株価チャート
株価
5/22
- 前日 (5/21)
- 2,240
- 始値
- 2,233
- 高値
- 2,276
- 安値
- 2,157
- 終値 -3.08%
- 2,171
- 出来高 -53.46%
- 258,800
乖離率
- 株価(5日)
移動平均値 - -0.91%
2,191 - 株価(25日)
移動平均値 - +2.84%
2,111 - 出来高(5日)
移動平均値 - -68.42%
819,380
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 2,233 | 2,276 | 2,157 | 2,171 | -3.08% | 258,800 | 389億949万 | +2.84% | 4.83 | 2.11 |
05/21 | 2,143 | 2,332 | 2,138 | 2,240 | +4.09% | 556,100 | 401億3504万 | +6.26% | 4.98 | 2.18 |
05/20 | 2,111 | 2,248 | 2,106 | 2,152 | +0.19% | 331,900 | 385億5831万 | +2.14% | 4.78 | 2.09 |
05/17 | 2,260 | 2,319 | 2,138 | 2,148 | -4.19% | 465,700 | 384億8664万 | +1.75% | 4.78 | 2.09 |
05/16 | 2,442 | 2,532 | 2,005 | 2,242 | -4.27% | 2,484,400 | 401億7088万 | +5.9% | 4.98 | 2.18 |
05/15 | 2,390 | 2,478 | 2,309 | 2,342 | -1.06% | 507,800 | 419億6262万 | +10.58% | 5.21 | 2.27 |
05/14 | 2,240 | 2,385 | 2,225 | 2,367 | +3.82% | 528,000 | 413億6908万 | +11.81% | 5.26 | 2.3 |
05/13 | 1,988 | 2,300 | 1,958 | 2,280 | +15.97% | 888,300 | 398億4854万 | +7.85% | 5.07 | 2.21 |
05/10 | 1,976 | 2,002 | 1,953 | 1,966 | +0.15% | 173,100 | 343億6063万 | -7.04% | 4.37 | 1.91 |
05/09 | 1,981 | 1,982 | 1,950 | 1,963 | -0.51% | 133,300 | 343億820万 | -7.88% | 4.36 | 1.91 |
05/08 | 1,994 | 1,995 | 1,967 | 1,973 | -0.55% | 158,200 | 344億8297万 | -8.15% | 4.39 | 1.92 |
05/07 | 2,023 | 2,030 | 1,976 | 1,984 | -0.8% | 226,600 | 346億7522万 | -8.49% | 4.41 | 1.93 |
05/02 | 2,000 | 2,014 | 1,987 | 2,000 | 0% | 158,500 | 349億5486万 | -8.76% | 4.45 | 1.94 |
05/01 | 2,027 | 2,030 | 1,989 | 2,000 | -1.28% | 227,600 | 349億5486万 | -9.67% | 4.45 | 1.94 |
04/30 | 2,135 | 2,136 | 2,022 | 2,026 | -5.15% | 324,700 | 354億927万 | -9.31% | 4.5 | 1.97 |
04/26 | 2,140 | 2,153 | 2,105 | 2,136 | -1.97% | 119,500 | 373億3179万 | -5.19% | 4.75 | 2.07 |
04/25 | 2,180 | 2,262 | 2,171 | 2,179 | -1.18% | 187,600 | 380億8332万 | -4.14% | 4.84 | 2.12 |
04/24 | 2,155 | 2,229 | 2,141 | 2,205 | +3.38% | 233,100 | 385億3773万 | -3.63% | 4.9 | 2.14 |
04/23 | 2,148 | 2,157 | 2,096 | 2,133 | -0.47% | 220,100 | 372億7936万 | -7.46% | 4.74 | 2.07 |
04/22 | 1,970 | 2,143 | 1,947 | 2,143 | +10.18% | 364,300 | 374億5413万 | -8.22% | 4.76 | 2.08 |
04/19 | 2,022 | 2,027 | 1,933 | 1,945 | -3.9% | 491,000 | 339億9360万 | -17.65% | 4.32 | 1.89 |
04/18 | 2,019 | 2,056 | 1,999 | 2,024 | +1.56% | 250,900 | 353億7432万 | -14.85% | 4.5 | 1.97 |
04/17 | 2,100 | 2,101 | 1,992 | 1,993 | -4.55% | 341,900 | 348億3252万 | -16.44% | 4.43 | 1.94 |
04/16 | 2,050 | 2,132 | 2,025 | 2,088 | +0.68% | 232,600 | 364億9288万 | -12.96% | 4.64 | 2.03 |
