株価チャート
株価
5/24
- 前日 (5/23)
- 906
- 始値
- 895
- 高値
- 956
- 安値
- 883
- 終値 +3.2%
- 935
- 出来高 -16.5%
- 99,200
乖離率
- 株価(5日)
移動平均値 - +2.3%
914 - 株価(25日)
移動平均値 - +20.18%
778 - 出来高(5日)
移動平均値 - -23.96%
130,460
2023/12/25~2024/05/24
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 | 895 | 956 | 883 | 935 | +3.2% | 99,200 | 52億3618万 | +20.18% | 180.21 | 3.66 |
05/23 | 939 | 989 | 898 | 906 | -4.43% | 118,800 | 50億7378万 | +18.28% | 174.62 | 3.55 |
05/22 | 930 | 1,000 | 917 | 948 | +1.61% | 256,500 | 53億898万 | +25.4% | 182.72 | 3.71 |
05/21 | 844 | 938 | 829 | 933 | +9.89% | 147,500 | 52億2498万 | +25.4% | 179.82 | 3.65 |
05/20 | 846 | 852 | 825 | 849 | -0.47% | 30,300 | 47億5456万 | +15.98% | 163.63 | 3.33 |
05/17 | 852 | 864 | 831 | 853 | -0.81% | 74,000 | 47億7697万 | +17.82% | 164.41 | 3.34 |
05/16 | 840 | 910 | 762 | 860 | +3.86% | 111,100 | 48億1617万 | +20.11% | 165.76 | 3.37 |
05/15 | 857 | 857 | 820 | 828 | -2.93% | 72,700 | 46億3696万 | +16.95% | 159.59 | 3.24 |
05/14 | 845 | 862 | 832 | 853 | +2.77% | 68,100 | 47億7697万 | +21.51% | 164.41 | 3.34 |
05/13 | 830 | 837 | 820 | 830 | +0.61% | 43,900 | 46億4816万 | +19.6% | 159.97 | 3.25 |
05/10 | 837 | 837 | 791 | 825 | +3.13% | 69,300 | 46億2016万 | +20.09% | 159.01 | 3.23 |
05/09 | 762 | 806 | 751 | 800 | +5.26% | 52,100 | 44億8016万 | +17.65% | 154.19 | 3.13 |
05/08 | 725 | 760 | 717 | 760 | +4.97% | 59,400 | 42億5615万 | +12.59% | 146.48 | 2.98 |
05/07 | 720 | 731 | 702 | 724 | +0.7% | 13,700 | 40億5454万 | +7.74% | 139.54 | 2.84 |
05/02 | 717 | 720 | 702 | 719 | +0.28% | 8,600 | 40億2654万 | +7.31% | 138.58 | 2.82 |
05/01 | 693 | 717 | 688 | 717 | +1.27% | 10,100 | 40億1534万 | +7.01% | 138.19 | 2.81 |
04/30 | 712 | 723 | 705 | 708 | -1.26% | 13,700 | 39億6494万 | +5.67% | 136.46 | 2.77 |
04/26 | 709 | 717 | 685 | 717 | +1.13% | 20,700 | 40億1534万 | +7.01% | 138.19 | 2.81 |
04/25 | 697 | 709 | 684 | 709 | +2.31% | 16,500 | 39億7054万 | +5.82% | 136.65 | 2.78 |
04/24 | 688 | 711 | 681 | 693 | -0.72% | 18,600 | 38億8093万 | +3.59% | 133.57 | 2.71 |
04/23 | 675 | 735 | 675 | 698 | +4.33% | 45,100 | 39億893万 | +4.18% | 134.53 | 2.73 |
04/22 | 640 | 669 | 635 | 669 | +4.53% | 10,900 | 37億4653万 | -0.15% | 128.94 | 2.62 |
04/19 | 628 | 640 | 612 | 640 | +1.43% | 44,500 | 35億8412万 | -4.48% | 123.35 | 2.51 |
04/18 | 640 | 643 | 623 | 631 | -1.41% | 43,700 | 35億3372万 | -6.1% | 121.62 | 2.47 |
04/17 | 635 | 644 | 624 | 640 | +0.63% | 14,000 | 35億8412万 | -5.04% | 123.35 | 2.51 |
04/16 | 642 | 645 | 630 | 636 | -1.85% | 20,500 | 35億6172万 | -5.92% | 122.58 | 2.49 |
