株価チャート
株価
5/20
- 前日 (5/17)
- 3,117
- 始値
- 3,187
- 高値
- 3,202
- 安値
- 3,126
- 終値 +0.93%
- 3,146
- 出来高 -62.01%
- 704,700
乖離率
- 株価(5日)
移動平均値 - +3.76%
3,032 - 株価(25日)
移動平均値 - +8.78%
2,892 - 出来高(5日)
移動平均値 - -28.92%
991,420
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 3,187 | 3,202 | 3,126 | 3,146 | +0.93% | 704,700 | 2976億430万 | +8.78% | 26.34 | 2.8 |
05/17 | 3,028 | 3,162 | 3,015 | 3,117 | +3.93% | 1,854,900 | 2948億6096万 | +8.23% | 26.09 | 2.78 |
05/16 | 2,967 | 3,011 | 2,949 | 2,999 | +1.21% | 1,480,300 | 2836億9844万 | +4.49% | 25.11 | 2.67 |
05/15 | 2,965 | 2,989 | 2,948 | 2,963 | +0.89% | 472,200 | 2802億9292万 | +3.35% | 24.8 | 2.64 |
05/14 | 2,921 | 2,959 | 2,919 | 2,937 | -0.17% | 445,000 | 2778億3338万 | +2.44% | 24.59 | 2.62 |
05/13 | 2,916 | 2,945 | 2,905 | 2,942 | +1.27% | 457,900 | 2783億637万 | +2.4% | 24.63 | 2.62 |
05/10 | 2,939 | 2,939 | 2,895 | 2,905 | -0.55% | 520,600 | 2748億626万 | +0.94% | 24.32 | 2.59 |
05/09 | 2,905 | 2,938 | 2,873 | 2,921 | +1.35% | 646,900 | 2763億1982万 | +1.28% | 24.45 | 2.6 |
05/08 | 2,945 | 2,985 | 2,878 | 2,882 | -1.3% | 673,800 | 2726億3051万 | -0.31% | 24.13 | 2.57 |
05/07 | 2,896 | 2,931 | 2,880 | 2,920 | +1.04% | 931,000 | 2762億2522万 | +0.59% | 24.44 | 2.6 |
05/02 | 2,877 | 2,915 | 2,852 | 2,890 | +1.23% | 600,900 | 2733億8729万 | -0.72% | 24.19 | 2.57 |
05/01 | 2,950 | 2,950 | 2,844 | 2,855 | -3.29% | 770,700 | 2700億7637万 | -2.29% | 23.9 | 2.54 |
04/30 | 2,911 | 2,966 | 2,896 | 2,952 | +1.44% | 570,600 | 2792億5235万 | +0.61% | 24.71 | 2.63 |
04/26 | 2,870 | 2,913 | 2,840 | 2,910 | +1.64% | 478,100 | 2752億7924万 | -1.09% | 24.36 | 2.59 |
04/25 | 2,896 | 2,900 | 2,843 | 2,863 | -0.83% | 448,800 | 2708億3315万 | -3.05% | 23.97 | 2.55 |
04/24 | 2,868 | 2,897 | 2,841 | 2,887 | +0.17% | 379,100 | 2731億350万 | -2.73% | 24.17 | 2.57 |
04/23 | 2,850 | 2,883 | 2,818 | 2,882 | +2.13% | 463,400 | 2726億3051万 | -3.39% | 24.13 | 2.57 |
04/22 | 2,769 | 2,833 | 2,750 | 2,822 | +2.84% | 301,400 | 2669億5465万 | -5.87% | 23.62 | 2.51 |
04/19 | 2,808 | 2,826 | 2,740 | 2,744 | -3.38% | 344,100 | 2595億7603万 | -9.02% | 22.97 | 2.44 |
04/18 | 2,771 | 2,862 | 2,762 | 2,840 | +3.54% | 484,800 | 2686億5741万 | -6.49% | 23.77 | 2.53 |
04/17 | 2,720 | 2,744 | 2,694 | 2,743 | +1.07% | 380,800 | 2594億8143万 | -10.15% | 22.96 | 2.44 |