04/15 | 2,059 | 2,093 | 2,040 | 2,074 | -1.61% | 258,600 | 362億4819万 | -13.87% | 4.61 | 2.01 |
04/12 | 2,222 | 2,226 | 2,098 | 2,108 | -4.62% | 341,600 | 368億4242万 | -12.89% | 4.69 | 2.05 |
04/11 | 2,190 | 2,222 | 2,139 | 2,210 | -1.95% | 481,100 | 386億2512万 | -9.05% | 4.91 | 2.15 |
04/10 | 2,289 | 2,348 | 2,254 | 2,254 | -1.27% | 175,000 | 393億9413万 | -7.81% | 5.01 | 2.19 |
04/09 | 2,287 | 2,326 | 2,250 | 2,283 | -0.04% | 134,500 | 399億97万 | -6.55% | 5.08 | 2.22 |
04/08 | 2,320 | 2,330 | 2,274 | 2,284 | -0.7% | 134,000 | 399億1845万 | -6.47% | 5.08 | 2.22 |
04/05 | 2,265 | 2,322 | 2,226 | 2,300 | -0.04% | 183,000 | 401億9809万 | -5.78% | 5.11 | 2.23 |
04/04 | 2,296 | 2,348 | 2,267 | 2,301 | +0.04% | 223,200 | 402億1557万 | -5.31% | 5.12 | 2.23 |
04/03 | 2,325 | 2,374 | 2,292 | 2,300 | -3.04% | 224,500 | 401億9809万 | -5.04% | 5.11 | 2.23 |
04/02 | 2,421 | 2,449 | 2,360 | 2,372 | -0.59% | 211,800 | 414億5647万 | -1.74% | 5.27 | 2.3 |
04/01 | 2,490 | 2,490 | 2,356 | 2,386 | -3.13% | 265,900 | 417億115万 | -0.67% | 5.3 | 2.32 |
03/29 | 2,594 | 2,599 | 2,454 | 2,463 | -4.65% | 445,900 | 430億4691万 | +3.1% | 5.48 | 2.34 |
03/28 | 2,572 | 2,709 | 2,543 | 2,583 | +0.7% | 572,500 | 451億4420万 | +8.85% | 5.74 | 2.45 |
03/27 | 2,495 | 2,593 | 2,478 | 2,565 | +3.18% | 318,400 | 448億2961万 | +8.82% | 5.7 | 2.44 |
03/26 | 2,477 | 2,507 | 2,456 | 2,486 | -1.04% | 325,500 | 434億4889万 | +5.97% | 5.53 | 2.36 |
03/25 | 2,620 | 2,664 | 2,512 | 2,512 | -4.67% | 391,400 | 439億331万 | +7.4% | 5.58 | 2.39 |
03/22 | 2,550 | 2,694 | 2,495 | 2,635 | +2.89% | 643,000 | 460億5303万 | +13.24% | 5.86 | 2.5 |
03/21 | 2,653 | 2,680 | 2,560 | 2,561 | -2.55% | 540,600 | 447億5970万 | +10.39% | 5.69 | 2.43 |
03/19 | 2,820 | 2,823 | 2,595 | 2,628 | -9.03% | 1,093,800 | 459億3069万 | +12.5% | 5.84 | 2.5 |
03/18 | 3,015 | 3,200 | 2,820 | 2,889 | +2.67% | 2,345,600 | 504億9230万 | +23.2% | 6.42 | 2.74 |
03/15 | 2,814 | 2,814 | 2,814 | 2,814 | +21.61% | 90,800 | 491億8149万 | +20.31% | 6.26 | 2.67 |
03/14 | 2,260 | 2,341 | 2,150 | 2,314 | +4.23% | 586,600 | 404億4277万 | -0.86% | 5.14 | 2.2 |
03/13 | 2,330 | 2,337 | 2,198 | 2,220 | -5.53% | 249,200 | 387億9990万 | -5.57% | 4.94 | 2.11 |
03/12 | 2,300 | 2,355 | 2,226 | 2,350 | +2.09% | 169,800 | 410億7196万 | -0.97% | 5.22 | 2.23 |
03/11 | 2,319 | 2,370 | 2,281 | 2,302 | -3.72% | 245,500 | 402億3305万 | -3.44% | 5.12 | 2.19 |
03/08 | 2,358 | 2,410 | 2,247 | 2,391 | +1.49% | 482,600 | 417億8854万 | -0.25% | 5.32 | 2.27 |
