株価チャート
株価
5/20
- 前日 (5/17)
- 2,541
- 始値
- 2,545
- 高値
- 2,579
- 安値
- 2,545
- 終値 +0.79%
- 2,561
- 出来高 -87.63%
- 221
乖離率
- 株価(5日)
移動平均値 - +0.47%
2,549 - 株価(25日)
移動平均値 - +0.95%
2,537 - 出来高(5日)
移動平均値 - -67.78%
686
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 | 2,545 | 2,579 | 2,545 | 2,561 | +0.79% | 221 | - | +0.95% | - | - |
05/17 | 2,546 | 2,548 | 2,534 | 2,541 | -0.31% | 1,786 | - | +0.2% | - | - |
05/16 | 2,550 | 2,550 | 2,530 | 2,549 | +0.28% | 60 | - | +0.47% | - | - |
05/15 | 2,568 | 2,568 | 2,542 | 2,542 | -0.43% | 108 | - | +0.2% | - | - |
05/14 | 2,550 | 2,563 | 2,545 | 2,553 | +0.12% | 1,253 | - | +0.67% | - | - |
05/13 | 2,548 | 2,557 | 2,533 | 2,550 | -0.47% | 610 | - | +0.59% | - | - |
05/10 | 2,558 | 2,577 | 2,553 | 2,562 | +0.75% | 409 | - | +1.07% | - | - |
05/09 | 2,536 | 2,558 | 2,536 | 2,543 | +0.43% | 35,867 | - | +0.39% | - | - |
05/08 | 2,564 | 2,564 | 2,530 | 2,532 | -1.02% | 28,977 | - | -0.08% | - | - |
05/07 | 2,571 | 2,571 | 2,551 | 2,558 | 0% | 225 | - | +0.91% | - | - |
05/02 | 2,562 | 2,566 | 2,552 | 2,558 | +0.08% | 3,158 | - | +0.87% | - | - |
05/01 | 2,580 | 2,580 | 2,551 | 2,556 | -0.16% | 733 | - | +0.75% | - | - |
04/30 | 2,565 | 2,566 | 2,544 | 2,560 | +1.59% | 135 | - | +0.87% | - | - |
04/26 | 2,515 | 2,528 | 2,493 | 2,520 | +0.44% | 1,414 | - | -0.75% | - | - |
04/25 | 2,535 | 2,540 | 2,508 | 2,509 | -1.45% | 272 | - | -1.34% | - | - |
04/24 | 2,541 | 2,548 | 2,537 | 2,546 | +0.75% | 1,678 | - | 0% | - | - |
04/23 | 2,532 | 2,537 | 2,525 | 2,527 | +0.28% | 121 | - | -0.79% | - | - |
04/22 | 2,493 | 2,520 | 2,493 | 2,520 | +1.9% | 493 | - | -1.1% | - | - |
04/19 | 2,489 | 2,491 | 2,450 | 2,473 | -1.08% | 8,095 | - | -2.94% | - | - |
04/18 | 2,484 | 2,510 | 2,480 | 2,500 | +0.4% | 534 | - | -1.92% | - | - |
04/17 | 2,528 | 2,528 | 2,490 | 2,490 | -1.19% | 938 | - | -2.28% | - | - |
04/16 | 2,541 | 2,541 | 2,512 | 2,520 | -1.1% | 20,332 | - | -1.1% | - | - |
04/15 | 2,541 | 2,555 | 2,526 | 2,548 | -0.35% | 581 | - | +0.08% | - | - |
04/12 | 2,553 | 2,567 | 2,551 | 2,557 | +0.43% | 367 | - | +0.43% | - | - |
04/11 | 2,530 | 2,549 | 2,522 | 2,546 | -0.08% | 321 | - | 0% | - | - |
04/10 | 2,556 | 2,556 | 2,545 | 2,548 | -0.23% | 343 | - | +0.12% | - | - |
04/09 | 2,548 | 2,554 | 2,544 | 2,554 | +0.51% | 139 | - | +0.39% | - | - |
04/08 | 2,541 | 2,555 | 2,538 | 2,541 | +0.63% | 242 | - | -0.08% | - | - |
04/05 | 2,530 | 2,530 | 2,506 | 2,525 | -0.67% | 357 | - | -0.67% | - | - |
04/04 | 2,545 | 2,560 | 2,542 | 2,542 | +0.39% | 370 | - | +0.04% | - | - |
04/03 | 2,517 | 2,533 | 2,511 | 2,532 | 0% | 11,017 | - | -0.28% | - | - |
04/02 | 2,551 | 2,556 | 2,524 | 2,532 | -0.47% | 2,197 | - | -0.2% | - | - |
04/01 | 2,588 | 2,588 | 2,539 | 2,544 | -1.4% | 1,246 | - | +0.32% | - | - |
03/29 | 2,576 | 2,599 | 2,573 | 2,580 | +0.78% | 8,651 | - | +1.86% | - | - |
03/28 | 2,601 | 2,601 | 2,560 | 2,560 | -1.65% | 10,040 | - | +1.23% | - | - |
