株価チャート
株価
5/2
- 前日 (5/1)
- 393,000
- 始値
- 394,000
- 高値
- 400,500
- 安値
- 394,000
- 終値 +1.02%
- 397,000
- 出来高 +32.45%
- 1,959
乖離率
- 株価(5日)
移動平均値 - +0.97%
393,200 - 株価(25日)
移動平均値 - +0.12%
396,540 - 出来高(5日)
移動平均値 - +26.63%
1,547
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 394,000 | 400,500 | 394,000 | 397,000 | +1.02% | 1,959 | - | +0.12% | - | - |
05/01 | 393,000 | 393,000 | 389,000 | 393,000 | +0.13% | 1,479 | - | -1.08% | - | - |
04/30 | 392,000 | 394,500 | 391,000 | 392,500 | +0.13% | 1,720 | - | -1.35% | - | - |
04/26 | 391,000 | 392,000 | 389,500 | 392,000 | +0.13% | 1,387 | - | -1.62% | - | - |
04/25 | 392,000 | 395,000 | 391,000 | 391,500 | -0.13% | 1,190 | - | -1.87% | - | - |
04/24 | 392,500 | 392,500 | 389,500 | 392,000 | 0% | 1,428 | - | -1.83% | - | - |
04/23 | 393,000 | 396,500 | 392,000 | 392,000 | 0% | 1,553 | - | -1.86% | - | - |
04/22 | 391,000 | 394,500 | 391,000 | 392,000 | +0.26% | 1,262 | - | -1.73% | - | - |
04/19 | 393,000 | 394,000 | 388,000 | 391,000 | -0.89% | 1,458 | - | -1.87% | - | - |
04/18 | 397,000 | 398,500 | 393,500 | 394,500 | -1% | 998 | - | -0.83% | - | - |
04/17 | 398,000 | 400,500 | 393,500 | 398,500 | +1.4% | 2,644 | - | +0.43% | - | - |
04/16 | 393,000 | 398,000 | 392,000 | 393,000 | 0% | 1,918 | - | -0.72% | - | - |
04/15 | 394,000 | 396,500 | 393,000 | 393,000 | -0.38% | 1,249 | - | -0.55% | - | - |
04/12 | 400,500 | 402,000 | 391,000 | 394,500 | -1.25% | 2,244 | - | -0.02% | - | - |
04/11 | 394,000 | 401,500 | 391,500 | 399,500 | +1.14% | 2,439 | - | +1.46% | - | - |
04/10 | 403,000 | 404,500 | 394,500 | 395,000 | -1.62% | 1,365 | - | +0.52% | - | - |
04/09 | 397,000 | 403,500 | 396,000 | 401,500 | +1.52% | 1,428 | - | +2.31% | - | - |
04/08 | 393,000 | 397,000 | 390,500 | 395,500 | +1.02% | 1,665 | - | +0.93% | - | - |
04/05 | 393,000 | 393,000 | 388,000 | 391,500 | -0.38% | 2,066 | - | -0.02% | - | - |
04/04 | 395,000 | 396,500 | 390,500 | 393,000 | -1.26% | 2,176 | - | +0.38% | - | - |
04/03 | 400,500 | 400,500 | 396,000 | 398,000 | -1.49% | 2,843 | - | +1.7% | - | - |
04/02 | 408,500 | 408,500 | 400,000 | 404,000 | -1.22% | 2,003 | - | +3.31% | - | - |
04/01 | 409,500 | 412,500 | 406,000 | 409,000 | +0.12% | 1,211 | - | +4.73% | - | - |
03/29 | 412,500 | 413,500 | 408,000 | 408,500 | -0.73% | 1,579 | - | +4.86% | - | - |
03/28 | 417,000 | 417,500 | 410,500 | 411,500 | -1.08% | 2,036 | - | +5.88% | - | - |
03/27 | 407,500 | 416,500 | 407,500 | 416,000 | +2.21% | 2,405 | - | +7.3% | - | - |
03/26 | 409,000 | 409,500 | 406,500 | 407,000 | -0.12% | 1,501 | - | +5.3% | - | - |
03/25 | 405,000 | 410,000 | 404,500 | 407,500 | +0.74% | 2,263 | - | +5.62% | - | - |
