株価チャート
株価
5/20
- 前日 (5/17)
- 40,370
- 始値
- 40,390
- 高値
- 41,100
- 安値
- 40,320
- 終値 +0.84%
- 40,710
- 出来高 +33.64%
- 29,742
乖離率
- 株価(5日)
移動平均値 - +1.03%
40,294 - 株価(25日)
移動平均値 - +1.92%
39,944 - 出来高(5日)
移動平均値 - +21.14%
24,552
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 40,390 | 41,100 | 40,320 | 40,710 | +0.84% | 29,742 | - | +1.92% | - | - |
05/17 | 40,250 | 40,470 | 40,150 | 40,370 | -0.39% | 22,255 | - | +1.01% | - | - |
05/16 | 40,370 | 40,590 | 40,130 | 40,530 | +1.4% | 31,690 | - | +1.31% | - | - |
05/15 | 40,210 | 40,440 | 39,940 | 39,970 | +0.2% | 18,975 | - | -0.13% | - | - |
05/14 | 39,830 | 40,090 | 39,660 | 39,890 | +0.33% | 20,099 | - | -0.39% | - | - |
05/13 | 39,780 | 39,880 | 39,550 | 39,760 | -0.23% | 40,011 | - | -0.88% | - | - |
05/10 | 40,070 | 40,360 | 39,720 | 39,850 | +0.48% | 24,042 | - | -0.79% | - | - |
05/09 | 39,870 | 40,030 | 39,650 | 39,660 | -0.35% | 18,781 | - | -1.43% | - | - |
05/08 | 40,310 | 40,350 | 39,740 | 39,800 | -1.56% | 30,565 | - | -1.26% | - | - |
05/07 | 40,520 | 40,550 | 40,130 | 40,430 | +1.51% | 36,892 | - | +0.07% | - | - |
05/02 | 39,660 | 39,950 | 39,530 | 39,830 | -0.08% | 94,270 | - | -1.55% | - | - |
05/01 | 39,650 | 40,040 | 39,610 | 39,860 | -0.28% | 35,862 | - | -1.71% | - | - |
04/30 | 39,990 | 40,220 | 39,770 | 39,970 | +1.11% | 20,466 | - | -1.63% | - | - |
04/26 | 39,400 | 39,700 | 39,120 | 39,530 | +0.76% | 28,195 | - | -2.89% | - | - |
04/25 | 39,470 | 39,620 | 39,180 | 39,230 | -1.95% | 102,248 | - | -3.89% | - | - |
04/24 | 39,570 | 40,040 | 39,560 | 40,010 | +2.41% | 46,227 | - | -2.27% | - | - |
04/23 | 39,380 | 39,400 | 38,970 | 39,070 | -0.05% | 19,225 | - | -4.69% | - | - |
04/22 | 38,290 | 39,090 | 38,280 | 39,090 | +1.16% | 36,500 | - | -4.83% | - | - |
04/19 | 39,180 | 39,180 | 38,260 | 38,640 | -2.52% | 99,768 | - | -6.02% | - | - |
04/18 | 39,340 | 39,810 | 39,210 | 39,640 | +0.18% | 58,700 | - | -3.73% | - | - |
04/17 | 40,200 | 40,240 | 39,540 | 39,570 | -1.27% | 43,662 | - | -3.94% | - | - |
04/16 | 40,310 | 40,310 | 39,920 | 40,080 | -1.88% | 65,319 | - | -2.76% | - | - |
04/15 | 40,650 | 40,850 | 40,430 | 40,850 | -0.8% | 31,416 | - | -0.9% | - | - |
04/12 | 41,380 | 41,440 | 41,100 | 41,180 | +0.22% | 12,729 | - | -0.12% | - | - |
04/11 | 40,680 | 41,120 | 40,680 | 41,090 | -0.32% | 31,449 | - | -0.32% | - | - |
04/10 | 41,260 | 41,350 | 41,150 | 41,220 | -0.39% | 23,916 | - | -0.05% | - | - |
04/09 | 41,150 | 41,410 | 41,110 | 41,380 | +1.07% | 18,897 | - | +0.31% | - | - |
04/08 | 41,020 | 41,270 | 40,830 | 40,940 | +0.79% | 23,799 | - | -0.77% | - | - |
04/05 | 40,810 | 40,890 | 40,390 | 40,620 | -2.07% | 72,352 | - | -1.58% | - | - |
