 1,103 2/23 | 56,508,000 14,127,000 2/27 | 417億7267万 | 200億7636万 | +3.34% 5/19 | -27.3% 4/12 |
2018年 3月期 | 925 3,700 4/19 | 248 990 8/14 | 15,306,000 3,826,500 8/28 | 683億5047万 | 181億9926万 | +45.62% 4/18 | -23.19% 5/9 |
2019年 3月期 | 1,490 9/25 | 603 1,205 7/6 | 9,004,000 4,502,000 7/20 | 1106億9329万 | 447億4671万 | +42.79% 7/26 | -23.17% 12/25 |
2020年 3月期 | 1,368 2/5 1/30 | 712 3/17 | 2,405,700 11/5 | 1042億9139万 | 546億726万 | +20.34% 11/15 | -25.35% 3/13 |
2021年 3月期 | 4,835 1/13 | 849 5/18 | 8,076,600 11/17 | 3739億2536万 | 652億965万 | +45.42% 11/17 | -16.81% 2/24 |
2022年 3月期 | 6,390 9/13 | 1,271 2/24 | 25,087,100 12/29 | 5000億2261万 | 1001億7272万 | +33.55% 9/10 | -56.59% 12/29 |
2023年 3月期 | 3,995 9/14 | 1,432 5/10 | 23,767,200 6/24 | 3155億312万 | 1130億4107万 | +30.38% 6/24 | -21.28% 11/10 |
2024年 3月期 | 2,110 4/18 | 1,008 12/26 | 6,623,100 5/10 | 1669億711万 | 798億1747万 | +17.73% 4/24 | -18.62% 10/3 |
最新 | 1,072 2024/5/22 | 1,137,600 | 977億1601万 | -18.04% 1,308 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 171%(2.71倍)
- 2019/12/30 vs 2018/12/28
- 48%(1.48倍)
- 2020/12/30 vs 2019/12/30
- 235%(3.35倍)
- 2021/12/30 vs 2020/12/30
- -47%(0.53倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- -50%(0.5倍)
- 2024/05/22 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
248円(2017/08/14) - 333%(4.33倍)
1,072円(5/22)