03/22 | 401,000 | 406,500 | 398,500 | 404,500 | +1% | 3,218 | - | +5.09% | - | - |
03/21 | 400,000 | 403,000 | 395,000 | 400,500 | +1.39% | 5,305 | - | +4.18% | - | - |
03/19 | 379,500 | 397,000 | 379,500 | 395,000 | +4.22% | 6,559 | - | +2.78% | - | - |
03/18 | 381,000 | 381,000 | 375,000 | 379,000 | -0.39% | 3,544 | - | -1.4% | - | - |
03/15 | 377,000 | 387,000 | 376,500 | 380,500 | +1.47% | 5,802 | - | -1.23% | - | - |
03/14 | 373,000 | 375,000 | 369,500 | 375,000 | +1.63% | 3,549 | - | -2.83% | - | - |
03/13 | 374,500 | 375,500 | 364,000 | 369,000 | -1.6% | 4,328 | - | -4.64% | - | - |
03/12 | 375,500 | 375,500 | 371,500 | 375,000 | -0.13% | 3,372 | - | -3.4% | - | - |
03/11 | 376,500 | 380,500 | 374,000 | 375,500 | -0.66% | 2,715 | - | -3.56% | - | - |
03/08 | 374,000 | 380,000 | 374,000 | 378,000 | +1.07% | 5,430 | - | -3.09% | - | - |
03/07 | 380,500 | 381,500 | 373,000 | 374,000 | -1.58% | 4,665 | - | -4.35% | - | - |
03/06 | 382,000 | 383,500 | 377,500 | 380,000 | -0.39% | 2,968 | - | -3.11% | - | - |
03/05 | 389,000 | 391,000 | 381,000 | 381,500 | -1.55% | 2,519 | - | -2.98% | - | - |
03/04 | 390,500 | 393,000 | 387,000 | 387,500 | -0.26% | 2,446 | - | -1.73% | - | - |
03/01 | 388,000 | 393,000 | 385,500 | 388,500 | -0.26% | 2,404 | - | -1.68% | - | - |
02/29 | 389,000 | 392,500 | 386,500 | 389,500 | 0% | 4,803 | - | -1.65% | - | - |
02/28 | 393,500 | 394,000 | 389,000 | 389,500 | -0.26% | 2,788 | - | -1.83% | - | - |
02/27 | 391,000 | 392,500 | 387,000 | 390,500 | -0.13% | 3,461 | - | -1.82% | - | - |
02/26 | 390,000 | 394,500 | 387,500 | 391,000 | +1.69% | 4,089 | - | -1.81% | - | - |
02/22 | 383,000 | 386,500 | 379,000 | 384,500 | -0.39% | 3,841 | - | -3.51% | - | - |
02/21 | 389,000 | 389,000 | 385,000 | 386,000 | -0.39% | 2,853 | - | -3.2% | - | - |
02/20 | 386,000 | 391,500 | 386,000 | 387,500 | +0.39% | 2,224 | - | -2.88% | - | - |
02/19 | 390,000 | 390,500 | 384,000 | 386,000 | -1.03% | 1,668 | - | -3.33% | - | - |
02/16 | 388,000 | 391,000 | 385,000 | 390,000 | +1.3% | 3,635 | - | -2.38% | - | - |
02/15 | 392,500 | 392,500 | 383,500 | 385,000 | -1.91% | 2,660 | - | -3.63% | - | - |
02/14 | 394,500 | 396,000 | 392,500 | 392,500 | -1.13% | 2,372 | - | -1.79% | - | - |
02/13 | 398,500 | 400,000 | 395,000 | 397,000 | 0% | 2,598 | - | -0.65% | - | - |
02/09 | 400,500 | 400,500 | 397,000 | 397,000 | -0.87% | 2,299 | - | -0.61% | - | - |
02/08 | 400,500 | 403,500 | 399,000 | 400,500 | +0.75% | 2,148 | - | +0.37% | - | - |
02/07 | 401,000 | 403,000 | 397,500 | 397,500 | -0.87% | 1,701 | - | -0.26% | - | - |
02/06 | 399,000 | 402,000 | 397,500 | 401,000 | +0.25% | 2,058 | - | +0.74% | - | - |
