株価チャート
株価
5/24
- 前日 (5/23)
- 4,933
- 始値
- 4,963
- 高値
- 4,963
- 安値
- 4,918
- 終値 -0.28%
- 4,919
- 出来高 +66.67%
- 50
乖離率
- 株価(5日)
移動平均値 - -0.45%
4,941 - 株価(25日)
移動平均値 - -1.22%
4,980 - 出来高(5日)
移動平均値 - -60.94%
128
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 | 4,963 | 4,963 | 4,918 | 4,919 | -0.28% | 50 | - | -1.22% | - | - |
05/23 | 4,959 | 4,959 | 4,921 | 4,933 | +0.18% | 30 | - | -1% | - | - |
05/22 | 5,019 | 5,019 | 4,915 | 4,924 | -0.61% | 120 | - | -1.28% | - | - |
05/21 | 4,985 | 4,985 | 4,954 | 4,954 | -0.4% | 190 | - | -0.8% | - | - |
05/20 | 5,007 | 5,016 | 4,973 | 4,974 | +0.3% | 250 | - | -0.48% | - | - |
05/17 | 4,965 | 4,965 | 4,959 | 4,959 | +0.32% | 210 | - | -0.88% | - | - |
05/16 | 4,971 | 4,971 | 4,930 | 4,943 | -0.16% | 260 | - | -1.32% | - | - |
05/15 | 5,020 | 5,030 | 4,951 | 4,951 | -1.26% | 280 | - | -1.26% | - | - |
05/14 | 5,014 | 5,014 | 5,014 | 5,014 | -0.34% | 40 | - | -0.08% | - | - |
05/13 | 5,060 | 5,060 | 5,016 | 5,031 | +0.56% | 380 | - | +0.2% | - | - |
05/10 | 5,032 | 5,033 | 5,000 | 5,003 | -1.4% | 310 | - | -0.4% | - | - |
05/09 | 5,062 | 5,083 | 5,062 | 5,074 | +0.83% | 480 | - | +0.96% | - | - |
05/08 | 5,050 | 5,050 | 5,032 | 5,032 | -0.34% | 170 | - | +0.02% | - | - |
05/07 | 5,060 | 5,060 | 5,030 | 5,049 | +0.42% | 120 | - | +0.2% | - | - |
05/02 | 5,028 | 5,028 | 5,028 | 5,028 | 0% | 60 | - | -0.32% | - | - |
05/01 | 5,033 | 5,033 | 5,015 | 5,028 | -0.1% | 200 | - | -0.42% | - | - |
04/30 | 5,005 | 5,033 | 5,005 | 5,033 | +0.64% | 210 | - | -0.42% | - | - |
04/26 | 4,937 | 5,009 | 4,937 | 5,001 | +1.07% | 120 | - | -1.17% | - | - |
04/25 | 5,002 | 5,002 | 4,948 | 4,948 | -1.02% | 370 | - | -2.39% | - | - |
04/24 | 4,969 | 4,999 | 4,969 | 4,999 | +0.6% | 200 | - | -1.59% | - | - |
04/23 | 4,969 | 4,969 | 4,969 | 4,969 | +1.14% | 50 | - | -2.3% | - | - |
04/22 | 4,941 | 4,945 | 4,912 | 4,913 | +0.88% | 160 | - | -3.52% | - | - |
04/19 | 5,068 | 5,068 | 4,860 | 4,870 | -2.58% | 270 | - | -4.51% | - | - |
04/18 | 4,931 | 4,999 | 4,931 | 4,999 | +1.03% | 230 | - | -2.13% | - | - |
04/17 | 4,996 | 4,996 | 4,930 | 4,948 | -0.96% | 430 | - | -3.17% | - | - |
04/16 | 5,030 | 5,030 | 4,996 | 4,996 | -1.26% | 130 | - | -2.33% | - | - |
04/15 | 5,049 | 5,060 | 5,049 | 5,060 | -0.39% | 350 | - | -1.09% | - | - |
04/12 | 5,117 | 5,117 | 5,080 | 5,080 | +0.61% | 100 | - | -0.76% | - | - |
