株価チャート
株価
5/24
- 前日 (5/23)
- 1,115
- 始値
- 1,122
- 高値
- 1,136
- 安値
- 1,111
- 終値 +1.88%
- 1,136
- 出来高 +146.67%
- 3,700
乖離率
- 株価(5日)
移動平均値 - +1.61%
1,118 - 株価(25日)
移動平均値 - -5.65%
1,204 - 出来高(5日)
移動平均値 - -6.09%
3,940
2023/12/21~2024/05/24
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 | 1,122 | 1,136 | 1,111 | 1,136 | +1.88% | 3,700 | 73億8172万 | -5.65% | 11.49 | 1.81 |
05/23 | 1,110 | 1,123 | 1,110 | 1,115 | -0.36% | 1,500 | 72億4527万 | -7.78% | 11.28 | 1.78 |
05/22 | 1,119 | 1,119 | 1,119 | 1,119 | +0.99% | 200 | 72億7126万 | -7.9% | 11.32 | 1.79 |
05/21 | 1,120 | 1,135 | 1,100 | 1,108 | -0.54% | 8,800 | 71億9978万 | -9.25% | 11.21 | 1.77 |
05/20 | 1,125 | 1,138 | 1,091 | 1,114 | -0.89% | 5,500 | 72億3877万 | -9.36% | 11.27 | 1.78 |
05/17 | 1,134 | 1,150 | 1,100 | 1,124 | 0% | 4,800 | 73億375万 | -9.06% | 11.37 | 1.79 |
05/16 | 1,167 | 1,167 | 1,092 | 1,124 | -3.35% | 4,300 | 73億375万 | -9.57% | 11.37 | 1.79 |
05/15 | 1,166 | 1,170 | 1,158 | 1,163 | +0.43% | 1,600 | 75億5717万 | -6.96% | 11.76 | 1.86 |
05/14 | 1,188 | 1,188 | 1,142 | 1,158 | -2.77% | 12,700 | 75億2468万 | -7.73% | 11.71 | 1.85 |
05/13 | 1,193 | 1,209 | 1,181 | 1,191 | -0.17% | 9,200 | 77億3911万 | -5.55% | 12.05 | 1.9 |
05/10 | 1,203 | 1,203 | 1,172 | 1,193 | -2.69% | 5,000 | 77億5211万 | -5.69% | 12.07 | 1.9 |
05/09 | 1,230 | 1,230 | 1,203 | 1,226 | -1.13% | 2,500 | 79億6654万 | -3.46% | 12.4 | 1.96 |
05/08 | 1,210 | 1,270 | 1,210 | 1,240 | +2.73% | 2,800 | 80億5752万 | -2.59% | 12.54 | 1.98 |
05/07 | 1,256 | 1,256 | 1,191 | 1,207 | -4.05% | 17,300 | 78億4308万 | -5.33% | 12.21 | 1.93 |
05/02 | 1,259 | 1,259 | 1,258 | 1,258 | -0.08% | 400 | 81億7448万 | -1.64% | 12.72 | 2.01 |
05/01 | 1,256 | 1,259 | 1,256 | 1,259 | -2.1% | 700 | 81億8098万 | -1.79% | 12.73 | 2.01 |
04/30 | 1,255 | 1,286 | 1,255 | 1,286 | +1.74% | 500 | 83億5642万 | +0.23% | 13.01 | 2.05 |
04/26 | 1,281 | 1,281 | 1,264 | 1,264 | -0.55% | 1,300 | 82億1347万 | -1.56% | 12.79 | 2.02 |
04/25 | 1,269 | 1,271 | 1,258 | 1,271 | +0.71% | 1,600 | 82億5895万 | -1.17% | 12.86 | 2.03 |
04/24 | 1,260 | 1,262 | 1,259 | 1,262 | +0.48% | 1,000 | 82億47万 | -2.32% | 12.77 | 2.01 |
04/23 | 1,267 | 1,267 | 1,256 | 1,256 | -0.08% | 500 | 81億6148万 | -3.09% | 12.7 | 2 |
04/19 | 1,258 | 1,265 | 1,257 | 1,257 | +0.4% | 800 | 81億6798万 | -3.31% | 12.71 | 2.01 |
04/18 | 1,250 | 1,273 | 1,250 | 1,252 | -0.95% | 2,500 | 81億3549万 | -3.99% | 12.66 | 2 |
