株価チャート
株価
5/31
- 前日 (5/30)
- 75,300
- 始値
- 75,000
- 高値
- 75,000
- 安値
- 73,500
- 終値 -1.73%
- 74,000
- 出来高 +40.2%
- 1,817
乖離率
- 株価(5日)
移動平均値 - -3.29%
76,520 - 株価(25日)
移動平均値 - -4.69%
77,644 - 出来高(5日)
移動平均値 - +20.73%
1,505
2024/01/04~2024/05/31
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 | ||||||||||
05/31 | 75,000 | 75,000 | 73,500 | 74,000 | -1.73% | 1,817 | - | -4.69% | - | - |
05/30 | 77,500 | 77,500 | 75,300 | 75,300 | -4.2% | 1,296 | - | -3.32% | - | - |
05/29 | 78,000 | 79,400 | 77,800 | 78,600 | +0.77% | 2,170 | - | +0.68% | - | - |
05/28 | 77,000 | 78,200 | 77,000 | 78,000 | +1.69% | 1,663 | - | -0.15% | - | - |
05/27 | 76,500 | 76,700 | 76,200 | 76,700 | 0% | 578 | - | -1.92% | - | - |
05/24 | 76,200 | 76,900 | 75,600 | 76,700 | +0.39% | 710 | - | -2.08% | - | - |
05/23 | 76,000 | 76,600 | 75,300 | 76,400 | +0.53% | 1,015 | - | -2.62% | - | - |
05/22 | 76,000 | 76,400 | 75,800 | 76,000 | -0.26% | 432 | - | -3.31% | - | - |
05/21 | 76,000 | 76,400 | 75,800 | 76,200 | +0.4% | 532 | - | -3.3% | - | - |
05/20 | 76,500 | 76,800 | 75,900 | 75,900 | -0.91% | 709 | - | -3.97% | - | - |
05/17 | 76,800 | 77,100 | 76,200 | 76,600 | -0.26% | 489 | - | -3.37% | - | - |
05/16 | 77,200 | 77,300 | 76,300 | 76,800 | -0.13% | 688 | - | -3.4% | - | - |
05/15 | 77,700 | 77,800 | 76,300 | 76,900 | -1.03% | 1,095 | - | -3.54% | - | - |
05/14 | 78,400 | 78,700 | 77,500 | 77,700 | -1.27% | 873 | - | -2.73% | - | - |
05/13 | 78,400 | 78,900 | 77,500 | 78,700 | 0% | 864 | - | -1.69% | - | - |
05/10 | 79,100 | 79,100 | 78,000 | 78,700 | -0.25% | 786 | - | -1.79% | - | - |
05/09 | 79,300 | 79,800 | 78,900 | 78,900 | -0.5% | 658 | - | -1.66% | - | - |
05/08 | 79,500 | 80,300 | 79,300 | 79,300 | -0.75% | 635 | - | -1.28% | - | - |
05/07 | 79,400 | 79,900 | 78,800 | 79,900 | +0.76% | 865 | - | -0.76% | - | - |
05/02 | 78,500 | 79,800 | 78,400 | 79,300 | +0.89% | 783 | - | -1.53% | - | - |
05/01 | 77,900 | 78,700 | 77,600 | 78,600 | +0.9% | 693 | - | -2.51% | - | - |
04/30 | 79,400 | 80,200 | 77,300 | 77,900 | -2.26% | 2,306 | - | -3.56% | - | - |
04/26 | 78,800 | 79,900 | 78,300 | 79,700 | +0.76% | 742 | - | -1.53% | - | - |
04/25 | 79,100 | 79,900 | 78,700 | 79,100 | -0.13% | 479 | - | -2.37% | - | - |
04/24 | 80,100 | 80,300 | 79,100 | 79,200 | -1.12% | 455 | - | -2.4% | - | - |
04/23 | 80,400 | 80,900 | 79,600 | 80,100 | +0.25% | 1,336 | - | -1.41% | - | - |