04/11 | 5,044 | 5,049 | 5,035 | 5,049 | -0.9% | 50 | - | -1.43% | - | - |
04/10 | 5,150 | 5,159 | 5,095 | 5,095 | -0.29% | 190 | - | -0.64% | - | - |
04/09 | 5,080 | 5,110 | 5,080 | 5,110 | +0.75% | 160 | - | -0.39% | - | - |
04/08 | 5,072 | 5,072 | 5,072 | 5,072 | +0.4% | 10 | - | -1.13% | - | - |
04/05 | 5,099 | 5,099 | 5,017 | 5,052 | -0.71% | 540 | - | -1.56% | - | - |
04/04 | 5,108 | 5,108 | 5,088 | 5,088 | +0.41% | 40 | - | -0.88% | - | - |
04/03 | 5,096 | 5,096 | 5,012 | 5,067 | -0.55% | 320 | - | -1.29% | - | - |
04/02 | 5,289 | 5,289 | 5,086 | 5,095 | -2.04% | 580 | - | -0.7% | - | - |
04/01 | 5,300 | 5,300 | 5,163 | 5,201 | -0.34% | 260 | - | +1.4% | - | - |
03/29 | 5,200 | 5,219 | 5,200 | 5,219 | +0.95% | 240 | - | +1.95% | - | - |
03/28 | 5,209 | 5,230 | 5,165 | 5,170 | +0.12% | 140 | - | +1.21% | - | - |
03/27 | 5,164 | 5,164 | 5,164 | 5,164 | +0.43% | 1,180 | - | +1.24% | - | - |
03/26 | 5,150 | 5,150 | 5,133 | 5,142 | -1% | 420 | - | +0.94% | - | - |
03/25 | 5,229 | 5,229 | 5,194 | 5,194 | -0.69% | 30 | - | +2.1% | - | - |
03/22 | 5,218 | 5,230 | 5,203 | 5,230 | +0.29% | 600 | - | +2.99% | - | - |
03/21 | 5,192 | 5,216 | 5,165 | 5,215 | +1.03% | 970 | - | +2.92% | - | - |
03/19 | 5,113 | 5,162 | 5,113 | 5,162 | +1.04% | 200 | - | +2% | - | - |
03/18 | 5,103 | 5,109 | 5,099 | 5,109 | +0.12% | 850 | - | +1.07% | - | - |
03/15 | 5,108 | 5,108 | 5,103 | 5,103 | +0.57% | 30 | - | +1.03% | - | - |
03/14 | 5,052 | 5,074 | 5,035 | 5,074 | +0.26% | 70 | - | +0.5% | - | - |
03/13 | 5,100 | 5,100 | 5,061 | 5,061 | +0.12% | 140 | - | +0.24% | - | - |
03/12 | 5,025 | 5,055 | 5,005 | 5,055 | +0.34% | 280 | - | +0.08% | - | - |
03/11 | 5,042 | 5,098 | 5,038 | 5,038 | -2.02% | 370 | - | -0.32% | - | - |
03/08 | 5,248 | 5,248 | 5,142 | 5,142 | -0.14% | 240 | - | +1.72% | - | - |
03/07 | 5,196 | 5,201 | 5,149 | 5,149 | -0.73% | 940 | - | +1.98% | - | - |
03/06 | 5,146 | 5,189 | 5,146 | 5,187 | +0.8% | 430 | - | +2.81% | - | - |
03/05 | 5,130 | 5,146 | 5,068 | 5,146 | +0.49% | 130 | - | +2.14% | - | - |
03/04 | 5,200 | 5,210 | 5,119 | 5,121 | +0.12% | 1,160 | - | +1.77% | - | - |
03/01 | 5,100 | 5,115 | 5,099 | 5,115 | +0.61% | 260 | - | +1.69% | - | - |
02/29 | 5,060 | 5,086 | 5,050 | 5,084 | +0.2% | 330 | - | +1.13% | - | - |
02/28 | 5,079 | 5,079 | 5,047 | 5,074 | +0.77% | 300 | - | +0.98% | - | - |