03/07 | 2,527 | 2,549 | 2,281 | 2,356 | -8.58% | 1,114,000 | 411億7683万 | -2.24% | 5.24 | 2.24 |
03/06 | 2,228 | 2,596 | 2,228 | 2,577 | +16.82% | 1,060,500 | 450億3934万 | +6.14% | 5.73 | 2.45 |
03/05 | 2,244 | 2,244 | 2,144 | 2,206 | -2.65% | 310,000 | 385億5521万 | -9.4% | 4.9 | 2.1 |
03/04 | 2,279 | 2,320 | 2,211 | 2,266 | +0.53% | 402,000 | 396億386万 | -7.96% | 5.04 | 2.15 |
03/01 | 2,020 | 2,259 | 2,020 | 2,254 | +11.92% | 691,400 | 393億9413万 | -9.37% | 5.01 | 2.14 |
02/29 | 2,031 | 2,050 | 1,990 | 2,014 | -4.1% | 524,800 | 351億9955万 | -19.92% | 4.48 | 1.91 |
02/28 | 2,095 | 2,132 | 2,079 | 2,100 | +0.14% | 227,500 | 367億260万 | -17.74% | 4.67 | 1.99 |
02/27 | 2,093 | 2,108 | 2,062 | 2,097 | +0.19% | 151,300 | 366億5017万 | -19.03% | 4.66 | 1.99 |
02/26 | 2,030 | 2,132 | 1,980 | 2,093 | +2.35% | 625,000 | 365億8026万 | -20.14% | 4.65 | 1.99 |
02/22 | 2,077 | 2,109 | 2,030 | 2,045 | -1.21% | 349,300 | 357億4135万 | -22.89% | 4.55 | 1.94 |
02/21 | 2,145 | 2,179 | 2,049 | 2,070 | -5.26% | 481,900 | 361億7393万 | -22.99% | 4.6 | 1.97 |
02/20 | 2,300 | 2,321 | 2,178 | 2,185 | -4.17% | 376,500 | 381億8360万 | -19.99% | 4.86 | 2.08 |
02/19 | 2,321 | 2,438 | 2,250 | 2,280 | -1.81% | 545,900 | 398億4375万 | -17.75% | 5.07 | 2.17 |
02/16 | 2,228 | 2,337 | 2,039 | 2,322 | +4.74% | 1,124,900 | 405億7772万 | -17.28% | 5.16 | 2.21 |
02/15 | 1,955 | 2,349 | 1,955 | 2,217 | -9.69% | 2,609,400 | 387億4281万 | -21.94% | 4.93 | 2.11 |
02/14 | 2,455 | 2,455 | 2,455 | 2,455 | -16.92% | 59,700 | 429億194万 | -14.7% | 5.46 | 2.33 |
02/13 | 2,890 | 3,065 | 2,855 | 2,955 | +3.68% | 848,100 | 516億3960万 | +1.65% | 6.57 | 2.81 |
02/09 | 2,740 | 2,850 | 2,725 | 2,850 | +3.86% | 409,700 | 498億469万 | -2.13% | 6.34 | 2.71 |
02/08 | 2,738 | 2,766 | 2,680 | 2,744 | +1.82% | 304,100 | 479億5231万 | -6.32% | 6.1 | 2.61 |
02/07 | 2,721 | 2,786 | 2,691 | 2,695 | -1.39% | 255,800 | 470億9602万 | -8.64% | 5.99 | 2.56 |
02/06 | 2,728 | 2,760 | 2,679 | 2,733 | -0.87% | 177,300 | 477億6008万 | -8.13% | 6.08 | 2.6 |
02/05 | 2,672 | 2,772 | 2,642 | 2,757 | +4.47% | 342,400 | 481億7949万 | -7.89% | 6.13 | 2.62 |
02/02 | 2,645 | 2,697 | 2,615 | 2,639 | +0.73% | 265,600 | 461億1740万 | -12.21% | 5.87 | 2.51 |
02/01 | 2,685 | 2,713 | 2,605 | 2,620 | -3.61% | 375,200 | 457億8537万 | -13.42% | 5.82 | 2.49 |
01/31 | 2,764 | 2,768 | 2,675 | 2,718 | -3% | 369,500 | 474億9795万 | -11.03% | 6.04 | 2.58 |
01/30 | 2,790 | 2,840 | 2,760 | 2,802 | +1.56% | 227,500 | 489億6588万 | -9.09% | 6.23 | 2.66 |
