株価チャート
株価
5/24
- 前日 (5/23)
- 4,300
- 始値
- 4,265
- 高値
- 4,350
- 安値
- 4,265
- 終値 +0.93%
- 4,340
- 出来高 -57.38%
- 2,600
乖離率
- 株価(5日)
移動平均値 - -0.64%
4,368 - 株価(25日)
移動平均値 - -4.68%
4,553 - 出来高(5日)
移動平均値 - -63.07%
7,040
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 | 4,265 | 4,350 | 4,265 | 4,340 | +0.93% | 2,600 | 463億780万 | -4.68% | 18.52 | 2.71 |
05/23 | 4,325 | 4,325 | 4,250 | 4,300 | -1.49% | 6,100 | 458億8100万 | -5.76% | 18.35 | 2.68 |
05/22 | 4,405 | 4,405 | 4,335 | 4,365 | -0.91% | 7,800 | 465億7455万 | -4.61% | 18.63 | 2.72 |
05/21 | 4,455 | 4,470 | 4,405 | 4,405 | -0.56% | 3,900 | 470億135万 | -3.93% | 18.8 | 2.75 |
05/20 | 4,495 | 4,545 | 4,430 | 4,430 | -1.12% | 14,800 | 472億6810万 | -3.53% | 18.9 | 2.76 |
05/17 | 4,505 | 4,520 | 4,470 | 4,480 | +0.22% | 2,000 | 478億160万 | -2.63% | 19.12 | 2.79 |
05/16 | 4,510 | 4,510 | 4,455 | 4,470 | -0.89% | 4,100 | 476億9490万 | -3.04% | 19.07 | 2.79 |
05/15 | 4,535 | 4,580 | 4,450 | 4,510 | +2.5% | 15,400 | 481億2170万 | -2.42% | 19.24 | 2.81 |
05/14 | 4,485 | 4,490 | 4,340 | 4,400 | -1.9% | 23,700 | 469億4800万 | -5.07% | 18.78 | 2.74 |
05/13 | 4,620 | 4,950 | 4,440 | 4,485 | -2.71% | 92,400 | 478億5495万 | -3.61% | 19.14 | 2.8 |
05/10 | 4,615 | 4,650 | 4,600 | 4,610 | -0.22% | 3,200 | 491億8870万 | -1.09% | 19.67 | 2.87 |
05/09 | 4,740 | 4,740 | 4,600 | 4,620 | -1.7% | 4,300 | 492億9540万 | -0.92% | 19.71 | 2.88 |
05/08 | 4,745 | 4,795 | 4,700 | 4,700 | -0.95% | 3,100 | 501億4900万 | +0.75% | 20.06 | 2.93 |
05/07 | 4,845 | 4,845 | 4,710 | 4,745 | -1.56% | 6,500 | 506億2915万 | +1.82% | 20.25 | 2.96 |
05/02 | 4,780 | 4,865 | 4,735 | 4,820 | +2.12% | 6,100 | 514億2940万 | +3.63% | 20.57 | 3.01 |
05/01 | 4,725 | 4,765 | 4,700 | 4,720 | -0.21% | 3,500 | 503億6240万 | +1.59% | 20.14 | 2.94 |
04/30 | 4,665 | 4,730 | 4,635 | 4,730 | +2.16% | 3,900 | 504億6910万 | +1.98% | 20.18 | 2.95 |
04/26 | 4,650 | 4,655 | 4,630 | 4,630 | -0.11% | 2,500 | 494億210万 | -0.11% | 19.76 | 2.89 |
04/25 | 4,680 | 4,680 | 4,630 | 4,635 | -0.43% | 1,500 | 494億5545万 | +0.11% | 19.78 | 2.89 |
04/24 | 4,615 | 4,660 | 4,605 | 4,655 | +2.08% | 3,900 | 496億6885万 | +0.71% | 19.86 | 2.9 |
04/23 | 4,565 | 4,570 | 4,535 | 4,560 | -0.11% | 1,300 | 486億5520万 | -1.08% | 19.46 | 2.84 |
04/22 | 4,530 | 4,565 | 4,505 | 4,565 | +1.9% | 2,500 | 487億855万 | -0.76% | 19.48 | 2.85 |
04/19 | 4,595 | 4,595 | 4,400 | 4,480 | -2.18% | 7,100 | 478億160万 | -2.4% | 19.12 | 2.79 |
04/18 | 4,555 | 4,595 | 4,550 | 4,580 | -0.33% | 1,000 | 488億6860万 | -0.07% | 19.54 | 2.86 |
