株価チャート
株価
5/24
- 前日 (5/23)
- 5,200
- 始値
- 5,200
- 高値
- 5,290
- 安値
- 5,160
- 終値 +0.77%
- 5,240
- 出来高 -36%
- 352
乖離率
- 株価(5日)
移動平均値 - +0.42%
5,218 - 株価(25日)
移動平均値 - +4.2%
5,029 - 出来高(5日)
移動平均値 - -42.48%
612
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 | 5,200 | 5,290 | 5,160 | 5,240 | +0.77% | 352 | - | +4.2% | - | - |
05/23 | 5,210 | 5,250 | 5,150 | 5,200 | 0% | 550 | - | +3.77% | - | - |
05/22 | 5,300 | 5,300 | 5,160 | 5,200 | 0% | 669 | - | +4.08% | - | - |
05/21 | 5,340 | 5,340 | 5,200 | 5,200 | -0.95% | 559 | - | +4.42% | - | - |
05/20 | 5,210 | 5,310 | 5,210 | 5,250 | +1.16% | 932 | - | +5.78% | - | - |
05/17 | 5,190 | 5,190 | 5,150 | 5,190 | 0% | 315 | - | +4.95% | - | - |
05/16 | 5,190 | 5,190 | 5,100 | 5,190 | +0.39% | 1,186 | - | +5.3% | - | - |
05/15 | 5,170 | 5,170 | 5,150 | 5,170 | +0.58% | 262 | - | +5.23% | - | - |
05/14 | 5,130 | 5,170 | 5,050 | 5,140 | +0.39% | 723 | - | +5.01% | - | - |
05/13 | 5,130 | 5,130 | 4,985 | 5,120 | -0.19% | 760 | - | +4.96% | - | - |
05/10 | 5,080 | 5,140 | 5,070 | 5,130 | +1.38% | 447 | - | +5.49% | - | - |
05/09 | 5,070 | 5,070 | 4,975 | 5,060 | -0.2% | 214 | - | +4.37% | - | - |
05/08 | 4,995 | 5,080 | 4,995 | 5,070 | +0.8% | 306 | - | +4.88% | - | - |
05/07 | 4,990 | 5,030 | 4,970 | 5,030 | +1% | 727 | - | +4.38% | - | - |
05/02 | 4,920 | 4,980 | 4,910 | 4,980 | -0.2% | 1,140 | - | +3.64% | - | - |
05/01 | 4,980 | 4,990 | 4,945 | 4,990 | +1.01% | 375 | - | +4.07% | - | - |
04/30 | 4,900 | 4,985 | 4,900 | 4,940 | +0.41% | 281 | - | +3.28% | - | - |
04/26 | 4,900 | 4,920 | 4,890 | 4,920 | +1.13% | 125 | - | +3.06% | - | - |
04/25 | 4,930 | 4,995 | 4,820 | 4,865 | -0.61% | 1,159 | - | +2.08% | - | - |
04/24 | 4,965 | 4,965 | 4,830 | 4,895 | +1.45% | 966 | - | +2.81% | - | - |
04/23 | 4,810 | 4,865 | 4,810 | 4,825 | +0.42% | 295 | - | +1.54% | - | - |
04/22 | 4,790 | 4,850 | 4,775 | 4,805 | +1.05% | 347 | - | +1.2% | - | - |
04/19 | 4,750 | 4,795 | 4,705 | 4,755 | -0.83% | 1,712 | - | +0.25% | - | - |
04/18 | 4,795 | 4,800 | 4,770 | 4,795 | +0.74% | 78 | - | +1.14% | - | - |
04/17 | 4,755 | 4,800 | 4,750 | 4,760 | -0.52% | 149 | - | +0.49% | - | - |
04/16 | 4,800 | 4,835 | 4,670 | 4,785 | -1.03% | 1,467 | - | +1.08% | - | - |
04/15 | 4,810 | 4,835 | 4,805 | 4,835 | +0.73% | 160 | - | +2.24% | - | - |
