株価チャート
株価
5/31
- 前日 (5/29)
- 595
- 始値
- 595
- 高値
- 605
- 安値
- 595
- 終値 +1.68%
- 605
- 出来高 +300%
- 400
乖離率
- 株価(5日)
移動平均値 - +1.68%
595 - 株価(25日)
移動平均値 - +2.02%
593 - 出来高(5日)
移動平均値 - +42.86%
280
2023/11/22~2024/05/31
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 | 595 | 605 | 595 | 605 | +1.68% | 400 | 5億9653万 | +2.02% | 142.18 | 1.5 |
05/29 | 595 | 595 | 595 | 595 | +1.71% | 100 | 5億8667万 | +0.51% | 139.83 | 1.47 |
05/28 | 585 | 585 | 585 | 585 | -2.5% | 400 | 5億7681万 | -1.18% | 137.48 | 1.45 |
05/27 | 595 | 600 | 595 | 600 | +1.87% | 400 | 5億9160万 | +1.35% | 141 | 1.49 |
05/24 | 589 | 589 | 589 | 589 | -3.28% | 100 | 5億8075万 | -0.51% | 138.42 | 1.46 |
05/22 | 599 | 609 | 594 | 609 | +3.05% | 700 | 6億47万 | +2.87% | 143.12 | 1.51 |
05/21 | 585 | 591 | 585 | 591 | +2.6% | 900 | 5億8272万 | -0.17% | 138.89 | 1.47 |
05/20 | 576 | 576 | 576 | 576 | -0.52% | 300 | 5億6793万 | -3.03% | 135.36 | 1.43 |
05/17 | 599 | 599 | 579 | 579 | -2.69% | 200 | 5億7089万 | -2.69% | 136.07 | 1.44 |
05/15 | 595 | 595 | 595 | 595 | -0.67% | 100 | 5億8667万 | -0.17% | 139.83 | 1.47 |
05/13 | 599 | 599 | 599 | 599 | +3.45% | 200 | 5億9061万 | +0.5% | 140.77 | 1.48 |
05/10 | 578 | 579 | 578 | 579 | -2.53% | 300 | 5億7089万 | -2.69% | 136.07 | 1.44 |
04/30 | 584 | 594 | 584 | 594 | +1.71% | 300 | 5億8568万 | -0.17% | 139.59 | 1.47 |
04/24 | 584 | 584 | 584 | 584 | -3.31% | 200 | 5億7582万 | -1.85% | 137.24 | 1.45 |
04/22 | 588 | 604 | 580 | 604 | +2.55% | 1,400 | 5億9554万 | +1.51% | 141.94 | 1.5 |
04/17 | 573 | 589 | 573 | 589 | -0.17% | 200 | 5億8075万 | -0.67% | 138.42 | 1.46 |
04/15 | 571 | 590 | 570 | 590 | -3.12% | 1,900 | 5億8174万 | -0.51% | 138.65 | 1.46 |
04/12 | 610 | 610 | 609 | 609 | +5% | 300 | 6億47万 | +2.7% | 143.12 | 1.51 |
04/11 | 580 | 580 | 580 | 580 | -1.69% | 100 | 5億7188万 | -2.03% | 136.3 | 1.44 |
04/10 | 598 | 598 | 590 | 590 | +2.08% | 600 | 5億8174万 | -0.51% | 138.65 | 1.46 |
04/08 | 583 | 583 | 578 | 578 | -1.37% | 800 | 5億6990万 | -2.53% | 135.83 | 1.43 |
04/04 | 592 | 599 | 586 | 586 | -1.84% | 1,400 | 5億7779万 | -1.18% | 137.71 | 1.45 |
04/03 | 597 | 597 | 597 | 597 | -1.65% | 200 | 5億8864万 | +0.67% | 140.3 | 1.48 |
04/02 | 595 | 607 | 595 | 607 | -1.3% | 1,000 | 5億9850万 | +2.36% | 142.65 | 1.5 |
