株価チャート
株価
5/24
- 前日 (5/23)
- 2,485
- 始値
- 2,446
- 高値
- 2,482
- 安値
- 2,446
- 終値 -0.36%
- 2,476
- 出来高 -18.28%
- 54,100
乖離率
- 株価(5日)
移動平均値 - +0.12%
2,473 - 株価(25日)
移動平均値 - +1.89%
2,430 - 出来高(5日)
移動平均値 - -30.96%
78,360
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 | 2,446 | 2,482 | 2,446 | 2,476 | -0.36% | 54,100 | 1401億1785万 | +1.89% | 7.52 | 1.57 |
05/23 | 2,469 | 2,499 | 2,441 | 2,485 | +0.81% | 66,200 | 1406億2716万 | +2.26% | 7.54 | 1.58 |
05/22 | 2,468 | 2,499 | 2,447 | 2,465 | -0.36% | 97,400 | 1394億9536万 | +1.4% | 7.48 | 1.56 |
05/21 | 2,465 | 2,497 | 2,464 | 2,474 | +0.41% | 81,400 | 1400億467万 | +1.69% | 7.51 | 1.57 |
05/20 | 2,462 | 2,480 | 2,454 | 2,464 | +0.37% | 92,700 | 1394億3877万 | +1.27% | 7.48 | 1.56 |
05/17 | 2,425 | 2,459 | 2,410 | 2,455 | +1.24% | 94,600 | 1389億2945万 | +0.9% | 7.45 | 1.56 |
05/16 | 2,400 | 2,427 | 2,365 | 2,425 | +0.83% | 125,900 | 1372億3174万 | -0.37% | 7.36 | 1.54 |
05/15 | 2,430 | 2,436 | 2,386 | 2,405 | -0.91% | 103,500 | 1360億9993万 | -1.19% | 7.3 | 1.53 |
05/14 | 2,439 | 2,453 | 2,420 | 2,427 | -0.25% | 81,300 | 1373億4492万 | -0.37% | 7.37 | 1.54 |
05/13 | 2,425 | 2,442 | 2,408 | 2,433 | -0.29% | 61,900 | 1376億8446万 | -0.08% | 7.39 | 1.54 |
05/10 | 2,454 | 2,474 | 2,437 | 2,440 | -0.53% | 55,500 | 1380億8060万 | +0.21% | 7.41 | 1.55 |
05/09 | 2,460 | 2,484 | 2,453 | 2,453 | +0.08% | 77,400 | 1388億1627万 | +0.78% | 7.45 | 1.56 |
05/08 | 2,426 | 2,470 | 2,426 | 2,451 | +0.86% | 113,400 | 1387億309万 | +0.7% | 7.44 | 1.55 |
05/07 | 2,431 | 2,431 | 2,415 | 2,430 | +0.79% | 55,800 | 1375億1469万 | -0.16% | 7.38 | 1.54 |
05/02 | 2,434 | 2,434 | 2,398 | 2,411 | -0.62% | 46,000 | 1364億3947万 | -0.94% | 7.32 | 1.53 |
05/01 | 2,409 | 2,436 | 2,405 | 2,426 | -0.04% | 48,200 | 1372億8833万 | -0.37% | 7.37 | 1.54 |
04/30 | 2,435 | 2,435 | 2,411 | 2,427 | +0.71% | 97,500 | 1373億4492万 | -0.29% | 7.37 | 1.54 |
04/26 | 2,393 | 2,418 | 2,383 | 2,410 | +0.5% | 56,500 | 1363億8288万 | -0.95% | 7.32 | 1.53 |
04/25 | 2,396 | 2,406 | 2,388 | 2,398 | -0.66% | 63,500 | 1357億380万 | -1.48% | 7.28 | 1.52 |
04/24 | 2,390 | 2,420 | 2,379 | 2,414 | +0.96% | 84,400 | 1366億924万 | -0.78% | 7.33 | 1.53 |
04/23 | 2,411 | 2,415 | 2,383 | 2,391 | -0.38% | 109,400 | 1353億767万 | -1.69% | 7.26 | 1.52 |
04/22 | 2,400 | 2,417 | 2,380 | 2,400 | +1.57% | 85,600 | 1358億1698万 | -1.23% | 7.29 | 1.52 |
04/19 | 2,410 | 2,419 | 2,347 | 2,363 | -2.6% | 129,900 | 1337億2313万 | -2.6% | 7.17 | 1.5 |