04/22 | 79,700 | 80,000 | 77,900 | 79,900 | +0.25% | 1,276 | - | -1.63% | - | - |
04/19 | 80,100 | 81,300 | 77,900 | 79,700 | -0.5% | 1,014 | - | -1.96% | - | - |
04/18 | 79,700 | 80,800 | 79,400 | 80,100 | +0.25% | 383 | - | -1.46% | - | - |
04/17 | 80,400 | 80,500 | 79,200 | 79,900 | +0.13% | 529 | - | -1.58% | - | - |
04/16 | 80,100 | 80,600 | 79,000 | 79,800 | -0.5% | 1,507 | - | -1.58% | - | - |
04/15 | 81,100 | 81,100 | 79,900 | 80,200 | -0.87% | 664 | - | -1% | - | - |
04/12 | 82,200 | 82,200 | 80,000 | 80,900 | -1.46% | 839 | - | -0.01% | - | - |
04/11 | 81,600 | 82,100 | 81,100 | 82,100 | +0.49% | 631 | - | +1.66% | - | - |
04/10 | 82,400 | 83,000 | 81,600 | 81,700 | -0.85% | 542 | - | +1.49% | - | - |
04/09 | 82,200 | 83,100 | 81,800 | 82,400 | +0.12% | 692 | - | +2.69% | - | - |
04/08 | 81,000 | 82,400 | 80,400 | 82,300 | +1.6% | 654 | - | +2.89% | - | - |
04/05 | 81,000 | 81,800 | 80,400 | 81,000 | -1.22% | 645 | - | +1.64% | - | - |
04/04 | 80,800 | 82,200 | 80,700 | 82,000 | +1.74% | 579 | - | +3.19% | - | - |
04/03 | 80,900 | 81,700 | 80,300 | 80,600 | -0.62% | 522 | - | +1.74% | - | - |
04/02 | 81,300 | 81,500 | 80,000 | 81,100 | -0.49% | 1,184 | - | +2.59% | - | - |
04/01 | 82,200 | 82,800 | 81,300 | 81,500 | -2.63% | 1,324 | - | +3.33% | - | - |
03/29 | 80,600 | 84,000 | 80,400 | 83,700 | +3.85% | 2,395 | - | +6.48% | - | - |
03/28 | 81,500 | 82,000 | 80,200 | 80,600 | -0.98% | 824 | - | +3% | - | - |
03/27 | 82,700 | 83,400 | 81,400 | 81,400 | -1.21% | 1,107 | - | +4.33% | - | - |
03/26 | 81,600 | 82,700 | 80,500 | 82,400 | +0.49% | 1,483 | - | +6.04% | - | - |
03/25 | 81,700 | 82,200 | 81,600 | 82,000 | +0.12% | 590 | - | +6.05% | - | - |
03/22 | 82,100 | 82,200 | 81,100 | 81,900 | -0.36% | 1,175 | - | +6.42% | - | - |
03/21 | 81,600 | 82,300 | 79,800 | 82,200 | +0.74% | 1,591 | - | +7.23% | - | - |
03/19 | 79,400 | 81,800 | 79,000 | 81,600 | +2.51% | 1,938 | - | +6.88% | - | - |
03/18 | 82,000 | 82,400 | 79,300 | 79,600 | -2.57% | 2,073 | - | +4.74% | - | - |
03/15 | 79,900 | 82,000 | 79,600 | 81,700 | +2.9% | 1,899 | - | +7.88% | - | - |
03/14 | 77,300 | 79,400 | 77,300 | 79,400 | +2.32% | 953 | - | +5.34% | - | - |
03/13 | 77,400 | 78,000 | 76,600 | 77,600 | +0.26% | 820 | - | +3.26% | - | - |
03/12 | 78,000 | 78,200 | 76,600 | 77,400 | -0.77% | 639 | - | +3.18% | - | - |