04/12 | 4,800 | 4,810 | 4,780 | 4,800 | +0.42% | 317 | - | +1.63% | - | - |
04/11 | 4,790 | 4,800 | 4,760 | 4,780 | -0.1% | 36 | - | +1.34% | - | - |
04/10 | 4,800 | 4,800 | 4,780 | 4,785 | -0.52% | 50 | - | +1.51% | - | - |
04/09 | 4,775 | 4,810 | 4,770 | 4,810 | +0.42% | 220 | - | +2.14% | - | - |
04/08 | 4,740 | 4,795 | 4,695 | 4,790 | +1.59% | 676 | - | +1.76% | - | - |
04/05 | 4,720 | 4,730 | 4,715 | 4,715 | -0.11% | 76 | - | +0.23% | - | - |
04/04 | 4,700 | 4,740 | 4,700 | 4,720 | -0.42% | 151 | - | +0.36% | - | - |
04/03 | 4,740 | 4,740 | 4,720 | 4,740 | 0% | 20 | - | +0.79% | - | - |
04/02 | 4,730 | 4,760 | 4,730 | 4,740 | +0.21% | 139 | - | +0.79% | - | - |
04/01 | 4,700 | 4,730 | 4,700 | 4,730 | +1.07% | 231 | - | +0.57% | - | - |
03/29 | 4,690 | 4,700 | 4,680 | 4,680 | -0.21% | 389 | - | -0.49% | - | - |
03/28 | 4,730 | 4,735 | 4,680 | 4,690 | -0.64% | 270 | - | -0.28% | - | - |
03/27 | 4,715 | 4,730 | 4,715 | 4,720 | +0.32% | 62 | - | +0.34% | - | - |
03/26 | 4,720 | 4,720 | 4,670 | 4,705 | +0.21% | 190 | - | +0.06% | - | - |
03/25 | 4,705 | 4,710 | 4,695 | 4,695 | -0.95% | 189 | - | -0.09% | - | - |
03/22 | 4,710 | 4,750 | 4,700 | 4,740 | +0.21% | 81 | - | +0.89% | - | - |
03/21 | 4,740 | 4,740 | 4,695 | 4,730 | +1.07% | 173 | - | +0.81% | - | - |
03/19 | 4,720 | 4,750 | 4,660 | 4,680 | -0.85% | 237 | - | -0.19% | - | - |
03/18 | 4,680 | 4,725 | 4,680 | 4,720 | +0.96% | 185 | - | +0.81% | - | - |
03/15 | 4,730 | 4,745 | 4,675 | 4,675 | -0.64% | 156 | - | -0.04% | - | - |
03/14 | 4,725 | 4,730 | 4,690 | 4,705 | 0% | 171 | - | +0.71% | - | - |
03/13 | 4,690 | 4,710 | 4,685 | 4,705 | +0.43% | 91 | - | +0.81% | - | - |
03/12 | 4,635 | 4,685 | 4,520 | 4,685 | +0.75% | 1,425 | - | +0.51% | - | - |
03/11 | 4,640 | 4,670 | 4,640 | 4,650 | -0.53% | 115 | - | -0.13% | - | - |
03/08 | 4,695 | 4,695 | 4,645 | 4,675 | +0.21% | 103 | - | +0.47% | - | - |
03/07 | 4,665 | 4,680 | 4,660 | 4,665 | -0.53% | 157 | - | +0.37% | - | - |
03/06 | 4,700 | 4,700 | 4,660 | 4,690 | +0.21% | 136 | - | +0.99% | - | - |
03/05 | 4,725 | 4,745 | 4,665 | 4,680 | -1.47% | 279 | - | +0.88% | - | - |
03/04 | 4,705 | 4,750 | 4,690 | 4,750 | +0.96% | 243 | - | +2.53% | - | - |
03/01 | 4,790 | 4,790 | 4,700 | 4,705 | +0.32% | 408 | - | +1.75% | - | - |
02/29 | 4,740 | 4,740 | 4,690 | 4,690 | -1.05% | 173 | - | +1.58% | - | - |