04/17 | 1,258 | 1,279 | 1,258 | 1,264 | +0.32% | 500 | 82億1347万 | -3.29% | 12.79 | 2.02 |
04/15 | 1,261 | 1,261 | 1,260 | 1,260 | -0.08% | 700 | 81億8748万 | -3.74% | 12.74 | 2.01 |
04/12 | 1,292 | 1,292 | 1,261 | 1,261 | -0.63% | 3,500 | 81億9397万 | -4.11% | 12.75 | 2.01 |
04/11 | 1,278 | 1,279 | 1,269 | 1,269 | +0.71% | 600 | 82億4596万 | -3.86% | 12.84 | 2.02 |
04/10 | 1,291 | 1,291 | 1,257 | 1,260 | -2.78% | 5,500 | 81億8748万 | -4.83% | 12.74 | 2.01 |
04/09 | 1,297 | 1,298 | 1,296 | 1,296 | -0.15% | 1,100 | 84億2140万 | -2.41% | 13.11 | 2.07 |
04/08 | 1,299 | 1,299 | 1,298 | 1,298 | -0.15% | 300 | 84億3440万 | -2.55% | 13.13 | 2.07 |
04/05 | 1,300 | 1,300 | 1,300 | 1,300 | -0.08% | 100 | 84億4740万 | -2.77% | 13.15 | 2.07 |
04/04 | 1,296 | 1,318 | 1,296 | 1,301 | +0.54% | 2,500 | 84億5389万 | -3.06% | 13.16 | 2.08 |
04/03 | 1,294 | 1,294 | 1,294 | 1,294 | 0% | 100 | 84億841万 | -3.86% | 13.09 | 2.06 |
04/02 | 1,295 | 1,297 | 1,294 | 1,294 | -0.69% | 700 | 84億841万 | -4.22% | 13.09 | 2.06 |
04/01 | 1,314 | 1,314 | 1,292 | 1,303 | -0.61% | 800 | 84億6689万 | -3.84% | 13.18 | 2.08 |
03/29 | 1,313 | 1,313 | 1,295 | 1,311 | +1.24% | 1,100 | 85億1887万 | -3.53% | 13.26 | 2.09 |
03/28 | 1,300 | 1,300 | 1,289 | 1,295 | -0.38% | 700 | 84億1491万 | -4.99% | 13.1 | 2.07 |
03/27 | 1,300 | 1,300 | 1,300 | 1,300 | -1.07% | 200 | 84億4740万 | -4.9% | 13.15 | 2.07 |
03/26 | 1,313 | 1,314 | 1,305 | 1,314 | +0.08% | 10,200 | 85億3837万 | -4.16% | 13.29 | 2.1 |
03/25 | 1,313 | 1,315 | 1,300 | 1,313 | +0.69% | 5,500 | 85億3187万 | -4.3% | 13.28 | 2.09 |
03/22 | 1,314 | 1,314 | 1,302 | 1,304 | -0.23% | 1,600 | 84億7339万 | -5.03% | 13.19 | 2.08 |
03/21 | 1,314 | 1,315 | 1,305 | 1,307 | +0.31% | 1,700 | 84億9288万 | -4.81% | 13.22 | 2.09 |
03/19 | 1,302 | 1,319 | 1,296 | 1,303 | -8.24% | 20,500 | 84億6689万 | -5.17% | 13.18 | 2.08 |
03/18 | 1,376 | 1,420 | 1,376 | 1,420 | +3.2% | 10,900 | 92億2716万 | +3.42% | 14.36 | 2.27 |
03/15 | 1,355 | 1,376 | 1,341 | 1,376 | +1.55% | 600 | 89億4124万 | +0.66% | 13.92 | 2.2 |
03/14 | 1,353 | 1,377 | 1,347 | 1,355 | +0.37% | 2,500 | 88億479万 | -0.51% | 13.71 | 2.16 |
03/13 | 1,349 | 1,351 | 1,349 | 1,350 | +0.9% | 900 | 87億7230万 | -0.66% | 13.66 | 2.15 |
03/12 | 1,341 | 1,341 | 1,326 | 1,338 | +2.06% | 600 | 86億9432万 | -1.4% | 13.53 | 2.13 |
03/11 | 1,367 | 1,367 | 1,307 | 1,311 | -5.89% | 2,300 | 85億1887万 | -3.25% | 13.26 | 2.09 |
03/08 | 1,356 | 1,393 | 1,350 | 1,393 | +0.51% | 2,600 | 90億5171万 | +2.88% | 14.09 | 2.22 |