04/15 | 650 | 650 | 640 | 648 | -0.31% | 13,100 | 36億2892万 | -4.42% | 124.89 | 2.54 |
04/12 | 652 | 655 | 641 | 650 | 0% | 8,500 | 36億4013万 | -4.41% | 125.28 | 2.55 |
04/11 | 651 | 655 | 640 | 650 | -0.15% | 10,500 | 36億4013万 | -4.83% | 125.28 | 2.55 |
04/10 | 653 | 653 | 646 | 651 | -0.31% | 6,300 | 36億4573万 | -4.96% | 125.47 | 2.55 |
04/09 | 658 | 658 | 647 | 653 | -0.91% | 9,800 | 36億5693万 | -4.95% | 125.86 | 2.56 |
04/08 | 661 | 665 | 646 | 659 | 0% | 11,900 | 36億9053万 | -4.35% | 127.01 | 2.58 |
04/05 | 641 | 659 | 641 | 659 | 0% | 12,500 | 36億9053万 | -4.49% | 127.01 | 2.58 |
04/04 | 653 | 661 | 651 | 659 | +0.15% | 7,400 | 36億9053万 | -4.77% | 127.01 | 2.58 |
04/03 | 669 | 669 | 640 | 658 | -0.15% | 42,300 | 36億8493万 | -5.19% | 126.82 | 2.58 |
04/02 | 660 | 666 | 644 | 659 | -0.3% | 35,400 | 36億9053万 | -5.32% | 127.01 | 2.58 |
04/01 | 673 | 680 | 656 | 661 | -2.79% | 18,400 | 37億173万 | -5.44% | 127.4 | 2.59 |
03/29 | 684 | 691 | 675 | 680 | -2.02% | 10,300 | 38億813万 | -3% | 131.06 | 2.66 |
03/28 | 704 | 711 | 669 | 694 | -2.94% | 38,700 | 38億8653万 | -1.28% | 133.76 | 2.72 |
03/27 | 731 | 736 | 715 | 715 | +0.7% | 29,100 | 40億414万 | +1.56% | 137.81 | 2.8 |
03/26 | 719 | 719 | 702 | 710 | -1.53% | 16,200 | 39億7614万 | +0.85% | 136.84 | 2.78 |
03/25 | 704 | 732 | 700 | 721 | +2.41% | 33,200 | 40億3774万 | +2.56% | 138.96 | 2.82 |
03/22 | 695 | 710 | 692 | 704 | +2.03% | 14,800 | 39億4254万 | +0.57% | 135.69 | 2.76 |
03/21 | 709 | 713 | 690 | 690 | -2.68% | 22,800 | 38億6413万 | -1.15% | 132.99 | 2.7 |
03/19 | 700 | 710 | 686 | 709 | +1.72% | 11,900 | 39億7054万 | +1.72% | 136.65 | 2.78 |
03/18 | 681 | 700 | 676 | 697 | +2.05% | 16,400 | 39億333万 | +0.29% | 134.34 | 2.73 |
03/15 | 693 | 693 | 671 | 683 | -1.44% | 23,600 | 38億2493万 | -1.59% | 131.64 | 2.68 |
03/14 | 688 | 693 | 655 | 693 | +2.21% | 50,900 | 38億8093万 | -0.14% | 133.57 | 2.71 |
03/13 | 684 | 692 | 667 | 678 | -0.88% | 16,600 | 37億9693万 | -2.16% | 130.68 | 2.66 |
03/12 | 681 | 693 | 666 | 684 | -0.29% | 19,100 | 38億3053万 | -1.3% | 131.83 | 2.68 |
03/11 | 687 | 697 | 677 | 686 | -0.58% | 27,300 | 38億4173万 | -0.87% | 132.22 | 2.69 |
03/08 | 715 | 720 | 690 | 690 | -4.17% | 66,600 | 38億6413万 | 0% | 132.99 | 2.7 |
03/07 | 720 | 728 | 699 | 720 | +1.41% | 39,400 | 40億3214万 | +4.65% | 138.77 | 2.82 |
03/06 | 696 | 729 | 694 | 710 | +1.72% | 49,400 | 39億7614万 | +3.5% | 136.84 | 2.78 |
03/05 | 722 | 722 | 690 | 698 | -1.27% | 27,000 | 39億893万 | +2.2% | 134.53 | 2.73 |
03/04 | 691 | 712 | 689 | 707 | +2.32% | 36,100 | 39億5934万 | +3.67% | 136.27 | 2.77 |