04/18 | 2,405 | 2,440 | 2,403 | 2,426 | +1% | 55,000 | 1372億8833万 | +0.17% | 7.37 | 1.54 |
04/17 | 2,455 | 2,455 | 2,392 | 2,402 | -2.52% | 88,400 | 1359億3016万 | -0.58% | 7.29 | 1.52 |
04/16 | 2,497 | 2,497 | 2,452 | 2,464 | -1.99% | 116,000 | 1394億3877万 | +2.24% | 7.48 | 1.56 |
04/15 | 2,497 | 2,543 | 2,490 | 2,514 | -0.16% | 117,000 | 1422億6829万 | +4.66% | 7.63 | 1.59 |
04/12 | 2,492 | 2,518 | 2,492 | 2,518 | +1.41% | 110,100 | 1424億9465万 | +5.18% | 7.64 | 1.6 |
04/11 | 2,464 | 2,483 | 2,448 | 2,483 | +0.61% | 75,700 | 1405億1398万 | +4.02% | 7.54 | 1.57 |
04/10 | 2,456 | 2,482 | 2,455 | 2,468 | +0.33% | 62,900 | 1396億6513万 | +3.61% | 7.49 | 1.57 |
04/09 | 2,458 | 2,466 | 2,445 | 2,460 | +0.61% | 83,500 | 1392億1240万 | +3.54% | 7.47 | 1.56 |
04/08 | 2,437 | 2,456 | 2,425 | 2,445 | +0.29% | 86,200 | 1383億6355万 | +3.12% | 7.42 | 1.55 |
04/05 | 2,410 | 2,438 | 2,398 | 2,438 | +0.66% | 78,700 | 1379億6741万 | +2.96% | 7.4 | 1.55 |
04/04 | 2,429 | 2,450 | 2,422 | 2,422 | -0.12% | 80,500 | 1370億6197万 | +2.41% | 7.35 | 1.54 |
04/03 | 2,406 | 2,454 | 2,384 | 2,425 | +0.46% | 135,300 | 1372億3174万 | +2.71% | 7.36 | 1.54 |
04/02 | 2,440 | 2,443 | 2,405 | 2,414 | -1.15% | 147,000 | 1366億924万 | +2.33% | 7.33 | 1.53 |
04/01 | 2,474 | 2,481 | 2,441 | 2,442 | -0.73% | 90,600 | 1381億9378万 | +3.65% | 7.41 | 1.55 |
03/29 | 2,449 | 2,465 | 2,430 | 2,460 | +1.32% | 108,400 | 1392億1240万 | +4.55% | 7.47 | 1.56 |
03/28 | 2,435 | 2,447 | 2,422 | 2,428 | -0.29% | 109,600 | 1374億151万 | +3.32% | 7.37 | 1.54 |
03/27 | 2,420 | 2,441 | 2,417 | 2,435 | +1.12% | 144,900 | 1377億9764万 | +3.57% | 7.39 | 1.54 |
03/26 | 2,408 | 2,427 | 2,406 | 2,408 | +0.33% | 104,000 | 1362億6970万 | +2.42% | 7.31 | 1.53 |
03/25 | 2,428 | 2,428 | 2,399 | 2,400 | -1.36% | 132,700 | 1358億1698万 | +2.04% | 7.29 | 1.52 |
03/22 | 2,398 | 2,435 | 2,393 | 2,433 | +2.1% | 136,600 | 1376億8446万 | +3.44% | 7.39 | 1.54 |
03/21 | 2,400 | 2,402 | 2,375 | 2,383 | +0.46% | 114,000 | 1348億5494万 | +1.27% | 7.23 | 1.51 |
03/19 | 2,335 | 2,377 | 2,329 | 2,372 | +1.58% | 132,200 | 1342億3245万 | +0.68% | 7.2 | 1.5 |
03/18 | 2,320 | 2,337 | 2,307 | 2,335 | +1.3% | 98,200 | 1321億3860万 | -0.98% | 7.09 | 1.48 |
03/15 | 2,283 | 2,321 | 2,282 | 2,305 | +1.27% | 156,700 | 1304億4089万 | -2.41% | 7 | 1.46 |
03/14 | 2,276 | 2,279 | 2,256 | 2,276 | -0.09% | 79,100 | 1287億9977万 | -3.89% | 6.91 | 1.44 |