04/16 | 2,763 | 2,763 | 2,699 | 2,714 | -2.83% | 408,500 | 2567億3810万 | -11.71% | 22.72 | 2.42 |
04/15 | 2,801 | 2,805 | 2,756 | 2,793 | -1.34% | 369,000 | 2642億1132万 | -9.73% | 23.38 | 2.49 |
04/12 | 2,853 | 2,869 | 2,824 | 2,831 | -0.67% | 409,700 | 2678億603万 | -9.06% | 23.7 | 2.52 |
04/11 | 2,801 | 2,872 | 2,795 | 2,850 | +0.74% | 323,500 | 2696億338万 | -8.97% | 23.86 | 2.54 |
04/10 | 2,859 | 2,871 | 2,819 | 2,829 | -1.22% | 387,000 | 2676億1683万 | -10.08% | 23.68 | 2.52 |
04/09 | 2,906 | 2,940 | 2,857 | 2,864 | -2.22% | 485,700 | 2709億2775万 | -9.28% | 23.98 | 2.55 |
04/08 | 2,997 | 3,002 | 2,893 | 2,929 | -1.61% | 541,900 | 2770億7660万 | -7.46% | 24.52 | 2.61 |
04/05 | 3,151 | 3,195 | 2,963 | 2,977 | -3.38% | 1,185,000 | 2816億1729万 | -6.15% | 24.92 | 2.65 |
04/04 | 3,075 | 3,115 | 3,033 | 3,081 | +0.46% | 658,000 | 2914億5545万 | -3.05% | 25.79 | 2.74 |
04/03 | 3,075 | 3,110 | 3,042 | 3,067 | +0.26% | 441,900 | 2901億3108万 | -3.46% | 25.67 | 2.73 |
04/02 | 3,083 | 3,103 | 3,024 | 3,059 | -1.32% | 264,600 | 2893億7430万 | -3.68% | 25.61 | 2.72 |
04/01 | 3,168 | 3,170 | 3,074 | 3,100 | -2.02% | 293,300 | 2932億5280万 | -2.45% | 25.95 | 2.76 |
03/29 | 3,138 | 3,178 | 3,115 | 3,164 | +1.48% | 245,700 | 2993億705万 | -0.25% | 26.49 | 2.82 |
03/28 | 3,153 | 3,167 | 3,116 | 3,118 | -1.64% | 147,900 | 2949億5556万 | -1.55% | 26.1 | 2.78 |
03/27 | 3,181 | 3,212 | 3,152 | 3,170 | +0.35% | 241,100 | 2998億7464万 | +0.16% | 26.54 | 2.82 |
03/26 | 3,146 | 3,176 | 3,109 | 3,159 | -0.19% | 214,300 | 2988億3407万 | -0.06% | 26.44 | 2.81 |
03/25 | 3,167 | 3,184 | 3,148 | 3,165 | -0.66% | 163,600 | 2994億165万 | +0.29% | 26.5 | 2.82 |
03/22 | 3,232 | 3,249 | 3,176 | 3,186 | -1.42% | 216,600 | 3013億8820万 | +1.24% | 26.67 | 2.84 |
03/21 | 3,280 | 3,280 | 3,228 | 3,232 | -0.89% | 176,500 | 3057億3970万 | +3% | 27.06 | 2.88 |
03/19 | 3,268 | 3,275 | 3,231 | 3,261 | -0.06% | 150,700 | 3084億8303万 | +4.22% | 27.3 | 2.9 |
03/18 | 3,280 | 3,288 | 3,233 | 3,263 | -0.24% | 141,300 | 3086億7222万 | +4.62% | 27.32 | 2.91 |
03/15 | 3,264 | 3,299 | 3,241 | 3,271 | +0.74% | 170,800 | 3094億2901万 | +5.11% | 27.38 | 2.91 |
03/14 | 3,257 | 3,260 | 3,215 | 3,247 | +0.09% | 124,300 | 3071億5866万 | +4.51% | 27.18 | 2.89 |