02/28 | 4,700 | 4,740 | 4,700 | 4,740 | +0.21% | 379 | - | +2.82% | - | - |
02/27 | 4,730 | 4,730 | 4,695 | 4,730 | 0% | 329 | - | +2.8% | - | - |
02/26 | 4,750 | 4,750 | 4,710 | 4,730 | -0.42% | 178 | - | +2.98% | - | - |
02/22 | 4,770 | 4,770 | 4,710 | 4,750 | +1.71% | 415 | - | +3.62% | - | - |
02/21 | 4,675 | 4,790 | 4,670 | 4,670 | -0.74% | 692 | - | +2.05% | - | - |
02/20 | 4,690 | 4,710 | 4,680 | 4,705 | +0.75% | 1,784 | - | +2.98% | - | - |
02/19 | 4,650 | 4,685 | 4,640 | 4,670 | +0.43% | 91 | - | +2.37% | - | - |
02/16 | 4,675 | 4,870 | 4,650 | 4,650 | 0% | 3,668 | - | +2.06% | - | - |
02/15 | 4,655 | 4,675 | 4,620 | 4,650 | +0.87% | 495 | - | +2.22% | - | - |
02/14 | 4,645 | 4,645 | 4,595 | 4,610 | -0.54% | 161 | - | +1.47% | - | - |
02/13 | 4,520 | 4,635 | 4,520 | 4,635 | +2.66% | 1,092 | - | +2.12% | - | - |
02/09 | 4,595 | 4,595 | 4,510 | 4,515 | -1.53% | 259 | - | -0.4% | - | - |
02/08 | 4,555 | 4,595 | 4,530 | 4,585 | +0.77% | 1,033 | - | +1.17% | - | - |
02/07 | 4,550 | 4,550 | 4,505 | 4,550 | -0.66% | 119 | - | +0.53% | - | - |
02/06 | 4,570 | 4,580 | 4,460 | 4,580 | +0.22% | 891 | - | +1.33% | - | - |
02/05 | 4,560 | 4,590 | 4,505 | 4,570 | +0.22% | 2,246 | - | +1.26% | - | - |
02/02 | 4,550 | 4,560 | 4,545 | 4,560 | 0% | 155 | - | +1.22% | - | - |
02/01 | 4,555 | 4,565 | 4,555 | 4,560 | -0.11% | 100 | - | +1.38% | - | - |
01/31 | 4,570 | 4,570 | 4,540 | 4,565 | 0% | 217 | - | +1.67% | - | - |
01/30 | 4,535 | 4,570 | 4,530 | 4,565 | 0% | 138 | - | +1.83% | - | - |
01/29 | 4,510 | 4,565 | 4,510 | 4,565 | +0.77% | 380 | - | +1.99% | - | - |
01/26 | 4,505 | 4,530 | 4,505 | 4,530 | +0.22% | 101 | - | +1.36% | - | - |
01/25 | 4,540 | 4,540 | 4,520 | 4,520 | 0% | 22 | - | +1.25% | - | - |
01/24 | 4,535 | 4,540 | 4,520 | 4,520 | 0% | 30 | - | +1.37% | - | - |
01/23 | 4,500 | 4,540 | 4,485 | 4,520 | 0% | 245 | - | +1.5% | - | - |
01/22 | 4,500 | 4,520 | 4,485 | 4,520 | 0% | 1,239 | - | +1.6% | - | - |
01/19 | 4,540 | 4,540 | 4,520 | 4,520 | +0.11% | 58 | - | +1.71% | - | - |
01/18 | 4,545 | 4,545 | 4,485 | 4,515 | -0.77% | 176 | - | +1.69% | - | - |
01/17 | 4,500 | 4,550 | 4,485 | 4,550 | +1.11% | 744 | - | +2.64% | - | - |
01/16 | 4,535 | 4,535 | 4,500 | 4,500 | -0.77% | 134 | - | +1.63% | - | - |
01/15 | 4,535 | 4,535 | 4,485 | 4,535 | +0.55% | 345 | - | +2.44% | - | - |