03/13 | 2,282 | 2,290 | 2,261 | 2,278 | +1.02% | 95,400 | 1289億1295万 | -4.08% | 6.92 | 1.44 |
03/12 | 2,230 | 2,256 | 2,195 | 2,255 | -0.27% | 284,800 | 1276億1137万 | -5.45% | 6.85 | 1.43 |
03/11 | 2,300 | 2,301 | 2,236 | 2,261 | -2.21% | 258,500 | 1279億5091万 | -5.56% | 6.86 | 1.43 |
03/08 | 2,281 | 2,324 | 2,276 | 2,312 | -0.82% | 241,300 | 1308億3702万 | -3.79% | 7.02 | 1.47 |
03/07 | 2,371 | 2,371 | 2,325 | 2,331 | -1.06% | 99,100 | 1319億1224万 | -3.32% | 7.08 | 1.48 |
03/06 | 2,322 | 2,360 | 2,320 | 2,356 | +1.46% | 127,300 | 1333億2700万 | -2.6% | 7.15 | 1.49 |
03/05 | 2,319 | 2,323 | 2,292 | 2,322 | -0.47% | 157,400 | 1314億293万 | -4.29% | 7.05 | 1.47 |
03/04 | 2,378 | 2,378 | 2,332 | 2,333 | -1.31% | 166,900 | 1320億2542万 | -4.11% | 7.08 | 1.48 |
03/01 | 2,386 | 2,399 | 2,354 | 2,364 | -0.17% | 188,300 | 1337億7972万 | -3.15% | 7.18 | 1.5 |
02/29 | 2,350 | 2,379 | 2,344 | 2,368 | +1.24% | 180,900 | 1340億609万 | -3.23% | 7.19 | 1.5 |
02/28 | 2,354 | 2,365 | 2,339 | 2,339 | -1.06% | 120,800 | 1323億6496万 | -4.61% | 7.1 | 1.48 |
02/27 | 2,345 | 2,376 | 2,333 | 2,364 | +0.55% | 131,400 | 1337億7972万 | -3.79% | 7.18 | 1.5 |
02/26 | 2,375 | 2,378 | 2,350 | 2,351 | -0.17% | 130,600 | 1330億4405万 | -4.39% | 7.14 | 1.49 |
02/22 | 2,398 | 2,398 | 2,348 | 2,355 | -1.38% | 171,900 | 1332億7041万 | -4.35% | 7.15 | 1.49 |
02/21 | 2,438 | 2,445 | 2,378 | 2,388 | -2.33% | 250,000 | 1351億3789万 | -3.12% | 7.25 | 1.51 |
02/20 | 2,446 | 2,459 | 2,429 | 2,445 | +0.12% | 90,600 | 1383億6355万 | -0.89% | 7.42 | 1.55 |
02/19 | 2,437 | 2,454 | 2,407 | 2,442 | +0.21% | 102,500 | 1381億9378万 | -1.05% | 7.41 | 1.55 |
02/16 | 2,450 | 2,469 | 2,420 | 2,437 | +1.63% | 152,100 | 1379億1082万 | -1.18% | 7.4 | 1.55 |
02/15 | 2,550 | 2,552 | 2,394 | 2,398 | -2.28% | 282,700 | 1357億380万 | -2.72% | 7.28 | 1.52 |
02/14 | 2,465 | 2,465 | 2,425 | 2,454 | +0.29% | 138,500 | 1388億7286万 | -0.41% | 7.45 | 1.56 |
02/13 | 2,444 | 2,447 | 2,420 | 2,447 | +0.99% | 190,700 | 1384億7673万 | -0.57% | 7.43 | 1.55 |
02/09 | 2,429 | 2,453 | 2,418 | 2,423 | -0.82% | 87,700 | 1371億1856万 | -1.38% | 7.36 | 1.54 |
02/08 | 2,455 | 2,456 | 2,408 | 2,443 | -0.73% | 117,200 | 1382億5037万 | -0.49% | 7.42 | 1.55 |
02/07 | 2,461 | 2,479 | 2,455 | 2,461 | +0.04% | 79,800 | 1392億6899万 | +0.45% | 7.47 | 1.56 |
02/06 | 2,501 | 2,501 | 2,460 | 2,460 | -1.76% | 63,000 | 1392億1240万 | +0.53% | 7.47 | 1.56 |
02/05 | 2,520 | 2,531 | 2,504 | 2,504 | +0.4% | 71,600 | 1417億238万 | +2.41% | 7.6 | 1.59 |