04/17 | 4,600 | 4,660 | 4,580 | 4,595 | +0.11% | 3,300 | 490億2865万 | +0.46% | 19.61 | 2.87 |
04/16 | 4,630 | 4,630 | 4,590 | 4,590 | -0.86% | 2,200 | 489億7530万 | +0.66% | 19.59 | 2.86 |
04/15 | 4,585 | 4,650 | 4,575 | 4,630 | +0.98% | 3,700 | 494億210万 | +1.83% | 19.76 | 2.89 |
04/12 | 4,625 | 4,625 | 4,585 | 4,585 | +0.22% | 2,600 | 489億2195万 | +1.21% | 19.56 | 2.86 |
04/11 | 4,660 | 4,665 | 4,575 | 4,575 | -1.82% | 6,500 | 488億1525万 | +1.31% | 19.52 | 2.85 |
04/10 | 4,700 | 4,700 | 4,620 | 4,660 | -0.85% | 4,900 | 497億2220万 | +3.46% | 19.88 | 2.91 |
04/09 | 4,820 | 4,820 | 4,700 | 4,700 | -1.26% | 5,600 | 250億7450万 | +4.72% | 20.06 | 2.93 |
04/08 | 4,835 | 4,835 | 4,755 | 4,760 | -1.65% | 4,100 | 507億8920万 | +6.46% | 20.31 | 2.97 |
04/05 | 4,765 | 4,895 | 4,745 | 4,840 | -0.41% | 9,300 | 516億4280万 | +8.74% | 20.65 | 3.02 |
04/04 | 4,700 | 4,970 | 4,700 | 4,860 | +3.74% | 16,000 | 518億5620万 | +9.81% | 20.74 | 3.03 |
04/03 | 4,685 | 4,700 | 4,665 | 4,685 | +0.43% | 5,000 | 499億8895万 | +6.48% | 19.99 | 2.92 |
04/02 | 4,690 | 4,695 | 4,655 | 4,665 | +0.21% | 6,700 | 497億7555万 | +6.51% | 19.91 | 2.91 |
04/01 | 4,670 | 4,670 | 4,615 | 4,655 | +1.86% | 5,900 | 496億6885万 | +6.74% | 19.86 | 2.9 |
04/01 | 株式分割 1→2 | |||||||||
03/29 | 4,645 | 4,650 | 4,550 | 4,570 | +0.77% | 6,200 | 487億6190万 | +5.18% | 22.08 | 2.85 |
03/28 | 4,535 | 4,590 | 4,525 | 4,535 | -3.51% | 11,200 | 967億7690万 | +4.86% | 43.83 | 5.66 |
03/27 | 4,520 | 4,725 | 4,520 | 4,700 | +4.21% | 10,200 | 501億4900万 | +9.2% | 22.71 | 2.93 |
03/26 | 4,510 | 4,610 | 4,505 | 4,510 | -3.22% | 8,600 | 481億2170万 | +5.5% | 21.79 | 2.81 |
03/25 | 4,580 | 4,660 | 4,560 | 4,660 | +3.33% | 13,200 | 497億2220万 | +9.49% | 22.51 | 2.91 |
03/22 | 4,485 | 4,525 | 4,440 | 4,510 | +1.69% | 12,600 | 481億2170万 | +6.62% | 21.79 | 2.81 |
03/21 | 4,395 | 4,510 | 4,390 | 4,435 | +2.31% | 23,000 | 473億2145万 | +5.29% | 21.43 | 2.77 |
03/19 | 4,335 | 4,335 | 4,265 | 4,335 | +0.35% | 5,600 | 462億5445万 | +3.31% | 20.94 | 2.7 |
03/18 | 4,315 | 4,325 | 4,305 | 4,320 | +0.35% | 4,400 | 460億9440万 | +3.4% | 20.87 | 2.69 |
03/15 | 4,290 | 4,305 | 4,270 | 4,305 | -0.23% | 3,600 | 459億3435万 | +3.54% | 20.8 | 2.68 |
03/14 | 4,345 | 4,345 | 4,290 | 4,315 | -0.69% | 1,400 | 460億4105万 | +4.25% | 20.85 | 2.69 |
03/13 | 4,250 | 4,360 | 4,250 | 4,345 | +1.88% | 7,200 | 463億6115万 | +5.54% | 20.99 | 2.71 |
03/12 | 4,240 | 4,270 | 4,175 | 4,265 | +0.47% | 4,800 | 455億755万 | +4.1% | 20.61 | 2.66 |
03/11 | 4,205 | 4,245 | 4,175 | 4,245 | +0.95% | 5,400 | 452億9415万 | +4.02% | 20.51 | 2.65 |