03/11 | 77,400 | 78,000 | 76,800 | 78,000 | +0.39% | 830 | - | +4.09% | - | - |
03/08 | 76,500 | 78,600 | 76,400 | 77,700 | +0.91% | 1,200 | - | +3.87% | - | - |
03/07 | 76,000 | 77,000 | 75,700 | 77,000 | +1.72% | 1,091 | - | +3% | - | - |
03/06 | 75,500 | 75,900 | 75,100 | 75,700 | +0.53% | 839 | - | +1.3% | - | - |
03/05 | 76,000 | 76,700 | 74,500 | 75,300 | -0.92% | 1,553 | - | +0.74% | - | - |
03/04 | 75,400 | 76,100 | 75,100 | 76,000 | +1.33% | 1,694 | - | +1.67% | - | - |
03/01 | 75,500 | 75,700 | 74,200 | 75,000 | -0.27% | 1,140 | - | +0.43% | - | - |
02/29 | 75,900 | 76,000 | 74,000 | 75,200 | -0.92% | 1,646 | - | +0.82% | - | - |
02/28 | 76,400 | 77,400 | 75,500 | 75,900 | -0.65% | 2,065 | - | +1.89% | - | - |
02/27 | 76,500 | 76,900 | 75,800 | 76,400 | -0.26% | 1,448 | - | +2.79% | - | - |
02/26 | 75,400 | 76,800 | 75,200 | 76,600 | +2.27% | 1,291 | - | +3.4% | - | - |
02/22 | 74,600 | 75,300 | 73,900 | 74,900 | 0% | 585 | - | +1.51% | - | - |
02/21 | 74,700 | 75,800 | 73,900 | 74,900 | +0.27% | 1,133 | - | +1.85% | - | - |
02/20 | 73,800 | 74,800 | 73,500 | 74,700 | +1.63% | 842 | - | +1.95% | - | - |
02/19 | 73,000 | 74,000 | 72,700 | 73,500 | +0.96% | 862 | - | +0.67% | - | - |
02/16 | 73,000 | 73,300 | 72,200 | 72,800 | -0.27% | 1,562 | - | +0.02% | - | - |
02/15 | 74,400 | 74,500 | 73,000 | 73,000 | -1.88% | 865 | - | +0.52% | - | - |
02/14 | 74,000 | 75,000 | 73,400 | 74,400 | +0.13% | 1,042 | - | +2.68% | - | - |
02/13 | 73,000 | 74,300 | 73,000 | 74,300 | +1.92% | 638 | - | +2.78% | - | - |
02/09 | 73,400 | 74,300 | 72,900 | 72,900 | -0.14% | 896 | - | +1% | - | - |
02/08 | 73,400 | 73,600 | 72,200 | 73,000 | +0.27% | 941 | - | +1.29% | - | - |
02/07 | 73,700 | 74,100 | 72,800 | 72,800 | -1.22% | 664 | - | +1.14% | - | - |
02/06 | 74,200 | 74,400 | 73,600 | 73,700 | -0.81% | 617 | - | +2.47% | - | - |
02/05 | 75,000 | 75,500 | 73,500 | 74,300 | -1.33% | 1,435 | - | +3.53% | - | - |
02/02 | 74,800 | 75,700 | 74,700 | 75,300 | +0.67% | 1,343 | - | +5.16% | - | - |
02/01 | 75,300 | 76,500 | 74,500 | 74,800 | -2.22% | 1,971 | - | +4.89% | - | - |
01/31 | 75,900 | 76,900 | 75,300 | 76,500 | +0.13% | 1,369 | - | +7.54% | - | - |
01/30 | 76,200 | 76,900 | 74,800 | 76,400 | +0.53% | 2,232 | - | +7.78% | - | - |
01/29 | 75,500 | 76,600 | 75,100 | 76,000 | +0.66% | 1,405 | - | +7.48% | - | - |