03/07 | 1,386 | 1,386 | 1,386 | 1,386 | -0.22% | 200 | 90億622万 | +2.67% | 14.02 | 2.21 |
03/06 | 1,350 | 1,394 | 1,333 | 1,389 | +2.28% | 1,700 | 90億2572万 | +3.19% | 14.05 | 2.22 |
03/05 | 1,382 | 1,382 | 1,357 | 1,358 | -2.93% | 2,100 | 88億2428万 | +1.19% | 13.74 | 2.17 |
03/04 | 1,413 | 1,413 | 1,384 | 1,399 | -1.41% | 400 | 90億9070万 | +4.4% | 14.15 | 2.23 |
03/01 | 1,406 | 1,419 | 1,406 | 1,419 | +0.64% | 3,700 | 92億2066万 | +6.21% | 14.35 | 2.26 |
02/29 | 1,411 | 1,411 | 1,383 | 1,410 | -0.07% | 1,800 | 91億6218万 | +5.94% | 14.26 | 2.25 |
02/28 | 1,406 | 1,412 | 1,383 | 1,411 | +0.14% | 8,900 | 91億6867万 | +6.33% | 14.27 | 2.25 |
02/27 | 1,410 | 1,410 | 1,384 | 1,409 | +0.57% | 3,200 | 91億5568万 | +6.42% | 14.25 | 2.25 |
02/26 | 1,428 | 1,428 | 1,382 | 1,401 | -0.28% | 11,500 | 91億369万 | +6.06% | 14.17 | 2.24 |
02/22 | 1,406 | 1,410 | 1,393 | 1,405 | 0% | 5,100 | 91億2969万 | +6.52% | 14.21 | 2.24 |
02/21 | 1,400 | 1,406 | 1,381 | 1,405 | -0.14% | 1,600 | 91億2969万 | +6.84% | 14.21 | 2.24 |
02/20 | 1,379 | 1,439 | 1,379 | 1,407 | +1.96% | 15,200 | 91億4268万 | +7.24% | 14.23 | 2.24 |
02/19 | 1,315 | 1,400 | 1,315 | 1,380 | +2.99% | 5,800 | 89億6724万 | +5.42% | 13.96 | 2.2 |
02/16 | 1,319 | 1,340 | 1,319 | 1,340 | -0.3% | 400 | 87億732万 | +2.6% | 13.55 | 2.14 |
02/15 | 1,305 | 1,370 | 1,302 | 1,344 | +2.99% | 8,700 | 87億3331万 | +2.91% | 13.59 | 2.14 |
02/14 | 1,309 | 1,315 | 1,305 | 1,305 | -1.58% | 1,500 | 84億7989万 | -0.08% | 13.2 | 2.08 |
02/13 | 1,256 | 1,349 | 1,256 | 1,326 | +3.27% | 10,900 | 86億1634万 | +1.38% | 13.41 | 2.12 |
02/09 | 1,279 | 1,284 | 1,279 | 1,284 | +0.23% | 200 | 83億4343万 | -1.83% | 12.99 | 2.05 |
02/08 | 1,253 | 1,289 | 1,253 | 1,281 | +2.97% | 9,700 | 83億2393万 | -2.14% | 12.96 | 2.04 |
02/07 | 1,281 | 1,281 | 1,237 | 1,244 | -2.89% | 7,000 | 80億8351万 | -5.18% | 12.58 | 1.98 |
02/06 | 1,290 | 1,290 | 1,281 | 1,281 | -1.46% | 1,100 | 83億2393万 | -2.59% | 12.96 | 2.04 |
02/05 | 1,280 | 1,300 | 1,280 | 1,300 | +1.48% | 700 | 84億4740万 | -1.29% | 13.15 | 2.07 |
02/02 | 1,298 | 1,298 | 1,280 | 1,281 | -0.62% | 2,600 | 83億2393万 | -2.81% | 12.96 | 2.04 |
02/01 | 1,297 | 1,297 | 1,289 | 1,289 | -0.62% | 1,100 | 83億7592万 | -2.42% | 13.04 | 2.06 |
01/31 | 1,293 | 1,297 | 1,287 | 1,297 | +0.31% | 1,100 | 84億2790万 | -1.89% | 13.12 | 2.07 |
01/30 | 1,300 | 1,300 | 1,287 | 1,293 | +0.23% | 18,900 | 84億191万 | -2.42% | 13.08 | 2.06 |