02/02 | 2,514 | 2,514 | 2,476 | 2,494 | -0.08% | 60,800 | 1411億3648万 | +2.21% | 7.57 | 1.58 |
02/01 | 2,470 | 2,512 | 2,458 | 2,496 | +0.04% | 113,600 | 1412億4966万 | +2.51% | 7.58 | 1.58 |
01/31 | 2,525 | 2,529 | 2,483 | 2,495 | -1.42% | 88,700 | 1411億9307万 | +2.63% | 7.57 | 1.58 |
01/30 | 2,544 | 2,552 | 2,520 | 2,531 | -0.2% | 71,400 | 1432億3032万 | +4.33% | 7.68 | 1.61 |
01/29 | 2,509 | 2,542 | 2,509 | 2,536 | +1.08% | 65,400 | 1435億1327万 | +4.84% | 7.7 | 1.61 |
01/26 | 2,519 | 2,530 | 2,509 | 2,509 | -0.4% | 72,100 | 1419億8533万 | +4.02% | 7.62 | 1.59 |
01/25 | 2,521 | 2,534 | 2,508 | 2,519 | +0.2% | 69,000 | 1425億5124万 | +4.78% | 7.65 | 1.6 |
01/24 | 2,506 | 2,528 | 2,501 | 2,514 | +1% | 91,600 | 1422億6829万 | +4.97% | 7.63 | 1.59 |
01/23 | 2,490 | 2,506 | 2,486 | 2,489 | +0.73% | 61,400 | 1408億5353万 | +4.23% | 7.56 | 1.58 |
01/22 | 2,439 | 2,473 | 2,439 | 2,471 | +2.19% | 86,700 | 1398億3490万 | +3.69% | 7.5 | 1.57 |
01/19 | 2,432 | 2,436 | 2,407 | 2,418 | -0.12% | 80,000 | 1368億3561万 | +1.64% | 7.34 | 1.53 |
01/18 | 2,407 | 2,438 | 2,402 | 2,421 | -0.37% | 117,700 | 1370億538万 | +1.81% | 7.35 | 1.54 |
01/17 | 2,449 | 2,484 | 2,430 | 2,430 | -0.25% | 145,300 | 1375億1469万 | +2.27% | 7.38 | 1.54 |
01/16 | 2,447 | 2,447 | 2,420 | 2,436 | -1.18% | 230,300 | 1378億5423万 | +2.44% | 7.4 | 1.55 |
01/15 | 2,399 | 2,474 | 2,392 | 2,465 | +2.75% | 149,700 | 1394億9536万 | +3.48% | 7.48 | 1.56 |
01/12 | 2,406 | 2,417 | 2,383 | 2,399 | -0.25% | 109,600 | 1357億6039万 | +0.67% | 7.28 | 1.52 |
01/11 | 2,392 | 2,413 | 2,373 | 2,405 | +0.75% | 147,200 | 1360億9993万 | +0.67% | 7.3 | 1.53 |
01/10 | 2,375 | 2,391 | 2,362 | 2,387 | +0.29% | 105,400 | 1350億8130万 | -0.29% | 7.25 | 1.51 |
01/09 | 2,356 | 2,383 | 2,342 | 2,380 | +2.23% | 133,600 | 1346億8517万 | -0.75% | 7.23 | 1.51 |
01/05 | 2,374 | 2,374 | 2,327 | 2,328 | -1.94% | 160,300 | 1317億4247万 | -3% | 7.07 | 1.48 |
01/04 | 2,346 | 2,375 | 2,304 | 2,374 | +1.5% | 156,100 | 1343億4563万 | -1.29% | 7.21 | 1.51 |
2023 | ||||||||||
12/29 | 2,347 | 2,361 | 2,326 | 2,339 | -1.18% | 120,100 | 1323億6496万 | -2.87% | 7.1 | 1.5 |
12/28 | 2,338 | 2,371 | 2,327 | 2,367 | -1.7% | 108,800 | 1339億4950万 | -1.87% | 7.19 | 1.52 |
12/27 | 2,389 | 2,416 | 2,382 | 2,408 | +0.8% | 122,100 | 1362億6970万 | -0.21% | 7.31 | 1.54 |
12/26 | 2,370 | 2,403 | 2,360 | 2,389 | +0.63% | 116,400 | 1351億9448万 | -0.95% | 7.25 | 1.53 |