01/29 | 2,852 | 2,870 | 2,743 | 2,759 | -3.93% | 418,300 | 482億1444万 | -11.2% | 6.13 | 2.62 |
01/26 | 2,881 | 2,919 | 2,853 | 2,872 | -0.59% | 217,000 | 501億8915万 | -8.51% | 6.38 | 2.73 |
01/25 | 2,962 | 2,969 | 2,837 | 2,889 | -2.4% | 377,300 | 504億8623万 | -8.72% | 6.42 | 2.74 |
01/24 | 2,966 | 3,050 | 2,913 | 2,960 | -0.44% | 306,900 | 517億2698万 | -7.18% | 6.58 | 2.81 |
01/23 | 3,080 | 3,080 | 2,960 | 2,973 | -1.88% | 328,800 | 519億5416万 | -7.3% | 6.61 | 2.82 |
01/22 | 2,862 | 3,045 | 2,819 | 3,030 | +6.2% | 369,600 | 529億4116万 | -6.08% | 6.74 | 2.88 |
01/19 | 2,901 | 2,910 | 2,812 | 2,853 | -0.63% | 313,500 | 498億4856万 | -12.03% | 6.34 | 2.71 |
01/18 | 2,950 | 2,974 | 2,861 | 2,871 | -2.84% | 331,800 | 501億6306万 | -12.12% | 6.38 | 2.73 |
01/17 | 3,145 | 3,150 | 2,955 | 2,955 | -5.89% | 511,300 | 516億3074万 | -10.24% | 6.57 | 2.81 |
01/16 | 3,230 | 3,240 | 3,140 | 3,140 | -2.03% | 119,700 | 548億6312万 | -5.22% | 6.98 | 2.98 |
01/15 | 3,155 | 3,230 | 3,130 | 3,205 | +1.58% | 176,600 | 559億9882万 | -3.78% | 7.13 | 3.04 |
01/12 | 3,145 | 3,175 | 3,100 | 3,155 | +0.32% | 165,100 | 551億2521万 | -5.85% | 7.01 | 3 |
01/11 | 3,210 | 3,210 | 3,110 | 3,145 | -1.26% | 195,400 | 549億5048万 | -6.9% | 6.99 | 2.99 |
01/10 | 3,175 | 3,225 | 3,165 | 3,185 | +0.31% | 171,100 | 556億4938万 | -6.24% | 7.08 | 3.02 |
01/09 | 3,125 | 3,190 | 3,100 | 3,175 | +2.92% | 271,700 | 554億7465万 | -7.16% | 7.06 | 3.01 |
01/05 | 3,210 | 3,235 | 3,075 | 3,085 | -5.37% | 426,800 | 539億214万 | -10.11% | 6.86 | 2.93 |
01/04 | 3,200 | 3,295 | 3,190 | 3,260 | -0.76% | 141,800 | 569億5980万 | -5.45% | 7.25 | 3.1 |
2023 | ||||||||||
12/29 | 3,305 | 3,355 | 3,230 | 3,285 | -0.61% | 219,000 | 573億9661万 | -4.98% | 7.3 | 3.59 |
12/28 | 3,180 | 3,330 | 3,115 | 3,305 | +4.09% | 265,500 | 577億4606万 | -4.78% | 7.35 | 3.61 |
12/27 | 3,070 | 3,175 | 3,065 | 3,175 | +2.58% | 356,700 | 554億7465万 | -8.71% | 7.06 | 3.47 |
12/26 | 3,175 | 3,230 | 3,095 | 3,095 | -1.59% | 341,200 | 540億7687万 | -11.42% | 6.88 | 3.38 |
12/25 | 3,285 | 3,300 | 3,145 | 3,145 | -5.56% | 392,200 | 549億5048万 | -10.6% | 6.99 | 3.44 |
12/22 | 3,400 | 3,405 | 3,300 | 3,330 | -2.2% | 382,900 | 581億8286万 | -6.06% | 7.4 | 3.64 |
12/21 | 3,395 | 3,430 | 3,380 | 3,405 | -0.87% | 209,800 | 594億8546万 | -4.68% | 7.57 | 3.72 |
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 6月期 | 1,459 504,000 10/11 | 183 63,100 4/30 63,100 4/28 | 6,013,951 17,411 9/21 | - | - | +76.82% 5/13 | -65.47% 2/4 |
2009年 6月期 | 391 135,000 7/1 | 61 21,200 2/13 | 273,911 793 8/6 | - | - | +85.54% 3/16 | -50.89% 8/15 |