03/13 | 3,206 | 3,276 | 3,182 | 3,244 | -0.98% | 175,100 | 3068億7487万 | +4.61% | 27.16 | 2.89 |
03/12 | 3,218 | 3,278 | 3,165 | 3,276 | +1.55% | 211,100 | 3099億199万 | +5.75% | 27.42 | 2.92 |
03/11 | 3,258 | 3,276 | 3,187 | 3,226 | -0.83% | 256,800 | 3051億7211万 | +4.3% | 27.01 | 2.87 |
03/08 | 3,253 | 3,295 | 3,218 | 3,253 | -1.21% | 414,900 | 3077億2625万 | +5.24% | 27.23 | 2.9 |
03/07 | 3,220 | 3,296 | 3,220 | 3,293 | +2.52% | 479,100 | 3115億1016万 | +6.64% | 27.57 | 2.93 |
03/06 | 3,107 | 3,227 | 3,095 | 3,212 | +3.61% | 368,200 | 3038億4774万 | +4.15% | 26.89 | 2.86 |
03/05 | 3,101 | 3,116 | 3,067 | 3,100 | +0.71% | 360,400 | 2932億5280万 | +0.39% | 25.95 | 2.76 |
03/04 | 3,099 | 3,130 | 3,044 | 3,078 | -0.45% | 370,400 | 2911億7165万 | -0.52% | 25.77 | 2.74 |
03/01 | 3,101 | 3,107 | 3,044 | 3,092 | -1.47% | 354,500 | 2924億9602万 | -0.26% | 25.88 | 2.75 |
02/29 | 3,063 | 3,158 | 3,042 | 3,138 | +3.09% | 434,800 | 2968億4751万 | +1.06% | 26.27 | 2.8 |
02/28 | 3,085 | 3,097 | 3,023 | 3,044 | -0.29% | 403,000 | 2879億5533万 | -2.12% | 25.48 | 2.71 |
02/27 | 3,040 | 3,118 | 3,029 | 3,053 | -1.61% | 412,400 | 2888億671万 | -2.08% | 25.56 | 2.72 |
02/26 | 3,100 | 3,159 | 3,052 | 3,103 | +4.87% | 942,100 | 2935億3660万 | -0.67% | 25.98 | 2.76 |
02/22 | 3,019 | 3,030 | 2,928 | 2,959 | -2.7% | 468,400 | 2799億1453万 | -5.52% | 24.77 | 2.64 |
02/21 | 3,060 | 3,083 | 3,013 | 3,041 | -0.3% | 271,600 | 2876億7154万 | -3.28% | 25.46 | 2.71 |
02/20 | 3,100 | 3,123 | 3,050 | 3,050 | -1.23% | 319,400 | 2885億2292万 | -3.21% | 25.53 | 2.72 |
02/19 | 3,041 | 3,091 | 3,033 | 3,088 | +2.39% | 246,800 | 2921億1763万 | -2.22% | 25.85 | 2.75 |
02/16 | 2,973 | 3,021 | 2,967 | 3,016 | +2.34% | 269,700 | 2853億660万 | -4.65% | 25.25 | 2.69 |
02/15 | 2,979 | 2,995 | 2,931 | 2,947 | -0.57% | 366,500 | 2787億7936万 | -7.09% | 24.67 | 2.62 |
02/14 | 3,001 | 3,014 | 2,937 | 2,964 | -1.2% | 393,300 | 2803億8752万 | -6.97% | 24.81 | 2.64 |
02/13 | 3,045 | 3,052 | 2,993 | 3,000 | -0.96% | 615,900 | 2837億9304万 | -6.4% | 25.11 | 2.67 |
02/09 | 3,055 | 3,086 | 3,024 | 3,029 | -1.78% | 323,000 | 2865億3637万 | -5.9% | 25.36 | 2.7 |
02/08 | 3,119 | 3,151 | 3,081 | 3,084 | -1.75% | 257,600 | 2917億3924万 | -4.49% | 25.82 | 2.75 |