12/25 | 2,393 | 2,394 | 2,362 | 2,374 | -0.79% | 82,800 | 1343億4563万 | -1.49% | 7.21 | 1.52 |
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 | 795 12/19 | 428 3/17 | 2,275,900 2/26 | - | - | +18.37% 5/7 | -30.59% 2/26 |
2009年 6月期 | 562 7/1 | 230 10/10 | 5,260,700 8/27 | - | - | +20.03% 6/8 | -29.31% 8/25 |
2010年 6月期 | 373 8/19 | 262 2/10 | 379,700 8/20 | - | - | +11.64% 8/18 | -11.61% 11/20 |
2011年 6月期 | 358 2/16 | 262 3/15 | 478,900 3/14 | 202億5922万 | 148億2658万 | +7.61% 2/16 | -18.55% 3/15 |
2012年 6月期 | 531 5/1 | 300 8/9 | 1,956,400 4/12 | 300億4929万 | 169億7700万 | +13.71% 4/12 | -12.58% 6/14 |
2013年 6月期 | 1,109 5/15 | 419 7/25 | 959,500 2/27 | 627億5831万 | 237億1121万 | +18.57% 2/6 | -16.49% 6/7 |
2014年 6月期 | 1,914 3/24 | 810 8/12 | 981,000 2/24 | 1083億1404万 | 458億3790万 | +17.18% 2/25 | -7.89% 8/9 |
2015年 6月期 | 2,490 12/3 | 1,800 7/9 | 588,500 12/24 | 1409億1012万 | 1018億6273万 | +15.01% 11/20 | -12.97% 10/14 |
2016年 6月期 | 3,415 5/11 | 1,894 7/28 | 1,981,500 5/26 | 1932億5625万 | 1071億8223万 | +21.33% 8/31 | -17.93% 5/26 |
2017年 6月期 | 3,110 6/27 | 2,061 8/22 | 1,189,100 2/22 | 1759億9617万 | 1166億3283万 | +10.32% 3/21 | -13.12% 8/22 |
2018年 6月期 | 3,200 8/16 | 2,366 6/29 | 1,297,000 8/21 | 1810億8931万 | 1338億9291万 | +5.96% 1/22 | -10.68% 8/23 |
2019年 6月期 | 2,692 9/27 | 1,601 5/16 | 692,300 8/20 | 1523億4138万 | 906億124万 | +9.17% 9/26 | -14.81% 10/26 |
2020年 6月期 | 2,158 11/15 | 1,024 3/19 | 545,400 11/15 | 1221億2210万 | 579億4857万 | +10.41% 6/10 | -30.24% 3/19 |
2021年 6月期 | 2,357 5/24 | 1,399 7/31 | 531,500 8/19 | 1333億8359万 | 791億6998万 | +15.6% 9/1 | -6.1% 8/7 |
2022年 6月期 | 2,533 9/14 | 1,517 6/29 | 412,600 8/19 | 1433億4350万 | 858億4765万 | +12.45% 9/14 | -10.51% 10/7 |
2023年 6月期 | 2,478 5/19 | 1,520 7/1 | 622,400 8/22 | 1402億3103万 | 860億1742万 | +17.65% 8/30 | -6.4% 12/21 |
最新 | 2,476 2024/5/24 | 54,100 | 1401億1785万 | +1.89% 2,430 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- 1%(1.01倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- 11%(1.11倍)
- 2012/12/28 vs 2011/12/30
- 85%(1.85倍)
- 2013/12/30 vs 2012/12/28
- 113%(2.13倍)
- 2014/12/30 vs 2013/12/30
- 63%(1.63倍)
- 2015/12/30 vs 2014/12/30
- 44%(1.44倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 0%(1倍)
- 2020/12/30 vs 2019/12/30
- 7%(1.07倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/05/24 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
230円(2008/10/10) - 977%(10.77倍)
2,476円(5/24)