02/27 | 5,024 | 5,040 | 5,024 | 5,035 | +0.18% | 170 | - | +0.22% | - | - |
02/26 | 4,950 | 5,041 | 4,950 | 5,026 | +1.33% | 3,320 | - | +0.08% | - | - |
02/22 | 5,025 | 5,025 | 4,960 | 4,960 | +0.2% | 320 | - | -1.16% | - | - |
02/21 | 4,950 | 4,950 | 4,950 | 4,950 | -0.62% | 90 | - | -1.37% | - | - |
02/20 | 5,000 | 5,000 | 4,971 | 4,981 | -0.26% | 360 | - | -0.78% | - | - |
02/19 | 5,010 | 5,010 | 4,991 | 4,994 | +0.28% | 310 | - | -0.58% | - | - |
02/16 | 4,967 | 4,999 | 4,967 | 4,980 | +0.59% | 160 | - | -0.86% | - | - |
02/15 | 4,964 | 4,967 | 4,922 | 4,951 | -0.28% | 690 | - | -1.45% | - | - |
02/14 | 5,018 | 5,018 | 4,963 | 4,965 | -1.72% | 140 | - | -1.19% | - | - |
02/13 | 5,004 | 5,052 | 5,004 | 5,052 | +0.72% | 3,180 | - | +0.56% | - | - |
02/09 | 4,988 | 5,044 | 4,988 | 5,016 | -0.08% | 620 | - | -0.02% | - | - |
02/08 | 5,038 | 5,045 | 5,009 | 5,020 | -0.36% | 450 | - | +0.14% | - | - |
02/07 | 5,037 | 5,038 | 5,024 | 5,038 | -0.89% | 150 | - | +0.62% | - | - |
02/06 | 5,099 | 5,127 | 5,080 | 5,083 | -0.8% | 350 | - | +1.66% | - | - |
02/05 | 5,125 | 5,125 | 5,098 | 5,124 | +0.04% | 200 | - | +2.66% | - | - |
02/02 | 5,079 | 5,122 | 5,075 | 5,122 | +1.37% | 740 | - | +2.89% | - | - |
02/01 | 4,978 | 5,077 | 4,978 | 5,053 | +0.92% | 780 | - | +1.73% | - | - |
01/31 | 4,984 | 5,009 | 4,984 | 5,007 | -0.48% | 80 | - | +0.99% | - | - |
01/30 | 5,099 | 5,099 | 5,030 | 5,031 | +0.2% | 280 | - | +1.64% | - | - |
01/29 | 5,017 | 5,100 | 5,000 | 5,021 | +0.26% | 190 | - | +1.58% | - | - |
01/26 | 5,100 | 5,100 | 5,008 | 5,008 | -1.01% | 120 | - | +1.48% | - | - |
01/25 | 5,059 | 5,059 | 5,059 | 5,059 | +0.52% | 100 | - | +2.72% | - | - |
01/24 | 5,020 | 5,033 | 5,019 | 5,033 | -0.34% | 420 | - | +2.4% | - | - |
01/23 | 5,050 | 5,073 | 5,047 | 5,050 | +0.14% | 510 | - | +2.94% | - | - |
01/22 | 4,974 | 5,043 | 4,974 | 5,043 | +1.39% | 770 | - | +3% | - | - |
01/19 | 4,945 | 4,980 | 4,920 | 4,974 | +0.65% | 760 | - | +1.78% | - | - |
01/18 | 4,942 | 4,942 | 4,930 | 4,942 | -0.62% | 280 | - | +1.27% | - | - |
01/17 | 4,984 | 5,000 | 4,960 | 4,973 | -0.2% | 1,110 | - | +2.03% | - | - |
01/16 | 5,020 | 5,032 | 4,983 | 4,983 | -1.46% | 580 | - | +2.38% | - | - |
01/15 | 5,100 | 5,100 | 5,019 | 5,057 | +1.1% | 1,060 | - | +4.01% | - | - |
01/12 | 5,000 | 5,002 | 4,987 | 5,002 | +0.14% | 660 | - | +3.09% | - | - |