04/04 | 41,700 | 41,930 | 41,450 | 41,480 | +0.83% | 50,726 | - | +0.51% | - | - |
04/03 | 41,150 | 41,280 | 40,860 | 41,140 | -1.01% | 57,884 | - | -0.23% | - | - |
04/02 | 41,570 | 41,840 | 41,360 | 41,560 | +0.17% | 26,533 | - | +0.84% | - | - |
04/01 | 42,380 | 42,420 | 41,350 | 41,490 | -1.54% | 56,288 | - | +0.77% | - | - |
03/29 | 42,000 | 42,200 | 41,940 | 42,140 | +0.74% | 35,052 | - | +2.45% | - | - |
03/28 | 42,070 | 42,150 | 41,730 | 41,830 | -0.85% | 29,529 | - | +1.95% | - | - |
03/27 | 41,940 | 42,400 | 41,880 | 42,190 | +0.79% | 51,713 | - | +3.04% | - | - |
03/26 | 41,790 | 41,940 | 41,700 | 41,860 | 0% | 17,336 | - | +2.47% | - | - |
03/25 | 42,200 | 42,280 | 41,850 | 41,860 | -1.09% | 36,237 | - | +2.68% | - | - |
03/22 | 42,440 | 42,540 | 42,140 | 42,320 | +0.26% | 64,564 | - | +4.05% | - | - |
03/21 | 42,050 | 42,260 | 41,870 | 42,210 | +2.01% | 42,250 | - | +4.11% | - | - |
03/19 | 40,970 | 41,380 | 40,770 | 41,380 | +0.63% | 82,066 | - | +2.36% | - | - |
03/18 | 40,320 | 41,120 | 40,300 | 41,120 | +2.62% | 79,455 | - | +2.04% | - | - |
03/15 | 39,890 | 40,160 | 39,850 | 40,070 | -0.22% | 31,068 | - | -0.27% | - | - |
03/14 | 39,940 | 40,180 | 39,740 | 40,160 | +0.25% | 40,794 | - | +0.19% | - | - |
03/13 | 40,550 | 40,550 | 39,800 | 40,060 | -0.3% | 32,159 | - | +0.19% | - | - |
03/12 | 39,860 | 40,190 | 39,620 | 40,180 | -0.02% | 57,245 | - | +0.71% | - | - |
03/11 | 40,380 | 40,390 | 39,840 | 40,190 | -2.17% | 109,947 | - | +0.98% | - | - |
03/08 | 41,120 | 41,390 | 40,920 | 41,080 | +0.22% | 35,391 | - | +3.5% | - | - |
03/07 | 41,820 | 41,890 | 40,900 | 40,990 | -1.28% | 37,623 | - | +3.61% | - | - |
03/06 | 41,250 | 41,550 | 41,180 | 41,520 | -0.02% | 26,856 | - | +5.31% | - | - |
03/05 | 41,360 | 41,640 | 41,240 | 41,530 | +0.02% | 27,001 | - | +5.76% | - | - |
03/04 | 41,720 | 41,760 | 41,390 | 41,520 | +0.46% | 33,791 | - | +6.2% | - | - |
03/01 | 40,720 | 41,390 | 40,650 | 41,330 | +1.9% | 34,344 | - | +6.12% | - | - |
02/29 | 40,330 | 40,620 | 40,240 | 40,560 | +0.05% | 68,867 | - | +4.52% | - | - |
02/28 | 40,600 | 40,660 | 40,440 | 40,540 | -0.15% | 31,553 | - | +4.74% | - | - |
02/27 | 40,620 | 40,780 | 40,460 | 40,600 | +0.07% | 23,870 | - | +5.16% | - | - |
02/26 | 40,720 | 40,780 | 40,540 | 40,570 | +0.22% | 49,305 | - | +5.42% | - | - |
02/22 | 40,160 | 40,520 | 39,990 | 40,480 | +2.2% | 68,281 | - | +5.58% | - | - |
02/21 | 39,510 | 39,670 | 39,400 | 39,610 | -0.33% | 15,236 | - | +3.69% | - | - |
02/20 | 39,840 | 40,080 | 39,610 | 39,740 | -0.08% | 24,612 | - | +4.29% | - | - |
02/19 | 39,790 | 39,880 | 39,610 | 39,770 | -0.13% | 20,513 | - | +4.62% | - | - |
02/16 | 40,060 | 40,200 | 39,690 | 39,820 | +0.86% | 41,657 | - | +5.05% | - | - |