01/12 | 4,485 | 4,515 | 4,480 | 4,510 | +0.56% | 92 | - | +1.94% | - | - |
01/11 | 4,505 | 4,525 | 4,485 | 4,485 | 0% | 378 | - | +1.42% | - | - |
01/10 | 4,495 | 4,510 | 4,485 | 4,485 | -0.55% | 149 | - | +1.42% | - | - |
01/09 | 4,470 | 4,520 | 4,470 | 4,510 | +0.22% | 381 | - | +2.04% | - | - |
01/05 | 4,540 | 4,540 | 4,500 | 4,500 | +0.67% | 65 | - | +1.83% | - | - |
01/04 | 4,500 | 4,545 | 4,450 | 4,470 | +0.45% | 843 | - | +1.13% | - | - |
2023 | ||||||||||
12/29 | 4,405 | 4,450 | 4,400 | 4,450 | +1.14% | 159 | - | +0.66% | - | - |
12/28 | 4,390 | 4,450 | 4,390 | 4,400 | 0% | 201 | - | -0.56% | - | - |
12/27 | 4,375 | 4,445 | 4,375 | 4,400 | +0.57% | 768 | - | -0.7% | - | - |
12/26 | 4,400 | 4,400 | 4,375 | 4,375 | 0% | 544 | - | -1.4% | - | - |
12/25 | 4,385 | 4,395 | 4,375 | 4,375 | 0% | 428 | - | -1.53% | - | - |
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 8月期 | 4,320 7/8 | 3,640 8/9 | 4,513 8/9 | +3.26% 7/4 | -13.75% 9/26 |
2012年 8月期 | 4,370 3/12 | 3,180 9/26 | 30,139 5/22 | +10.02% 10/31 | -6.71% 5/18 |
2013年 8月期 | 6,290 5/16 | 3,975 9/11 | 102,093 1/7 | +12.88% 1/4 | -11.34% 6/13 |
2014年 8月期 | 6,220 6/11 | 5,080 9/2 | 10,758 9/19 | +4.72% 12/10 | -5.74% 1/27 |
2015年 8月期 | 6,450 11/27 11/26 | 4,150 8/25 | 4,196 8/18 | +4.38% 11/26 | -19.84% 8/24 |
2016年 8月期 | 4,935 10/26 | 4,000 6/27 | 5,499 2/19 | +9.17% 10/9 | -8.13% 6/27 |
2017年 8月期 | 4,610 5/16 | 3,925 11/11 | 5,821 9/28 | +3.81% 5/22 | -4.4% 11/11 |
2018年 8月期 | 4,915 2/5 | 4,405 9/19 | 1,212 5/14 | +5.07% 1/16 1/10 | -4.62% 9/13 |
2019年 8月期 | 4,545 9/4 9/3 | 3,845 8/29 8/26 | 8,350 9/21 | +3.82% 1/21 | -7.1% 12/21 |
2020年 8月期 | 4,090 7/21 | 2,975 3/23 | 3,147 5/18 | +11.88% 6/4 | -16.69% 3/19 |
2021年 8月期 | 4,295 3/19 3/18 | 3,595 11/2 | 2,959 8/17 | +6.77% 12/14 | -4.57% 8/17 8/16 |
2022年 8月期 | 4,800 4/22 | 3,850 9/21 | 1,537 11/9 | +6.73% 4/11 | -5.64% 10/3 |
2023年 8月期 | 4,695 8/8 | 4,080 10/14 10/13 他2件 | 4,903 12/21 | +4.48% 8/1 | -4.86% 10/12 |
最新 | 5,240 2024/5/24 | 352 | +4.2% 5,029 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 32%(1.32倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- -24%(0.76倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 9%(1.09倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/05/24 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
2,975円(2020/03/23) - 76%(1.76倍)
5,240円(5/24)