02/07 | 3,130 | 3,159 | 3,124 | 3,139 | +1.45% | 221,100 | 2969億4211万 | -2.94% | 26.28 | 2.8 |
02/06 | 3,155 | 3,155 | 3,061 | 3,094 | -2.73% | 536,700 | 2926億8522万 | -4.71% | 25.9 | 2.76 |
02/05 | 3,155 | 3,205 | 3,155 | 3,181 | +1.18% | 267,500 | 3009億1522万 | -2.51% | 26.63 | 2.83 |
02/02 | 3,174 | 3,180 | 3,128 | 3,144 | -0.57% | 297,200 | 2974億1510万 | -4.09% | 26.32 | 2.8 |
02/01 | 3,151 | 3,179 | 3,141 | 3,162 | -1.09% | 306,500 | 2991億1786万 | -3.95% | 26.47 | 2.82 |
01/31 | 3,209 | 3,209 | 3,146 | 3,197 | +0.53% | 507,400 | 3024億2878万 | -3.27% | 26.76 | 2.85 |
01/30 | 3,342 | 3,403 | 3,179 | 3,180 | -3.87% | 1,857,500 | 3008億2062万 | -3.9% | 26.62 | 2.83 |
01/29 | 3,270 | 3,333 | 3,261 | 3,308 | +1.78% | 360,600 | 3129億2912万 | -0.21% | 27.69 | 2.95 |
01/26 | 3,233 | 3,280 | 3,220 | 3,250 | +0.78% | 351,700 | 3074億4246万 | -1.96% | 27.21 | 2.89 |
01/25 | 3,200 | 3,228 | 3,171 | 3,225 | -0.06% | 304,800 | 3050億7751万 | -2.8% | 27 | 2.87 |
01/24 | 3,265 | 3,270 | 3,210 | 3,227 | -1.16% | 303,100 | 3052億6671万 | -2.89% | 27.01 | 2.87 |
01/23 | 3,248 | 3,277 | 3,238 | 3,265 | +0.52% | 241,500 | 3088億6142万 | -2.01% | 27.33 | 2.91 |
01/22 | 3,220 | 3,250 | 3,202 | 3,248 | +1.18% | 219,200 | 3072億5326万 | -2.81% | 27.19 | 2.89 |
01/19 | 3,300 | 3,307 | 3,204 | 3,210 | -2.16% | 408,400 | 3036億5855万 | -4.32% | 26.87 | 2.86 |
01/18 | 3,258 | 3,291 | 3,215 | 3,281 | 0% | 350,200 | 3103億7498万 | -2.61% | 27.47 | 2.92 |
01/17 | 3,210 | 3,316 | 3,210 | 3,281 | +2.34% | 633,600 | 3103億7498万 | -2.87% | 27.47 | 2.92 |
01/16 | 3,219 | 3,255 | 3,183 | 3,206 | -0.4% | 396,800 | 3032億8016万 | -5.34% | 26.84 | 2.86 |
01/15 | 3,241 | 3,266 | 3,208 | 3,219 | +0.19% | 581,900 | 3045億993万 | -5.3% | 26.95 | 2.87 |
01/12 | 3,250 | 3,266 | 3,187 | 3,213 | -1.02% | 1,086,900 | 3039億4234万 | -5.75% | 26.9 | 2.86 |
01/11 | 3,294 | 3,314 | 3,200 | 3,246 | -1.84% | 870,500 | 3070億6406万 | -5.06% | 27.17 | 2.89 |
01/10 | 3,380 | 3,384 | 3,287 | 3,307 | -3.5% | 840,000 | 3128億3452万 | -3.47% | 27.68 | 2.95 |
01/09 | 3,397 | 3,474 | 3,366 | 3,427 | +2.57% | 779,300 | 3241億8624万 | -0.12% | 28.69 | 3.05 |
01/05 | 3,300 | 3,359 | 3,282 | 3,341 | +1.24% | 633,700 | 3160億5084万 | -2.65% | 27.97 | 2.98 |
01/04 | 3,174 | 3,302 | 3,158 | 3,300 | +2.9% | 1,702,400 | 3121億7234万 | -3.96% | 27.63 | 2.94 |