02/15 | 39,440 | 39,500 | 39,240 | 39,480 | +1.13% | 24,211 | - | +4.51% | - | - |
02/14 | 38,990 | 39,130 | 38,880 | 39,040 | -0.64% | 77,759 | - | +3.74% | - | - |
02/13 | 38,840 | 39,300 | 38,760 | 39,290 | +2.88% | 66,989 | - | +4.83% | - | - |
02/09 | 38,290 | 38,550 | 38,180 | 38,190 | +0.18% | 30,748 | - | +2.39% | - | - |
02/08 | 37,660 | 38,230 | 37,560 | 38,120 | +1.17% | 55,240 | - | +2.58% | - | - |
02/07 | 37,460 | 37,730 | 37,380 | 37,680 | 0% | 67,829 | - | +1.76% | - | - |
02/06 | 37,810 | 37,840 | 37,600 | 37,680 | -0.69% | 33,755 | - | +2.06% | - | - |
02/05 | 38,020 | 38,020 | 37,740 | 37,940 | +0.64% | 76,815 | - | +3.06% | - | - |
02/02 | 37,770 | 37,980 | 37,610 | 37,700 | +0.59% | 56,478 | - | +2.77% | - | - |
02/01 | 37,480 | 37,680 | 37,450 | 37,480 | -1.08% | 44,135 | - | +2.52% | - | - |
01/31 | 37,240 | 37,890 | 37,190 | 37,890 | +0.77% | 76,179 | - | +3.98% | - | - |
01/30 | 37,770 | 37,780 | 37,560 | 37,600 | +0.13% | 16,896 | - | +3.57% | - | - |
01/29 | 37,350 | 37,720 | 37,330 | 37,550 | +0.86% | 39,796 | - | +3.72% | - | - |
01/26 | 37,440 | 37,580 | 37,200 | 37,230 | -1.53% | 51,239 | - | +3.18% | - | - |
01/25 | 37,710 | 37,850 | 37,420 | 37,810 | +0.13% | 27,752 | - | +5.15% | - | - |
01/24 | 38,020 | 38,020 | 37,630 | 37,760 | -0.81% | 39,547 | - | +5.42% | - | - |
01/23 | 38,170 | 38,560 | 37,970 | 38,070 | -0.13% | 40,255 | - | +6.73% | - | - |
01/22 | 37,940 | 38,120 | 37,840 | 38,120 | +1.68% | 34,600 | - | +7.33% | - | - |
01/19 | 37,660 | 37,670 | 37,290 | 37,490 | +1.43% | 56,835 | - | +6.03% | - | - |
01/18 | 36,890 | 37,250 | 36,860 | 36,960 | -0.11% | 37,856 | - | +4.93% | - | - |
01/17 | 37,420 | 37,780 | 36,960 | 37,000 | -0.48% | 77,975 | - | +5.44% | - | - |
01/16 | 37,440 | 37,480 | 37,090 | 37,180 | -0.72% | 35,888 | - | +6.3% | - | - |
01/15 | 37,150 | 37,540 | 37,040 | 37,450 | +0.97% | 38,990 | - | +7.36% | - | - |
01/12 | 36,890 | 37,230 | 36,840 | 37,090 | +1.39% | 59,675 | - | +6.74% | - | - |
01/11 | 36,410 | 36,650 | 36,310 | 36,580 | +1.89% | 127,194 | - | +5.58% | - | - |
01/10 | 35,370 | 36,000 | 35,330 | 35,900 | +1.96% | 70,142 | - | +3.83% | - | - |
01/09 | 35,230 | 35,420 | 35,020 | 35,210 | +1.09% | 101,599 | - | +1.96% | - | - |
01/05 | 34,780 | 35,000 | 34,660 | 34,830 | +0.37% | 34,791 | - | +0.93% | - | - |
01/04 | 34,410 | 34,720 | 34,060 | 34,700 | -0.32% | 66,343 | - | +0.56% | - | - |
2023 | ||||||||||
12/29 | 34,890 | 35,060 | 34,720 | 34,810 | -0.46% | 19,697 | - | +0.87% | - | - |
12/28 | 34,860 | 34,980 | 34,820 | 34,970 | -0.26% | 53,297 | - | +1.31% | - | - |
12/27 | 34,890 | 35,130 | 34,890 | 35,060 | +1.21% | 34,640 | - | +1.58% | - | - |