04/01 | 600 | 615 | 599 | 615 | +4.24% | 600 | 6億639万 | +3.89% | 144.53 | 1.52 |
03/29 | 590 | 590 | 590 | 590 | +0.51% | 200 | 5億8174万 | 0% | 138.65 | 1.46 |
03/28 | 586 | 587 | 586 | 587 | -0.34% | 200 | 5億7878万 | -0.51% | 137.95 | 1.46 |
03/27 | 589 | 589 | 589 | 589 | 0% | 300 | 5億8075万 | -0.17% | 138.42 | 1.46 |
03/26 | 589 | 589 | 589 | 589 | 0% | 100 | 5億8075万 | -0.17% | 138.42 | 1.46 |
03/25 | 596 | 596 | 589 | 589 | -4.23% | 500 | 5億8075万 | -0.17% | 138.42 | 1.46 |
03/22 | 590 | 615 | 590 | 615 | -3.76% | 600 | 6億639万 | +4.24% | 144.53 | 1.52 |
03/21 | 606 | 639 | 606 | 639 | +5.27% | 2,500 | 6億3005万 | +8.31% | 150.17 | 1.58 |
03/19 | 596 | 607 | 596 | 607 | +1.51% | 300 | 5億9850万 | +3.41% | 142.65 | 1.5 |
03/18 | 598 | 598 | 598 | 598 | +1.7% | 1,100 | 5億8962万 | +1.87% | 140.53 | 1.48 |
03/15 | 588 | 588 | 588 | 588 | +1.38% | 100 | 5億7976万 | +0.17% | 138.18 | 1.46 |
03/13 | 580 | 580 | 580 | 580 | 0% | 100 | 5億7188万 | -1.19% | 136.3 | 1.44 |
03/12 | 588 | 588 | 580 | 580 | -1.36% | 400 | 5億7188万 | -1.19% | 136.3 | 1.44 |
03/11 | 588 | 588 | 588 | 588 | +1.38% | 600 | 5億7976万 | 0% | 138.18 | 1.46 |
03/06 | 572 | 580 | 572 | 580 | +1.4% | 500 | 5億7188万 | -1.53% | 136.3 | 1.44 |
03/05 | 573 | 573 | 572 | 572 | -1.89% | 1,000 | 5億6399万 | -3.05% | 134.42 | 1.42 |
03/04 | 585 | 585 | 583 | 583 | -1.02% | 500 | 5億7483万 | -1.35% | 137.01 | 1.45 |
03/01 | 589 | 589 | 589 | 589 | -0.17% | 300 | 5億8075万 | -0.51% | 138.42 | 1.46 |
02/29 | 590 | 590 | 590 | 590 | 0% | 300 | 5億8174万 | -0.67% | 138.65 | 1.46 |
02/28 | 582 | 590 | 582 | 590 | 0% | 900 | 5億8174万 | -1.01% | 138.65 | 1.46 |
02/27 | 590 | 590 | 590 | 590 | +0.17% | 100 | 5億8174万 | -1.01% | 138.65 | 1.46 |
02/26 | 580 | 589 | 580 | 589 | +1.2% | 400 | 5億8075万 | -1.17% | 138.42 | 1.46 |
02/22 | 582 | 582 | 582 | 582 | -3% | 500 | 5億7385万 | -2.35% | 136.77 | 1.44 |
02/21 | 573 | 600 | 573 | 600 | +4.71% | 1,600 | 5億9160万 | +0.5% | 141 | 1.49 |
02/20 | 581 | 581 | 572 | 573 | -1.38% | 800 | 5億6497万 | -4.02% | 134.66 | 1.42 |
02/19 | 594 | 594 | 581 | 581 | -0.68% | 500 | 5億7286万 | -2.84% | 136.54 | 1.44 |
02/16 | 585 | 585 | 585 | 585 | 0% | 200 | 5億7681万 | -2.34% | 137.48 | 1.45 |
02/15 | 585 | 585 | 585 | 585 | 0% | 500 | 5億7681万 | -2.34% | 137.48 | 1.45 |