03/27 | 2,584 | 2,603 | 2,584 | 2,603 | +1.01% | 3,241 | - | +3.09% | - | - |
03/26 | 2,579 | 2,582 | 2,568 | 2,577 | -0.15% | 21,105 | - | +2.26% | - | - |
03/25 | 2,614 | 2,614 | 2,581 | 2,581 | -1.3% | 491 | - | +2.62% | - | - |
03/22 | 2,618 | 2,618 | 2,602 | 2,615 | +0.81% | 658 | - | +4.22% | - | - |
03/21 | 2,597 | 2,602 | 2,589 | 2,594 | +0.66% | 346 | - | +3.68% | - | - |
03/19 | 2,549 | 2,577 | 2,547 | 2,577 | +0.98% | 646 | - | +3.25% | - | - |
03/18 | 2,523 | 2,552 | 2,520 | 2,552 | +1.67% | 214 | - | +2.53% | - | - |
03/15 | 2,500 | 2,515 | 2,500 | 2,510 | +0.68% | 235 | - | +1.05% | - | - |
03/14 | 2,490 | 2,493 | 2,482 | 2,493 | +0.4% | 6,249 | - | +0.48% | - | - |
03/13 | 2,515 | 2,515 | 2,482 | 2,483 | -0.08% | 183 | - | +0.2% | - | - |
03/12 | 2,503 | 2,503 | 2,466 | 2,485 | +0.08% | 313 | - | +0.32% | - | - |
03/11 | 2,535 | 2,535 | 2,483 | 2,483 | -2.51% | 439 | - | +0.32% | - | - |
03/08 | 2,563 | 2,563 | 2,529 | 2,547 | +0.47% | 57 | - | +2.99% | - | - |
03/07 | 2,550 | 2,552 | 2,533 | 2,535 | +0.08% | 211 | - | +2.67% | - | - |
03/06 | 2,522 | 2,535 | 2,522 | 2,533 | +0.32% | 375 | - | +2.76% | - | - |
03/05 | 2,516 | 2,525 | 2,507 | 2,525 | +0.44% | 99 | - | +2.64% | - | - |
03/04 | 2,541 | 2,541 | 2,512 | 2,514 | -0.32% | 441 | - | +2.36% | - | - |
03/01 | 2,501 | 2,523 | 2,501 | 2,522 | +0.88% | 543 | - | +2.85% | - | - |
02/29 | 2,496 | 2,500 | 2,480 | 2,500 | +0.16% | 213 | - | +2.08% | - | - |
02/28 | 2,499 | 2,499 | 2,490 | 2,496 | +0.16% | 249 | - | +2% | - | - |
02/27 | 2,496 | 2,506 | 2,492 | 2,492 | -0.12% | 930 | - | +1.92% | - | - |
02/26 | 2,491 | 2,505 | 2,490 | 2,495 | +0.6% | 1,096 | - | +2.17% | - | - |
02/22 | 2,468 | 2,482 | 2,468 | 2,480 | +0.57% | 1,020 | - | +1.68% | - | - |
02/21 | 2,453 | 2,466 | 2,453 | 2,466 | +0.24% | 249 | - | +1.19% | - | - |
02/20 | 2,476 | 2,478 | 2,460 | 2,460 | -0.53% | 365 | - | +1.03% | - | - |
02/19 | 2,465 | 2,473 | 2,462 | 2,473 | +0.24% | 495 | - | +1.56% | - | - |
02/16 | 2,462 | 2,475 | 2,447 | 2,467 | +1.48% | 954 | - | +1.4% | - | - |
02/15 | 2,440 | 2,441 | 2,420 | 2,431 | +0.25% | 113 | - | 0% | - | - |
02/14 | 2,442 | 2,442 | 2,419 | 2,425 | -1.14% | 224 | - | -0.16% | - | - |
02/13 | 2,429 | 2,571 | 2,421 | 2,453 | +1.7% | 1,360 | - | +1.11% | - | - |
02/09 | 2,410 | 2,420 | 2,410 | 2,412 | -0.17% | 518 | - | -0.37% | - | - |
02/08 | 2,423 | 2,427 | 2,403 | 2,416 | -0.74% | 354 | - | -0.04% | - | - |
02/07 | 2,417 | 2,438 | 2,417 | 2,434 | +0.25% | 335 | - | +0.91% | - | - |
02/06 | 2,451 | 2,451 | 2,427 | 2,428 | -0.9% | 440 | - | +0.91% | - | - |
02/05 | 2,461 | 2,461 | 2,444 | 2,450 | +0.45% | 116 | - | +2.04% | - | - |
02/02 | 2,450 | 2,455 | 2,439 | 2,439 | +0.16% | 117 | - | +1.88% | - | - |
02/01 | 2,427 | 2,440 | 2,427 | 2,435 | -0.53% | 6,829 | - | +2.01% | - | - |
01/31 | 2,420 | 2,448 | 2,420 | 2,448 | +1.16% | 20 | - | +2.86% | - | - |
01/30 | 2,435 | 2,435 | 2,420 | 2,420 | -0.45% | 12,516 | - | +1.98% | - | - |