12/26 | 34,660 | 34,670 | 34,520 | 34,640 | +0.06% | 11,561 | - | +0.41% | - | - |
12/25 | 34,760 | 34,780 | 34,570 | 34,620 | +0.38% | 7,293 | - | +0.34% | - | - |
12/22 | 34,620 | 34,720 | 34,490 | 34,490 | 0% | 80,894 | - | -0.07% | - | - |
12/21 | 34,600 | 34,670 | 34,440 | 34,490 | -1.71% | 51,609 | - | -0.1% | - | - |
12/20 | 34,830 | 35,200 | 34,830 | 35,090 | +1.59% | 61,598 | - | +1.59% | - | - |
12/19 | 34,130 | 34,560 | 33,980 | 34,540 | +1.29% | 25,773 | - | +0.12% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2008年 8月期 | 17,460 10/11 | 11,830 3/17 | 14,130 10/31 | +5.98% 4/7 | -14.45% 1/22 |
2009年 8月期 | 12,920 9/2 | 7,150 3/10 | 23,730 10/28 | +12.4% 3/27 | -24.56% 10/10 |
2010年 8月期 | 11,500 4/5 | 8,910 8/25 | 44,430 2/10 | +7.43% 12/28 | -10.22% 5/25 |
2011年 8月期 | 10,920 2/17 | 8,300 3/15 | 30,990 3/15 | +5.64% 11/22 | -18.94% 3/15 |
2012年 8月期 | 10,400 3/29 | 8,200 11/25 11/24 | 50,970 10/31 | +6.39% 2/28 | -7.2% 5/18 |
2013年 8月期 | 16,240 5/23 | 8,580 10/15 | 61,390 4/2 | +10.17% 5/22 | -11.92% 6/13 |
2014年 8月期 | 16,680 12/30 | 13,640 9/2 | 93,560 3/24 | +6.69% 11/25 | -9.83% 2/4 |
2015年 2月期 | 21,520 6/24 | 14,900 10/17 | 208,960 2/5 | +9.88% 11/14 | -12.36% 8/25 |
2016年 2月期 | 20,570 11/27 | 15,240 2/12 | 86,554 7/29 | +6.09% 7/19 | -12.28% 2/12 |
2017年 2月期 | 20,940 6/20 | 16,570 11/9 | 128,647 9/27 | +6.17% 12/12 | -4.45% 11/9 |
2018年 2月期 | 24,880 1/18 | 19,700 9/8 | 79,930 3/2 | +6.79% 11/7 | -9.08% 2/13 |
2019年 2月期 | 25,210 10/2 | 19,600 12/26 | 141,812 10/11 | +5.71% 9/13 | -10.99% 12/25 |
2020年 2月期 | 24,940 1/17 | 16,780 3/19 | 149,816 8/28 | +10.16% 6/8 | -22.06% 3/16 |
2021年 2月期 | 31,650 2/16 | 23,530 9/9 | 135,806 7/20 | +8.05% 11/16 | -6.37% 10/6 |
2022年 2月期 | 31,700 9/14 | 25,435 3/9 | 132,488 1/27 | +6.69% 3/25 | -7.64% 3/8 |
2023年 2月期 | 35,210 6/19 | 26,625 10/3 | 156,750 6/30 | +7.41% 6/14 | -5.61% 10/4 |
最新 | 40,710 2024/5/20 | 29,742 | +1.92% 39,944 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -27%(0.73倍)
- 2003/12/24 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/28 vs 2003/12/24
- 12%(1.12倍)
- 2005/12/30 vs 2004/12/28
- 45%(1.45倍)
- 2006/12/29 vs 2005/12/30
- 6%(1.06倍)
- 2007/12/28 vs 2006/12/29
- -10%(0.9倍)
- 2008/12/30 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/30
- 19%(1.19倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- -17%(0.83倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 57%(1.57倍)
- 2014/12/30 vs 2013/12/30
- 8%(1.08倍)
- 2015/12/30 vs 2014/12/30
- 9%(1.09倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- 16%(1.16倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/05/20 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
7,000円(2003/03/12) - 482%(5.82倍)
40,710円(5/20)