02/14 | 588 | 588 | 585 | 585 | -1.68% | 400 | 5億7681万 | -2.5% | 137.48 | 1.45 |
02/13 | 595 | 595 | 595 | 595 | +1.71% | 200 | 5億8667万 | -0.83% | 139.83 | 1.47 |
02/09 | 586 | 586 | 585 | 585 | -3.47% | 3,400 | 5億7681万 | -2.5% | 137.48 | 1.45 |
02/07 | 600 | 606 | 600 | 606 | +3.77% | 300 | 5億9751万 | +0.83% | 142.41 | 1.5 |
02/06 | 588 | 588 | 584 | 584 | -2.01% | 500 | 5億7582万 | -2.67% | 137.24 | 1.45 |
02/05 | 590 | 596 | 590 | 596 | -0.33% | 200 | 5億8765万 | -0.83% | 140.06 | 1.48 |
02/02 | 598 | 598 | 598 | 598 | +1.7% | 200 | 5億8962万 | -0.33% | 140.53 | 1.48 |
02/01 | 588 | 588 | 588 | 588 | 0% | 300 | 5億7976万 | -2% | 138.18 | 1.46 |
01/31 | 597 | 597 | 588 | 588 | -3.13% | 600 | 5億7976万 | -1.84% | 138.18 | 1.46 |
01/30 | 601 | 607 | 601 | 607 | +1% | 300 | 5億9850万 | +1.34% | 142.65 | 1.5 |
01/29 | 595 | 605 | 595 | 601 | 0% | 1,200 | 5億9258万 | +0.5% | 141.24 | 1.49 |
01/26 | 601 | 601 | 601 | 601 | -0.5% | 100 | 5億9258万 | +0.67% | 141.24 | 1.49 |
01/25 | 604 | 604 | 604 | 604 | 0% | 100 | 5億9554万 | +1.34% | 141.94 | 1.5 |
01/24 | 604 | 604 | 604 | 604 | -5.48% | 200 | 5億9554万 | +1.51% | 141.94 | 1.5 |
01/23 | 639 | 639 | 639 | 639 | +0.79% | 300 | 6億3005万 | +7.58% | 150.17 | 1.58 |
01/22 | 607 | 634 | 605 | 634 | +4.45% | 1,800 | 6億2512万 | +7.09% | 148.99 | 1.57 |
01/19 | 595 | 607 | 595 | 607 | +2.53% | 300 | 5億9850万 | +2.71% | 142.65 | 1.5 |
01/18 | 600 | 600 | 592 | 592 | +1.02% | 400 | 5億8371万 | +0.34% | 139.12 | 1.47 |
01/17 | 592 | 592 | 586 | 586 | -0.68% | 200 | 5億7779万 | -0.85% | 137.71 | 1.45 |
01/15 | 610 | 610 | 590 | 590 | -3.28% | 300 | 5億8174万 | -0.17% | 138.65 | 1.46 |
01/12 | 600 | 610 | 600 | 610 | +1.67% | 400 | 6億146万 | +3.21% | 143.35 | 1.51 |
01/11 | 600 | 600 | 600 | 600 | 0% | 100 | 5億9160万 | +1.87% | 141 | 1.49 |
01/09 | 595 | 600 | 585 | 600 | 0% | 2,500 | 5億9160万 | +2.04% | 141 | 1.49 |
01/04 | 590 | 600 | 590 | 600 | +1.69% | 300 | 5億9160万 | +2.04% | 141 | 1.49 |
2023 | ||||||||||
12/28 | 590 | 590 | 590 | 590 | -1.67% | 100 | 5億8174万 | +0.34% | 138.65 | 1.46 |
12/27 | 576 | 600 | 576 | 600 | +1.01% | 1,000 | 5億9160万 | +2.04% | 141 | 1.49 |
12/26 | 594 | 594 | 594 | 594 | 0% | 100 | 5億8568万 | +1.02% | 139.59 | 1.47 |