01/26 | 74,500 | 76,300 | 74,100 | 75,500 | +1.89% | 3,087 | - | +7.04% | - | - |
01/25 | 72,800 | 74,400 | 71,900 | 74,100 | +1.79% | 2,034 | - | +5.27% | - | - |
01/24 | 72,800 | 74,300 | 72,800 | 72,800 | 0% | 1,207 | - | +3.4% | - | - |
01/23 | 72,300 | 73,900 | 71,500 | 72,800 | +1.39% | 2,574 | - | +3.27% | - | - |
01/22 | 70,400 | 72,000 | 70,000 | 71,800 | +2.13% | 1,471 | - | +2.1% | - | - |
01/19 | 69,700 | 70,500 | 69,600 | 70,300 | +1.59% | 969 | - | +0.62% | - | - |
01/18 | 69,000 | 69,700 | 68,700 | 69,200 | +0.73% | 835 | - | -0.43% | - | - |
01/17 | 68,600 | 69,400 | 68,400 | 68,700 | +0.88% | 1,191 | - | -0.69% | - | - |
01/16 | 68,600 | 69,400 | 68,100 | 68,100 | -0.29% | 657 | - | -1.17% | - | - |
01/15 | 67,700 | 68,800 | 67,200 | 68,300 | +0.59% | 1,352 | - | -0.52% | - | - |
01/12 | 68,800 | 68,800 | 67,800 | 67,900 | -1.16% | 1,035 | - | -0.72% | - | - |
01/11 | 69,000 | 69,100 | 68,100 | 68,700 | -0.29% | 860 | - | +0.79% | - | - |
01/10 | 69,900 | 70,400 | 68,900 | 68,900 | -1.71% | 955 | - | +1.5% | - | - |
01/09 | 71,100 | 71,100 | 69,700 | 70,100 | -1.96% | 1,140 | - | +3.66% | - | - |
01/05 | 70,600 | 71,800 | 70,400 | 71,500 | +1.71% | 2,311 | - | +6.16% | - | - |
01/04 | 70,500 | 70,600 | 69,700 | 70,300 | -0.57% | 909 | - | +4.83% | - | - |
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 | |
2016年 11月期 | 91,500 8/31 | 72,000 11/9 | 32,689 8/31 | 161億2230万 | 126億8640万 | +8.56% 12/16 | -8.96% 11/9 |
2017年 5月期 | 93,000 5/26 | 78,200 12/7 | 5,052 11/30 | 163億8660万 | 137億7884万 | +5.89% 3/6 | -5.83% 4/14 |
2018年 5月期 | 91,200 5/10 | 83,700 11/28 | 13,038 12/1 | 214億6364万 | 196億9854万 | +3.04% 5/8 | -9.61% 12/25 |
2019年 5月期 | 100,000 11/5 | 74,300 12/25 | 5,392 12/25 | 235億3470万 | 174億8628万 | +7.02% 10/9 | -4.34% 12/4 |
2020年 5月期 | 96,100 12/2 | 45,000 3/19 | 5,804 5/28 | 226億1684万 | 105億9061万 | +23.68% 5/26 | -39.35% 3/19 |
2021年 5月期 | 87,500 6/10 | 66,100 12/28 | 3,695 5/27 | 205億9286万 | 155億5643万 | +10.87% 2/16 | -10.13% 12/2 |
2022年 5月期 | 75,600 12/9 | 57,400 1/21 | 5,056 1/18 | 177億9223万 | - | +7.74% 2/18 | -16.34% 1/20 |
2023年 5月期 | 70,000 5/10 | 58,700 12/26 | 5,506 12/26 | - | - | +16.87% 12/14 | -4.95% 12/12 |
最新 | 74,000 2024/5/31 | 1,817 | 174億1567万 | -4.69% 77,644 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/05/31 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
45,000円(2020/03/19) - 64%(1.64倍)
74,000円(5/31)