03/08 | 4,235 | 4,240 | 4,205 | 4,205 | -0.71% | 3,200 | 448億6735万 | +3.49% | 20.32 | 2.62 |
03/07 | 4,275 | 4,300 | 4,230 | 4,235 | -0.94% | 4,800 | 451億8745万 | +4.65% | 20.46 | 2.64 |
03/06 | 4,270 | 4,350 | 4,270 | 4,275 | +0.23% | 14,200 | 456億1425万 | +6.11% | 20.65 | 2.67 |
03/05 | 4,225 | 4,265 | 4,225 | 4,265 | -0.35% | 1,600 | 455億755万 | +6.39% | 20.61 | 2.66 |
03/04 | 4,290 | 4,290 | 4,230 | 4,280 | +0.71% | 4,400 | 456億6760万 | +7.3% | 20.68 | 2.67 |
03/01 | 4,215 | 4,255 | 4,200 | 4,250 | +0.83% | 7,000 | 453億4750万 | +7.08% | 20.53 | 2.65 |
02/29 | 4,225 | 4,250 | 4,210 | 4,215 | -0.24% | 3,200 | 449億7405万 | +6.71% | 20.36 | 2.63 |
02/28 | 4,185 | 4,260 | 4,175 | 4,225 | +1.2% | 7,200 | 450億8075万 | +7.45% | 20.41 | 2.63 |
02/27 | 4,210 | 4,210 | 4,175 | 4,175 | -0.71% | 2,600 | 445億4725万 | +6.64% | 20.17 | 2.6 |
02/26 | 4,175 | 4,255 | 4,155 | 4,205 | -1.06% | 13,000 | 448億6735万 | +7.85% | 20.32 | 2.62 |
02/22 | 4,300 | 4,315 | 4,190 | 4,250 | +4.81% | 28,400 | 453億4750万 | +9.51% | 20.53 | 2.65 |
02/21 | 4,025 | 4,095 | 4,020 | 4,055 | +0.87% | 5,600 | 432億6685万 | +5.08% | 19.59 | 2.53 |
02/20 | 4,025 | 4,030 | 3,955 | 4,020 | +0.88% | 3,600 | 428億9340万 | +4.52% | 19.42 | 2.51 |
02/19 | 4,000 | 4,040 | 3,935 | 3,985 | -0.99% | 10,200 | 425億1995万 | +3.94% | 19.25 | 2.49 |
02/16 | 4,020 | 4,070 | 3,970 | 4,025 | +0.37% | 7,400 | 429億4675万 | +5.31% | 19.45 | 2.51 |
02/15 | 4,160 | 4,160 | 4,005 | 4,010 | -0.99% | 10,200 | 427億8670万 | +5.22% | 19.37 | 2.5 |
02/14 | 4,130 | 4,220 | 4,025 | 4,050 | -0.12% | 37,600 | 432億1350万 | +6.55% | 19.57 | 2.53 |
02/13 | 3,920 | 4,345 | 3,875 | 4,055 | +4.78% | 160,800 | 432億6685万 | +6.96% | 19.59 | 2.53 |
02/09 | 3,835 | 3,870 | 3,820 | 3,870 | +1.44% | 5,400 | 412億9290万 | +2.35% | 18.7 | 2.41 |
02/08 | 3,835 | 3,835 | 3,805 | 3,815 | -0.52% | 2,600 | 407億605万 | +1.09% | 18.43 | 2.38 |
02/07 | 3,805 | 3,835 | 3,805 | 3,835 | +1.59% | 1,200 | 409億1945万 | +1.72% | 18.53 | 2.39 |
02/06 | 3,845 | 3,940 | 3,765 | 3,775 | -1.82% | 8,800 | 402億7925万 | +0.29% | 18.24 | 2.35 |
02/05 | 3,850 | 3,995 | 3,815 | 3,845 | -0.26% | 10,800 | 410億2615万 | +2.26% | 18.58 | 2.4 |
02/02 | 3,865 | 3,865 | 3,805 | 3,855 | +1.31% | 3,200 | 411億3285万 | +2.69% | 18.63 | 2.4 |
02/01 | 3,855 | 3,855 | 3,800 | 3,805 | 0% | 1,400 | 405億9935万 | +1.58% | 18.38 | 2.37 |
01/31 | 3,785 | 3,875 | 3,785 | 3,805 | +0.66% | 4,200 | 405億9935万 | +1.77% | 18.38 | 2.37 |
01/30 | 3,775 | 3,785 | 3,775 | 3,780 | +0.27% | 1,600 | 403億3260万 | +1.29% | 18.26 | 2.36 |