12/25 | 604 | 604 | 594 | 594 | -1% | 300 | 5億8568万 | +1.02% | 139.59 | 1.47 |
12/22 | 594 | 600 | 594 | 600 | +1.01% | 1,000 | 5億9160万 | +2.04% | 141 | 1.49 |
12/21 | 577 | 594 | 573 | 594 | +2.95% | 1,200 | 5億8568万 | +1.37% | 139.59 | 1.47 |
12/20 | 578 | 586 | 576 | 577 | -3.83% | 600 | 5億6892万 | -1.37% | 135.6 | 1.43 |
12/19 | 575 | 600 | 575 | 600 | +5.26% | 900 | 5億9160万 | +2.56% | 141 | 1.49 |
12/18 | 570 | 570 | 570 | 570 | -0.7% | 1,100 | 5億6202万 | -2.23% | 133.95 | 1.41 |
12/15 | 575 | 575 | 574 | 574 | -0.69% | 200 | 5億6596万 | -1.71% | 134.89 | 1.42 |
12/14 | 578 | 578 | 578 | 578 | -1.2% | 100 | 5億6990万 | -1.2% | 135.83 | 1.43 |
12/13 | 585 | 585 | 585 | 585 | +0.86% | 300 | 5億7681万 | -0.17% | 137.48 | 1.45 |
12/12 | 582 | 582 | 580 | 580 | -0.34% | 200 | 5億7188万 | -1.02% | 136.3 | 1.44 |
12/11 | 582 | 582 | 582 | 582 | 0% | 100 | 5億7385万 | -0.85% | 136.77 | 1.44 |
12/08 | 583 | 583 | 582 | 582 | -1.36% | 400 | 5億7385万 | -1.02% | 136.77 | 1.44 |
12/07 | 590 | 590 | 590 | 590 | 0% | 700 | 5億8174万 | +0.17% | 138.65 | 1.46 |
12/06 | 590 | 590 | 590 | 590 | -1.67% | 100 | 5億8174万 | 0% | 138.65 | 1.46 |
12/01 | 600 | 600 | 600 | 600 | 0% | 200 | 5億9160万 | +1.52% | 141 | 1.49 |
11/30 | 600 | 600 | 600 | 600 | 0% | 300 | 5億9160万 | +1.35% | 141 | 1.52 |
11/29 | 600 | 600 | 600 | 600 | +3.45% | 200 | 5億9160万 | +1.35% | 141 | 1.52 |
11/28 | 580 | 580 | 579 | 580 | +1.75% | 500 | 5億7188万 | -2.03% | 136.3 | 1.47 |
11/27 | 571 | 571 | 570 | 570 | -0.7% | 800 | 5億6202万 | -3.88% | 133.95 | 1.45 |
11/24 | 577 | 577 | 574 | 574 | -2.21% | 500 | 5億6596万 | -3.37% | 134.89 | 1.46 |
11/22 | 580 | 587 | 580 | 587 | -2.17% | 900 | 5億7878万 | -1.34% | 137.95 | 1.49 |
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 | |
2007年 5月期 | 995 199,000 10/25 | 355 71,100 4/18 71,000 4/5 | 637,000 3,185 10/25 | - | - | +25.83% 12/13 | -21.86% 4/4 |
2008年 5月期 | 380 76,000 6/4 | 278 55,500 3/19 | 12,000 60 8/13 | - | - | +11.36% 11/2 | -11.78% 3/19 |
2009年 5月期 | 325 65,000 7/1 65,000 6/2 | 125 25,000 2/23 25,000 2/19 | 4,200 21 2/17 | - | - | +29.43% 7/31 | -32.87% 10/10 |
2010年 5月期 | 250 50,000 4/1 50,000 3/1 | 141 28,100 11/27 | 3,400 17 8/11 | - | - | +42.79% 3/1 | -24.39% 11/27 |