01/29 | 1,290 | 1,290 | 1,286 | 1,290 | 0% | 1,800 | 83億8242万 | -2.79% | 13.05 | 2.06 |
01/26 | 1,306 | 1,306 | 1,290 | 1,290 | -1.23% | 11,000 | 83億8242万 | -2.86% | 13.05 | 2.06 |
01/25 | 1,319 | 1,319 | 1,305 | 1,306 | +0.08% | 1,600 | 84億8638万 | -1.73% | 13.21 | 2.08 |
01/24 | 1,303 | 1,305 | 1,303 | 1,305 | -0.46% | 2,000 | 84億7989万 | -1.81% | 13.2 | 2.08 |
01/23 | 1,329 | 1,329 | 1,311 | 1,311 | -0.3% | 1,200 | 85億1887万 | -1.58% | 13.26 | 2.09 |
01/22 | 1,334 | 1,334 | 1,315 | 1,315 | -2.01% | 1,100 | 85億4487万 | -1.42% | 13.3 | 2.1 |
01/19 | 1,346 | 1,346 | 1,342 | 1,342 | -0.3% | 200 | 87億2031万 | +0.45% | 13.57 | 2.14 |
01/18 | 1,352 | 1,352 | 1,327 | 1,346 | +1.82% | 1,200 | 87億4630万 | +0.52% | 13.61 | 2.15 |
01/17 | 1,318 | 1,331 | 1,318 | 1,322 | +0.23% | 700 | 85億9035万 | -1.42% | 13.37 | 2.11 |
01/16 | 1,324 | 1,350 | 1,319 | 1,319 | -0.38% | 2,700 | 85億7086万 | -1.93% | 13.34 | 2.1 |
01/15 | 1,329 | 1,335 | 1,321 | 1,324 | +0.46% | 800 | 86億335万 | -1.78% | 13.39 | 2.11 |
01/12 | 1,343 | 1,344 | 1,318 | 1,318 | -1.86% | 900 | 85億6436万 | -2.44% | 13.33 | 2.1 |
01/11 | 1,345 | 1,350 | 1,321 | 1,343 | -0.15% | 2,100 | 87億2681万 | -0.89% | 13.58 | 2.14 |
01/10 | 1,345 | 1,349 | 1,334 | 1,345 | +0.3% | 2,100 | 87億3981万 | -0.88% | 13.6 | 2.15 |
01/09 | 1,333 | 1,341 | 1,317 | 1,341 | +0.6% | 6,500 | 87億1381万 | -1.4% | 13.56 | 2.14 |
01/05 | 1,323 | 1,334 | 1,323 | 1,333 | +0.91% | 1,600 | 86億6183万 | -2.13% | 13.48 | 2.13 |
01/04 | 1,335 | 1,335 | 1,310 | 1,321 | -1.05% | 3,300 | 85億8385万 | -3.22% | 13.36 | 2.11 |
2023 | ||||||||||
12/29 | 1,322 | 1,335 | 1,322 | 1,335 | +0.38% | 1,100 | 86億7483万 | -2.41% | 13.5 | 2.13 |
12/28 | 1,322 | 1,340 | 1,320 | 1,330 | +0.3% | 2,100 | 86億4234万 | -2.92% | 13.45 | 2.12 |
12/27 | 1,350 | 1,350 | 1,310 | 1,326 | -1.04% | 23,100 | 86億1634万 | -3.42% | 13.41 | 2.12 |
12/26 | 1,346 | 1,346 | 1,331 | 1,340 | +0.37% | 4,300 | 87億732万 | -2.55% | 13.55 | 2.14 |
12/25 | 1,334 | 1,335 | 1,329 | 1,335 | +0.23% | 2,800 | 86億7483万 | -3.05% | 13.5 | 2.13 |
12/22 | 1,330 | 1,346 | 1,330 | 1,332 | -2.06% | 1,600 | 86億5533万 | -3.41% | 13.47 | 2.13 |
12/21 | 1,356 | 1,367 | 1,356 | 1,360 | +0.29% | 1,300 | 88億3728万 | -1.45% | 13.76 | 2.17 |
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 9月期 | 319 638 10/10 | 103 206 8/20 | 117,800 58,900 8/22 | - | - | +6.96% 8/26 | -33.18% 10/9 |
2009年 9月期 | 119 237 10/1 | 61 122 10/10 | 84,800 42,400 1/15 | - | - | +39.26% 1/14 | -12.86% 12/16 |