01/29 | 3,780 | 3,795 | 3,770 | 3,770 | -0.26% | 2,000 | 402億2590万 | +1.15% | 18.21 | 2.35 |
01/26 | 3,770 | 3,780 | 3,770 | 3,780 | +0.27% | 1,200 | 403億3260万 | +1.5% | 18.26 | 2.36 |
01/25 | 3,775 | 3,785 | 3,750 | 3,770 | -0.13% | 2,200 | 402億2590万 | +1.32% | 18.21 | 2.35 |
01/24 | 3,770 | 3,775 | 3,760 | 3,775 | +0.27% | 1,800 | 402億7925万 | +1.42% | 18.24 | 2.35 |
01/23 | 3,805 | 3,805 | 3,765 | 3,765 | -0.66% | 1,600 | 401億7255万 | +1.1% | 18.19 | 2.35 |
01/22 | 3,790 | 3,850 | 3,790 | 3,790 | 0% | 3,600 | 404億3930万 | +1.69% | 18.31 | 2.36 |
01/19 | 3,740 | 3,795 | 3,710 | 3,790 | +1.34% | 8,000 | 404億3930万 | +1.69% | 18.31 | 2.36 |
01/18 | 3,725 | 3,740 | 3,700 | 3,740 | +0.54% | 3,400 | 399億580万 | +0.35% | 18.07 | 2.33 |
01/17 | 3,735 | 3,735 | 3,705 | 3,720 | +0.27% | 1,800 | 396億9240万 | -0.32% | 17.97 | 2.32 |
01/16 | 3,720 | 3,720 | 3,690 | 3,710 | -0.4% | 1,400 | 395億8570万 | -0.83% | 17.92 | 2.31 |
01/15 | 3,695 | 3,725 | 3,685 | 3,725 | +0.81% | 3,200 | 397億4575万 | -0.69% | 18 | 2.32 |
01/12 | 3,755 | 3,755 | 3,675 | 3,695 | -1.6% | 7,400 | 394億2565万 | -1.78% | 17.85 | 2.3 |
01/11 | 3,760 | 3,760 | 3,730 | 3,755 | 0% | 4,000 | 400億6585万 | -0.5% | 18.14 | 2.34 |
01/10 | 3,800 | 3,810 | 3,755 | 3,755 | -0.92% | 5,400 | 400億6585万 | -0.79% | 18.14 | 2.34 |
01/09 | 3,805 | 3,845 | 3,770 | 3,790 | -0.26% | 5,000 | 404億3930万 | -0.18% | 18.31 | 2.36 |
01/05 | 3,750 | 3,800 | 3,750 | 3,800 | +2.29% | 4,600 | 405億4600万 | -0.18% | 18.36 | 2.37 |
01/04 | 3,700 | 3,765 | 3,690 | 3,715 | +0.54% | 6,800 | 396億3905万 | -2.7% | 17.95 | 2.32 |
2023 | ||||||||||
12/29 | 3,710 | 3,770 | 3,695 | 3,695 | -0.14% | 9,200 | 394億2565万 | -3.55% | 17.85 | 2.36 |
12/28 | 3,690 | 3,700 | 3,665 | 3,700 | +0.82% | 3,800 | 394億7900万 | -3.77% | 17.88 | 2.36 |
12/27 | 3,695 | 3,695 | 3,660 | 3,670 | -0.68% | 6,600 | 391億5890万 | -4.87% | 17.73 | 2.34 |
12/26 | 3,635 | 3,695 | 3,635 | 3,695 | +1.23% | 4,200 | 394億2565万 | -4.55% | 17.85 | 2.36 |
12/25 | 3,625 | 3,650 | 3,615 | 3,650 | +0.55% | 5,200 | 389億4550万 | -6.02% | 17.63 | 2.33 |
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 | |
2008年 6月期 | 1,100 2,200 9/25 2,200 7/10 | 740 1,480 2/18 | 9,200 4,600 9/25 | - | - | +13.43% 5/13 | -14.61% 1/24 |
2009年 6月期 | 1,080 2,160 7/9 | 750 1,500 2/26 1,500 10/10 | 90,200 45,100 6/16 | - | - | +15.55% 10/24 | -14.02% 10/10 |
2010年 6月期 | 1,300 2,600 10/26 | 848 1,696 7/1 | 86,000 43,000 8/13 | - | - | +17.62% 8/13 | -10.81% 1/28 |