01/11 | 4,991 | 5,002 | 4,952 | 4,995 | +0.26% | 1,200 | - | +3.1% | - | - |
01/10 | 4,918 | 4,983 | 4,912 | 4,982 | +1.16% | 780 | - | +2.98% | - | - |
01/09 | 4,901 | 4,925 | 4,901 | 4,925 | +0.59% | 210 | - | +1.95% | - | - |
01/05 | 4,920 | 4,920 | 4,886 | 4,896 | -0.08% | 420 | - | +1.49% | - | - |
01/04 | 4,846 | 4,900 | 4,846 | 4,900 | +0.62% | 440 | - | +1.66% | - | - |
2023 | ||||||||||
12/29 | 4,876 | 4,888 | 4,870 | 4,870 | +0.1% | 320 | - | +1.14% | - | - |
12/28 | 4,857 | 4,865 | 4,857 | 4,865 | +0.16% | 120 | - | +1.27% | - | - |
12/27 | 4,790 | 4,857 | 4,790 | 4,857 | +0.89% | 880 | - | +1.34% | - | - |
12/26 | 4,765 | 4,843 | 4,765 | 4,814 | -0.29% | 370 | - | +0.73% | - | - |
12/25 | 4,869 | 4,869 | 4,828 | 4,828 | 0% | 110 | - | +1.26% | - | - |
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 | |
2011年 7月期 | 1,836 2/22 | 1,131 3/15 | 120,880 12/3 | +5.11% 1/17 | -31.28% 3/15 |
2012年 7月期 | 1,465 8/1 | 1,021 6/5 | 27,690 12/19 | +7.08% 2/23 | -11.67% 9/26 |
2013年 7月期 | 10,500 5/14 | 1,037 9/7 | 625,540 4/25 | +84.51% 5/14 | -25.46% 8/7 |
2014年 7月期 | 6,270 12/27 | 4,190 8/26 | 125,140 10/30 | +20.61% 6/9 | -14.07% 11/11 |
2015年 7月期 | 5,450 8/12 | 3,905 2/6 2/5 他3件 | 35,680 12/8 | +6.53% 3/31 | -14.74% 10/16 |
2016年 7月期 | 4,395 8/3 | 3,020 2/12 | 11,860 5/27 | +7.47% 3/31 | -13.41% 2/12 |
2017年 7月期 | 4,800 7/28 | 3,265 11/9 | 16,200 3/15 | +7.14% 5/11 | -5.34% 11/9 |
2018年 7月期 | 5,890 1/29 | 4,300 7/5 | 11,210 11/10 | +6.93% 11/1 | -11.36% 2/14 |
2019年 7月期 | 4,900 9/26 | 3,440 12/25 | 4,350 10/26 | +6.06% 9/26 | -18% 12/25 |
2020年 7月期 | 4,820 12/30 | 2,900 3/17 | 14,150 6/15 | +12.42% 5/12 | -23.86% 3/13 |
2021年 7月期 | 5,620 4/12 | 4,365 8/3 | 5,210 8/6 | +7.7% 4/2 | -7.41% 5/17 |
2022年 7月期 | 6,060 11/22 | 3,975 6/20 | 4,590 1/14 | +9.67% 9/8 | -13.29% 1/27 |
2023年 7月期 | 4,595 7/6 | 4,030 10/3 | 1,520 12/21 | +4.33% 11/11 | -6.93% 9/30 |
最新 | 4,919 2024/5/24 | 50 | -1.22% 4,980 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -32%(0.68倍)
- 2012/12/28 vs 2011/12/30
- 26%(1.26倍)
- 2013/12/30 vs 2012/12/28
- 323%(4.23倍)
- 2014/12/30 vs 2013/12/30
- -33%(0.67倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 54%(1.54倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/05/24 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
1,021円(2012/06/05) - 382%(4.82倍)
4,919円(5/24)