2011年 5月期 | 285 57,000 11/5 57,000 9/7 他2件 | 167 33,450 5/18 | 3,400 17 3/7 | 2億5467万 | 1億4945万 | - | -25.81% 9/15 |
2012年 5月期 | 266 53,200 4/27 | 130 26,000 10/21 26,000 10/11 | 2,600 13 12/5 | 2億3769万 | 1億1616万 | +48.01% 7/11 | -14% 6/19 |
2013年 5月期 | 465 93,000 5/16 93,000 5/10 他3件 | 190 38,000 6/19 38,000 6/7 | 15,000 75 4/23 | 4億1552万 | 1億6978万 | +42.4% 12/7 | -28.81% 6/7 |
2014年 5月期 | 385 6/3 | 251 2/5 | 7,800 4/17 | 3億4403万 | 2億2429万 | +19.34% 7/17 | -14.73% 2/7 |
2015年 5月期 | 573 3/10 | 292 7/2 | 48,300 5/8 | 5億1203万 | 2億6093万 | +21.8% 3/9 | -20.47% 5/1 |
2016年 5月期 | 550 8/13 | 415 8/25 | 24,200 7/14 | 4億9148万 | 3億7084万 | +11.59% 7/21 | -8.35% 3/14 |
2017年 5月期 | 546 5/29 5/26 | 440 12/26 | 11,200 9/9 | 4億9664万 | 4億22万 | +9.48% 2/23 | -6.08% 7/29 |
2018年 5月期 | 1,050 12/14 | 492 6/19 | 10,400 4/13 | 9億5508万 | 4億4752万 | +33.02% 8/23 | -9.99% 1/24 |
2019年 5月期 | 7,130 10/26 | 743 8/13 | 214,000 2/25 | 64億8544万 | 6億7583万 | +282.72% 10/25 | -44.55% 1/28 |
2020年 5月期 | 1,265 7/12 | 417 3/13 | 43,200 7/12 | 12億124万 | 4億1116万 | +42.3% 4/23 | -40.86% 3/13 |
2021年 5月期 | 1,289 8/25 | 610 1/20 | 69,500 8/25 | 12億7095万 | 6億146万 | +61.82% 8/25 | -10.38% 5/14 |
2022年 5月期 | 880 9/14 | 600 12/27 | 4,800 9/14 | 8億6768万 | 5億9160万 | +20.54% 1/21 | -12.5% 12/20 |
2023年 5月期 | 1,093 10/13 | 570 12/22 | 65,900 10/12 | 10億7769万 | 5億6202万 | +39.04% 10/12 | -11.92% 11/10 |
最新 | 605 2024/5/31 | 400 | 5億9653万 | +2.02% 593 |
年間値上がり率
- 2007/12/27 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/27
- -44%(0.56倍)
- 2009/12/29 vs 2008/12/30
- -9%(0.91倍)
- 2010/12/21 vs 2009/12/29
- 47%(1.47倍)
- 2011/12/22 vs 2010/12/21
- -43%(0.57倍)
- 2012/12/28 vs 2011/12/22
- 160%(2.6倍)
- 2013/12/30 vs 2012/12/28
- -21%(0.79倍)
- 2014/12/30 vs 2013/12/30
- 24%(1.24倍)
- 2015/12/29 vs 2014/12/30
- 36%(1.36倍)
- 2016/12/30 vs 2015/12/29
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 111%(2.11倍)
- 2018/12/28 vs 2017/12/29
- 123%(2.23倍)
- 2019/12/30 vs 2018/12/28
- -59%(0.41倍)
- 2020/12/29 vs 2019/12/30
- -25%(0.75倍)
- 2021/12/30 vs 2020/12/29
- -4%(0.96倍)
- 2022/12/28 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/28 vs 2022/12/28
- 0%(1倍)
- 2024/05/31 vs 2023/12/28
- 3%(1.03倍)
- 過去安値
125円(2009/02/23) - 384%(4.84倍)
605円(5/31)