2011年 6月期 | 1,030 2,060 6/15 2,060 6/14 | 653 1,306 3/15 1,306 11/2 | 76,400 38,200 11/2 | 78億328万 | 49億4712万 | +16.6% 12/15 | -23.53% 11/2 |
2012年 6月期 | 1,033 2,064 4/27 2,065 4/25 | 875 1,750 9/26 | 64,200 32,100 6/26 | 78億2222万 | 66億2900万 | +4.44% 10/27 | -7.43% 8/9 |
2013年 6月期 | 1,175 2,350 5/1 | 935 1,870 8/22 1,870 8/20 | 65,600 32,800 6/25 | 89億180万 | 70億8356万 | +6.21% 4/25 | -5.65% 6/26 |
2014年 6月期 | 1,263 2,525 6/19 2,525 6/18 | 1,027 2,053 8/13 | 76,600 38,300 6/25 | 112億1352万 | 77億7676万 | +4.8% 6/10 | -4.05% 8/13 |
2015年 6月期 | 1,600 3,200 6/25 | 1,235 2,470 7/7 2,470 7/4 | 30,200 15,100 12/25 | 170億7200万 | 109億6927万 | +8.74% 4/7 | -6.01% 6/30 |
2016年 6月期 | 1,598 3,195 5/30 | 1,244 2,487 8/25 | 25,200 12,600 12/25 | 170億4532万 | 132億6814万 | +3.72% 9/30 | -7.79% 8/25 |
2017年 6月期 | 2,745 5,490 6/27 | 1,401 2,802 9/5 | 93,200 46,600 2/23 | 292億8915万 | 149億4867万 | +21.89% 2/24 | -10.84% 4/11 |
2018年 6月期 | 2,750 5,500 12/26 | 2,385 4,770 8/29 | 39,800 19,900 12/27 | 293億4250万 | 254億4795万 | +6.56% 12/25 | -4.9% 7/2 |
2019年 6月期 | 2,650 5,300 12/18 5,300 12/17 他4件 | 2,265 4,530 1/4 | 12,400 6,200 12/25 | 282億7550万 | 241億6755万 | +3.69% 10/3 | -8.82% 1/7 |
2020年 6月期 | 2,670 5,340 8/13 | 1,760 3,520 3/13 | 58,800 29,400 12/26 | 284億8890万 | 187億7920万 | +11.24% 4/13 | -20.65% 3/13 |
2021年 6月期 | 2,635 5,270 12/28 | 2,300 4,600 8/11 | 52,600 26,300 12/28 | 281億1545万 | 245億4100万 | +3.58% 8/7 | -2.26% 1/5 |
2022年 3月期 | 2,650 5,300 12/22 5,300 12/13 | 2,498 4,995 8/19 4,995 8/18 他2件 | 49,600 24,800 12/28 | 282億7550万 | 266億4832万 | +1.83% 10/25 | -2.72% 1/11 |
2023年 3月期 | 2,750 5,500 3/29 5,500 9/28 | 2,575 5,150 5/20 | 38,400 19,200 9/28 | 293億4250万 | 274億7525万 | +3.08% 5/2 | -1.53% 10/4 10/3 |
2024年 3月期 | 4,725 9,450 3/27 | 2,705 5,410 4/14 5,410 4/12 他8件 | 160,800 80,400 2/13 | 504億1575万 | 288億6235万 | +19.29% 8/3 | -7.1% 12/21 |
最新 | 4,340 2024/5/24 | 2,600 | 463億780万 | -4.68% 4,553 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 20%(1.2倍)
- 2006/12/29 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/29
- -11%(0.89倍)
- 2008/12/29 vs 2007/12/28
- -14%(0.86倍)
- 2009/12/30 vs 2008/12/29
- 41%(1.41倍)
- 2010/12/30 vs 2009/12/30
- -26%(0.74倍)
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 29%(1.29倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 34%(1.34倍)
- 2017/12/29 vs 2016/12/30
- 29%(1.29倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 38%(1.38倍)
- 2024/05/24 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
653円(2011/03/15) - 565%(6.65倍)
4,340円(5/24)