01/29 | 2,414 | 2,436 | 2,414 | 2,431 | +0.96% | 9 | - | +2.7% | - | - |
01/26 | 2,425 | 2,425 | 2,406 | 2,408 | -0.78% | 31 | - | +2.03% | - | - |
01/25 | 2,430 | 2,436 | 2,423 | 2,427 | -0.37% | 10,104 | - | +3.14% | - | - |
01/24 | 2,451 | 2,451 | 2,431 | 2,436 | -0.61% | 39 | - | +3.79% | - | - |
01/23 | 2,458 | 2,469 | 2,448 | 2,451 | +0.25% | 103 | - | +4.7% | - | - |
01/22 | 2,429 | 2,445 | 2,429 | 2,445 | +1.41% | 69 | - | +4.71% | - | - |
01/19 | 2,432 | 2,432 | 2,410 | 2,411 | -0.66% | 25 | - | +3.48% | - | - |
01/18 | 2,430 | 2,432 | 2,420 | 2,427 | +0.12% | 22 | - | +4.3% | - | - |
01/17 | 2,444 | 2,467 | 2,422 | 2,424 | -0.33% | 8,158 | - | +4.39% | - | - |
01/16 | 2,456 | 2,456 | 2,432 | 2,432 | -0.82% | 5,550 | - | +4.92% | - | - |
01/15 | 2,430 | 2,458 | 2,427 | 2,452 | +1.03% | 390 | - | +5.96% | - | - |
01/12 | 2,429 | 2,443 | 2,418 | 2,427 | +0.66% | 416 | - | +5.16% | - | - |
01/11 | 2,402 | 2,423 | 2,401 | 2,411 | +1.17% | 7,600 | - | +4.69% | - | - |
01/10 | 2,362 | 2,387 | 2,355 | 2,383 | +1.49% | 467 | - | +3.65% | - | - |
01/09 | 2,351 | 2,356 | 2,347 | 2,348 | +0.51% | 935 | - | +2.26% | - | - |
01/05 | 2,330 | 2,342 | 2,323 | 2,336 | +0.91% | 256 | - | +1.83% | - | - |
01/04 | 2,288 | 2,315 | 2,280 | 2,315 | +1.18% | 1,076 | - | +0.96% | - | - |
2023 | ||||||||||
12/29 | 2,294 | 2,300 | 2,280 | 2,288 | -0.04% | 87 | - | -0.22% | - | - |
12/28 | 2,285 | 2,292 | 2,285 | 2,289 | -0.09% | 7,183 | - | -0.22% | - | - |
12/27 | 2,281 | 2,292 | 2,281 | 2,291 | +0.97% | 88 | - | -0.22% | - | - |
12/26 | 2,277 | 2,277 | 2,269 | 2,269 | -0.09% | 4 | - | -1.18% | - | - |
12/25 | 2,289 | 2,289 | 2,271 | 2,271 | +0.22% | 412 | - | -1.17% | - | - |
12/22 | 2,256 | 2,272 | 2,256 | 2,266 | +0.44% | 18 | - | -1.48% | - | - |
12/21 | 2,263 | 2,263 | 2,254 | 2,256 | -1.05% | 21 | - | -1.96% | - | - |
12/20 | 2,258 | 2,289 | 2,258 | 2,280 | +1.06% | 4,121 | - | -1% | - | - |
12/19 | 2,257 | 2,261 | 2,243 | 2,256 | +0.49% | 105 | - | -2.04% | - | - |
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 | |
2016年 8月期 | 1,840 11/27 | 1,369 6/24 | 31,851 10/28 | +4.08% 7/20 | -9.88% 2/12 |
2017年 2月期 | 1,821 6/29 | 1,480 11/9 9/15 | 17,660 11/8 | +6.27% 12/13 | -4.48% 11/9 |
2018年 2月期 | 2,017 1/12 | 1,750 9/7 9/6 | 26,005 7/18 | +6.14% 9/21 | -6.66% 2/14 |
2019年 2月期 | 1,992 10/3 | 1,668 12/25 | 88,957 7/24 | +5.04% 9/24 | -8.92% 12/25 |
2020年 2月期 | 1,987 11/14 | 1,379 3/13 | 52,273 9/18 | +6.1% 11/14 | -18.37% 3/16 |
2021年 2月期 | 1,975 2/25 | 1,656 10/30 | 20,737 8/13 | +6.14% 9/14 | -4.41% 5/13 |
2022年 2月期 | 2,028 9/24 | 1,717 3/9 3/8 | 82,668 12/28 | +4.97% 3/24 | -5.27% 3/8 |
2023年 2月期 | 2,318 8/1 | 1,817 9/28 | 111,706 1/27 | +5.96% 8/1 | -4.62% 10/4 |
最新 | 2,561 2024/5/20 | 221 | +0.95% 2,537 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -10%(0.9倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/05/20 vs 2023/12/29
- 12%(1.12倍)
- 過去安値
1,369円(2016/06/24) - 87%(1.87倍)
2,561円(5/20)