2010年 10月期 | 209 418 4/22 | 71 141 11/30 | 1,103,600 551,800 10/29 | - | - | +79% 4/21 | -18.55% 12/3 |
2011年 10月期 | 202 404 2/16 | 82 163 3/15 | 1,152,400 576,200 11/1 | 13億1259万 | 5億2958万 | +19.28% 2/16 | -40.98% 3/15 |
2012年 10月期 | 188 375 4/13 | 86 171 1/4 | 1,660,800 830,400 4/13 | 12億1837万 | 5億5557万 | +47.51% 4/12 | -13.71% 5/17 |
2013年 10月期 | 231 462 5/9 | 100 199 11/13 | 689,000 344,500 5/10 | 15億103万 | 6億4655万 | +66.43% 5/9 | -21.55% 6/7 |
2014年 10月期 | 517 1,034 12/30 | 149 298 11/12 | 2,597,800 1,298,900 12/19 | 33億5946万 | 9億6820万 | +119.26% 12/30 | -30.75% 2/4 |
2015年 10月期 | 505 1,010 7/8 | 248 495 1/21 | 1,378,400 689,200 7/8 | 32億8149万 | 16億825万 | +37.76% 7/8 | -27.73% 8/25 |
2016年 10月期 | 415 830 10/25 | 215 430 2/12 | 577,600 288,800 5/16 | 26億9667万 | 13億9707万 | +32.57% 10/25 | -15.62% 2/12 |
2017年 10月期 | 693 1,385 7/20 | 293 585 4/14 585 4/12 | 3,411,000 1,705,500 6/15 | 44億9986万 | 19億66万 | +42.2% 6/19 | -13% 8/10 |
2018年 10月期 | 994 1,988 4/3 | 474 947 12/18 | 958,800 479,400 12/14 | 64億5901万 | 30億7680万 | +26.02% 2/21 | -17.55% 8/21 |
2019年 10月期 | 850 12/3 | 474 1/4 | 1,255,500 3/5 | 55億2330万 | 30億8005万 | +24.76% 3/6 | -31.08% 12/25 |
2020年 10月期 | 2,251 10/13 | 636 3/13 | 971,200 12/11 | 146億2699万 | 41億3272万 | +33.08% 12/11 | -30.13% 3/13 |
2021年 10月期 | 2,136 12/9 | 1,223 10/5 | 247,900 3/16 | 138億7972万 | 79億4705万 | +8.29% 6/16 | -14.61% 12/30 |
2022年 10月期 | 1,538 10/25 | 1,001 2/24 | 365,100 12/7 | 99億9392万 | 65億449万 | +14.79% 5/25 | -14.25% 6/17 |
2023年 10月期 | 1,518 11/11 | 1,250 8/22 | 74,800 12/20 | 98億6396万 | 81億2250万 | +7.12% 10/3 | -7.1% 12/13 |
最新 | 1,136 2024/5/24 | 3,700 | 73億8172万 | -5.65% 1,204 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -51%(0.49倍)
- 2008/12/30 vs 2007/12/28
- -57%(0.43倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- 70%(1.7倍)
- 2011/12/30 vs 2010/12/30
- -40%(0.6倍)
- 2012/12/28 vs 2011/12/30
- 23%(1.23倍)
- 2013/12/30 vs 2012/12/28
- 358%(4.58倍)
- 2014/12/30 vs 2013/12/30
- -46%(0.54倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- 5%(1.05倍)
- 2017/12/29 vs 2016/12/30
- 60%(1.6倍)
- 2018/12/28 vs 2017/12/29
- 6%(1.06倍)
- 2019/12/30 vs 2018/12/28
- 126%(2.26倍)
- 2020/12/30 vs 2019/12/30
- 33%(1.33倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/05/24 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
61円(2008/10/10) - 1762%(18.62倍)
1,136円(5/24)