02/05 | 403,000 | 406,500 | 400,000 | 400,000 | -1.11% | 1,446 | - | +0.7% | - | - |
02/02 | 399,000 | 405,500 | 398,000 | 404,500 | +3.06% | 2,935 | - | +2.06% | - | - |
02/01 | 398,500 | 399,000 | 389,000 | 392,500 | -2.36% | 5,744 | - | -0.71% | - | - |
01/31 | 401,000 | 403,500 | 400,000 | 402,000 | -0.37% | 2,125 | - | +1.8% | - | - |
01/30 | 408,500 | 408,500 | 403,000 | 403,500 | -0.49% | 2,495 | - | +2.36% | - | - |
01/29 | 408,000 | 409,500 | 405,500 | 405,500 | -0.86% | 1,681 | - | +3.02% | - | - |
01/26 | 409,000 | 411,500 | 407,500 | 409,000 | +0.25% | 1,490 | - | +4.1% | - | - |
01/25 | 408,000 | 409,500 | 405,000 | 408,000 | -0.61% | 2,372 | - | +4.07% | - | - |
01/24 | 410,500 | 411,500 | 409,000 | 410,500 | +0.61% | 2,180 | - | +4.89% | - | - |
01/23 | 413,000 | 414,000 | 408,000 | 408,000 | -1.33% | 2,581 | - | +4.49% | - | - |
01/22 | 405,500 | 415,000 | 405,000 | 413,500 | +2.61% | 2,904 | - | +6.04% | - | - |
01/19 | 398,000 | 403,000 | 396,500 | 403,000 | +1.38% | 2,651 | - | +3.54% | - | - |
01/18 | 400,000 | 404,500 | 396,500 | 397,500 | +1.66% | 4,593 | - | +2.16% | - | - |
01/17 | 393,000 | 394,500 | 391,000 | 391,000 | -0.38% | 1,092 | - | +0.47% | - | - |
01/16 | 395,500 | 395,500 | 392,500 | 392,500 | -0.51% | 655 | - | +0.79% | - | - |
01/15 | 392,000 | 396,000 | 392,000 | 394,500 | +0.64% | 1,138 | - | +1.23% | - | - |
01/12 | 391,000 | 393,500 | 391,000 | 392,000 | +0.51% | 1,063 | - | +0.56% | - | - |
01/11 | 389,500 | 392,000 | 389,500 | 390,000 | +0.39% | 969 | - | -0.04% | - | - |
01/10 | 389,500 | 391,500 | 388,500 | 388,500 | -0.64% | 1,027 | - | -0.5% | - | - |
01/09 | 390,000 | 394,000 | 390,000 | 391,000 | -0.51% | 1,062 | - | -0.04% | - | - |
01/05 | 389,000 | 394,500 | 387,500 | 393,000 | +1.68% | 1,912 | - | +0.33% | - | - |
01/04 | 390,000 | 391,000 | 385,000 | 386,500 | -0.51% | 900 | - | -1.55% | - | - |
2023 | ||||||||||
12/29 | 386,000 | 390,000 | 386,000 | 388,500 | +0.91% | 750 | - | -1.35% | - | - |
12/28 | 382,000 | 387,500 | 381,500 | 385,000 | +1.32% | 1,715 | - | -2.52% | - | - |
12/27 | 380,000 | 381,000 | 378,000 | 380,000 | +0.53% | 1,453 | - | -4.06% | - | - |
12/26 | 379,500 | 379,500 | 375,500 | 378,000 | -0.26% | 1,626 | - | -4.91% | - | - |
12/25 | 382,000 | 382,500 | 378,500 | 379,000 | -0.92% | 1,072 | - | -4.97% | - | - |
12/22 | 385,000 | 385,500 | 380,500 | 382,500 | -0.52% | 1,658 | - | -4.38% | - | - |
12/21 | 386,000 | 388,000 | 382,500 | 384,500 | -1.16% | 1,555 | - | -4.15% | - | - |
12/20 | 387,000 | 389,000 | 385,500 | 389,000 | +0.39% | 1,447 | - | -3.24% | - | - |
12/19 | 388,000 | 388,000 | 384,000 | 387,500 | -0.13% | 1,581 | - | -3.77% | - | - |