2010年 6月期 | 289 99,900 3/19 | 75 26,100 7/14 26,000 7/13 | 946,772 2,741 4/30 | - | - | +112.84% 3/19 | -32.65% 5/25 |
2011年 6月期 | 138 47,700 7/6 | 42 14,500 3/16 | 689,440 1,996 12/9 | 7億7140万 | 2億3449万 | +63.5% 12/13 | -38.56% 3/15 |
2012年 6月期 | 78 26,800 5/1 | 24 8,210 11/24 8,150 11/22 | 671,479 1,944 3/5 | 4億3340万 | 1億3180万 | +78.87% 11/30 | -31.3% 10/5 |
2013年 6月期 | 177 61,000 8/31 | 49 16,980 7/26 | 1,390,279 4,025 8/31 | 9億8649万 | 2億7460万 | +127.47% 8/30 | -29.3% 6/7 |
2014年 6月期 | 404 139,700 8/26 | 97 33,500 7/2 | 6,309,623 18,267 8/20 | 22億5922万 | 5億4176万 | +101.55% 8/23 | -32.2% 3/24 |
2015年 6月期 | 211 632 8/15 | 101 302 12/25 | 3,897,000 1,299,000 1/16 | 31億8585万 | 15億2235万 | +37.63% 1/16 | -26.36% 10/14 |
2016年 6月期 | 132 395 3/30 | 68 204 8/25 | 3,412,500 1,137,500 10/23 | 19億9115万 | 10億2834万 | +26.82% 10/13 | -21.57% 8/25 |
2017年 6月期 | 543 1,630 3/31 | 103 310 7/22 | 2,392,200 797,400 10/3 | 84億5890万 | 15億6268万 | +88.09% 10/3 | -20.51% 4/12 |
2018年 6月期 | 483 1,450 3/14 | 245 735 12/26 | 1,486,800 495,600 2/16 | 75億2479万 | 38億1429万 | +28.5% 1/23 | -21.49% 7/5 |
2019年 6月期 | 330 990 7/23 | 131 394 12/26 | 764,100 254,700 1/28 | 51億3761万 | 20億4466万 | +41.6% 1/28 | -29.41% 12/25 |
2020年 6月期 | 363 1,090 1/22 1,090 1/21 | 139 418 3/23 | 2,537,400 845,800 3/9 | 56億5656万 | 21億7172万 | +56.31% 1/21 | -35.96% 3/19 |
2021年 6月期 | 2,433 7,300 4/23 | 235 705 7/2 | 5,069,100 1,689,700 12/17 | 388億615万 | 36億6283万 | +81.52% 10/14 | -27.14% 5/19 |
2022年 6月期 | 2,400 7,200 7/30 | 520 1,561 2/24 | 3,604,200 1,201,400 3/17 | 384億415万 | 86億9057万 | +83.3% 3/17 | -34.46% 1/27 |
2023年 6月期 | 13,620 5/16 | 1,328 3,985 7/22 | 10,750,100 5/18 | 2367億5418万 | 221億8573万 | +60.89% 2/24 | -17.99% 5/18 |
最新 | 2,171 2024/5/22 | 258,800 | 389億949万 | +2.84% 2,111 |
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -89%(0.11倍)
- 2009/12/30 vs 2008/12/29
- 17%(1.17倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -52%(0.48倍)
- 2012/12/28 vs 2011/12/30
- 65%(1.65倍)
- 2013/12/30 vs 2012/12/28
- 332%(4.32倍)
- 2014/12/30 vs 2013/12/30
- -61%(0.39倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- 92%(1.92倍)
- 2017/12/29 vs 2016/12/30
- 46%(1.46倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 38%(1.38倍)
- 2020/12/30 vs 2019/12/30
- 549%(6.49倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- 114%(2.14倍)
- 2023/12/29 vs 2022/12/30
- 34%(1.34倍)
- 2024/05/22 vs 2023/12/29
- -34%(0.66倍)
- 過去安値
24円(2011/11/24) - 9034%(91.34倍)
2,171円(5/22)