2023 | ||||||||||
12/29 | 3,275 | 3,345 | 3,155 | 3,207 | -7.04% | 3,132,300 | 3033億7475万 | -6.8% | 26.85 | 2.86 |
12/28 | 3,480 | 3,484 | 3,416 | 3,450 | -1.43% | 465,500 | 3263億6199万 | +0.12% | 28.88 | 3.07 |
12/27 | 3,549 | 3,594 | 3,490 | 3,500 | -1.35% | 526,800 | 3310億9188万 | +1.71% | 29.3 | 3.12 |
12/26 | 3,524 | 3,555 | 3,483 | 3,548 | +1.08% | 361,900 | 3356億3256万 | +3.32% | 29.7 | 3.16 |
12/25 | 3,527 | 3,530 | 3,447 | 3,510 | +1.24% | 231,000 | 3320億3785万 | +2.42% | 29.38 | 3.13 |
12/22 | 3,336 | 3,488 | 3,324 | 3,467 | +4.46% | 712,400 | 3279億7015万 | +1.37% | 29.02 | 3.09 |
12/21 | 3,311 | 3,330 | 3,302 | 3,319 | -0.36% | 282,100 | 3139億6969万 | -2.81% | 27.78 | 2.96 |
12/20 | 3,336 | 3,365 | 3,318 | 3,331 | +0.79% | 398,700 | 3151億487万 | -2.46% | 27.88 | 2.97 |
12/19 | 3,295 | 3,317 | 3,264 | 3,305 | 0% | 400,700 | 3126億4533万 | -3.08% | 27.67 | 2.94 |
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 | |
2017年 5月期 | 1,830 5,490 5/18 5,490 12/21 | 1,478 4,435 2/9 | 1,634,700 544,900 12/16 | 1727億1847万 | 1394億7436万 | +8.95% 7/4 | -8.63% 2/9 |
2018年 5月期 | 2,700 8,100 5/29 8,100 5/28 | 1,743 5,230 6/22 | 2,350,200 783,400 3/15 | 2551億2213万 | 1646億3286万 | +16.24% 3/19 | -13.02% 12/25 |
2019年 5月期 | 3,183 9,550 9/27 | 2,170 6,510 12/26 | 2,535,600 845,200 8/29 | 3008億9624万 | 2052億2097万 | +14.74% 7/10 | -16.21% 12/26 |
2020年 5月期 | 3,060 9,180 4/16 9,180 4/7 | 2,077 6,230 3/17 | 2,790,300 930,100 12/13 | 2894億5972万 | 1964億4161万 | +23.58% 3/31 | -16.47% 12/13 |
2021年 5月期 | 3,407 10,220 7/13 | 2,493 7,480 4/28 | 3,307,800 1,102,600 7/3 | 3222億5254万 | 2358億6354万 | +12.38% 7/13 | -9.34% 4/28 |
2022年 5月期 | 2,887 8,660 6/23 | 1,747 5,240 5/27 | 1,756,800 585,600 5/18 | 2730億7196万 | 1652億3061万 | +6.91% 9/10 | -14.22% 5/9 |
2023年 5月期 | 2,890 8,670 12/27 | 1,683 5,050 6/17 | 2,724,300 908,100 5/18 | 2733億8729万 | 1592億3942万 | +16.89% 10/4 | -9.25% 1/17 |
最新 | 3,146 2024/5/20 | 704,700 | 2976億430万 | +8.78% 2,892 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- 16%(1.16倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- 31%(1.31倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/05/20 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
1,478円(2017/02/09) - 113%(2.13倍)
3,146円(5/20)