12/18 | 388,000 | 388,500 | 384,500 | 388,000 | -0.64% | 1,387 | - | -3.76% | - | - |
12/15 | 390,500 | 392,000 | 387,000 | 390,500 | +0.51% | 2,584 | - | -3.26% | - | - |
12/14 | 393,500 | 394,500 | 388,500 | 388,500 | -1.52% | 1,992 | - | -3.83% | - | - |
12/13 | 397,000 | 398,000 | 393,500 | 394,500 | -0.38% | 1,020 | - | -2.45% | - | - |
12/12 | 398,500 | 399,500 | 394,000 | 396,000 | -0.75% | 946 | - | -2.22% | - | - |
12/11 | 400,500 | 400,500 | 397,500 | 399,000 | -0.13% | 649 | - | -1.6% | - | - |
12/08 | 398,500 | 400,000 | 396,500 | 399,500 | +0.5% | 2,388 | - | -1.59% | - | - |
12/07 | 397,000 | 398,000 | 395,000 | 397,500 | -0.63% | 972 | - | -2.18% | - | - |
12/06 | 397,500 | 400,000 | 394,500 | 400,000 | +0.76% | 1,871 | - | -1.67% | - | - |
12/05 | 398,500 | 399,000 | 396,000 | 397,000 | -0.75% | 1,011 | - | -2.47% | - | - |
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 | |
2012年 11月期 | 278,500 557,000 11/19 | 220,250 440,500 6/14 | 29,448 14,724 6/13 | - | - | +8.37% 1/10 | -3.22% 12/12 |
2013年 5月期 | 488,000 976,000 3/28 | 250,500 501,000 12/12 | 9,060 4,530 4/5 | - | - | +21.63% 3/27 | -16.11% 5/15 |
2014年 5月期 | 490,500 981,000 11/28 | 388,500 777,000 12/20 | 6,704 3,352 12/16 | 2462億9182万 | 1594億8857万 | +9.22% 12/2 | -5.55% 10/2 |
2015年 5月期 | 568,500 1,137,000 4/16 1,137,000 4/14 | 421,500 843,000 9/10 | 8,404 4,202 12/18 | 3150億9908万 | 2336億2227万 | +6.33% 4/10 | -13.02% 9/9 |
2016年 5月期 | 609,000 3/2 | 481,500 12/8 | 20,141 12/16 | 3651億8928万 | 2668億7811万 | +13.36% 2/3 | -8.79% 6/24 |
2017年 5月期 | 560,000 1/26 | 437,500 7/18 | 18,397 12/2 | 3725億1984万 | 2910億3112万 | +5.91% 11/21 | -8.9% 7/14 |
2018年 5月期 | 518,000 7/2 6/27 他2件 | 448,000 2/16 2/15 | 7,175 12/13 | 3619億2867万 | 3130億1939万 | +5.64% 6/26 | -6.13% 1/4 |
2019年 5月期 | 589,000 10/17 | 432,000 1/4 12/25 | 20,945 12/20 | 4542億5093万 | 3309億2236万 | +7.47% 10/9 | -4.96% 11/13 |
2020年 5月期 | 582,000 1/31 | 227,400 3/23 | 22,688 3/24 | 4488億5236万 | 1753億7633万 | +15.95% 5/11 | -49.54% 3/19 |
2021年 5月期 | 531,000 7/6 | 390,500 12/1 | 13,219 9/7 | 4095億1994万 | 3011億6297万 | +11.43% 2/16 | -7.22% 12/22 |
2022年 5月期 | 449,000 9/16 | 364,500 1/21 | 9,378 1/20 | - | - | +6.14% 4/4 | -8.83% 1/20 |
2023年 5月期 | 427,500 12/1 | 361,500 3/20 | 6,511 11/28 | - | - | +5.79% 4/4 | -5.53% 1/20 |
最新 | 397,000 2024/5/2 | 1,959 | 3266億3333万 | +0.12% 396,540 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 26%(1.26倍)
- 2015/12/30 vs 2014/12/30
- -2%(0.98倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- -14%(0.86倍)
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/05/02 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
220,250円(2012/06/14) - 80%(1.8倍)
397,000円(5/2)