03/01 | 706 | 706 | 688 | 691 | -0.72% | 35,200 | 38億6973万 | +1.62% | 133.18 | 2.71 |
02/29 | 704 | 714 | 690 | 696 | -1.97% | 82,100 | 38億9773万 | +2.5% | 134.15 | 2.73 |
02/28 | 713 | 736 | 700 | 710 | -1.11% | 25,300 | 39億7614万 | +4.57% | 136.84 | 2.78 |
02/27 | 732 | 748 | 713 | 718 | -1.64% | 34,100 | 40億2094万 | +6.06% | 138.39 | 2.81 |
02/26 | 714 | 748 | 711 | 730 | +1.81% | 52,900 | 40億8814万 | +7.99% | 140.7 | 2.86 |
02/22 | 734 | 734 | 710 | 717 | -0.42% | 78,000 | 40億1534万 | +6.7% | 138.19 | 2.81 |
02/21 | 715 | 737 | 709 | 720 | -0.83% | 63,000 | 40億3214万 | +7.62% | 138.77 | 2.82 |
02/20 | 721 | 729 | 699 | 726 | +0.55% | 55,500 | 40億6574万 | +9.01% | 139.93 | 2.84 |
02/19 | 668 | 726 | 664 | 722 | +8.08% | 117,500 | 40億4334万 | +8.9% | 139.16 | 2.83 |
02/16 | 653 | 672 | 649 | 668 | +3.73% | 106,100 | 37億4093万 | +1.52% | 128.75 | 2.62 |
02/15 | 667 | 667 | 636 | 644 | -1.98% | 76,200 | 36億652万 | -1.83% | 124.12 | 2.52 |
02/14 | 656 | 669 | 645 | 657 | -1.35% | 65,300 | 36億7933万 | +0.46% | 126.63 | 2.57 |
02/13 | 669 | 679 | 659 | 666 | +0.45% | 32,900 | 37億2973万 | +2.3% | 128.36 | 2.61 |
02/09 | 675 | 684 | 660 | 663 | -1.78% | 91,600 | 37億1293万 | +2.47% | 127.79 | 2.6 |
02/08 | 684 | 686 | 668 | 675 | -1.32% | 84,100 | 37億8013万 | +4.81% | 130.1 | 2.64 |
02/07 | 672 | 685 | 654 | 684 | +1.79% | 57,200 | 38億3053万 | +6.88% | 131.83 | 2.68 |
02/06 | 668 | 678 | 656 | 672 | +0.3% | 32,400 | 37億6333万 | +5.83% | 129.52 | 2.63 |
02/05 | 653 | 670 | 640 | 670 | +3.4% | 42,900 | 37億5213万 | +6.35% | 129.13 | 2.62 |
02/02 | 642 | 657 | 636 | 648 | +0.93% | 14,800 | 36億2892万 | +3.85% | 124.89 | 2.54 |
02/01 | 655 | 655 | 638 | 642 | -2.28% | 21,700 | 35億9532万 | +3.72% | 123.74 | 2.51 |
01/31 | 661 | 661 | 647 | 657 | -1.35% | 14,900 | 36億7933万 | +6.83% | 126.63 | 2.57 |
01/30 | 644 | 672 | 638 | 666 | +4.06% | 41,200 | 37億2973万 | +9.18% | 128.36 | 2.61 |
01/29 | 658 | 658 | 640 | 640 | -2.74% | 15,500 | 35億8412万 | +5.61% | 123.35 | 2.51 |
01/26 | 654 | 669 | 647 | 658 | +0.61% | 34,800 | 36億8493万 | +9.3% | 126.82 | 2.58 |
01/25 | 680 | 680 | 650 | 654 | -2.97% | 56,300 | 36億6253万 | +9.36% | 126.05 | 2.56 |
01/24 | 687 | 688 | 668 | 674 | -2.03% | 28,200 | 37億7453万 | +13.28% | 129.91 | 2.64 |
01/23 | 677 | 696 | 668 | 688 | +1.62% | 49,800 | 38億5293万 | +16.41% | 132.6 | 2.69 |
01/22 | 677 | 681 | 663 | 677 | +0.59% | 38,000 | 37億9133万 | +15.33% | 130.48 | 2.65 |
01/19 | 648 | 677 | 644 | 673 | +4.99% | 53,500 | 37億6893万 | +15.44% | 129.71 | 2.64 |
01/18 | 640 | 650 | 620 | 641 | 0% | 28,000 | 35億8972万 | +11.09% | 123.55 | 2.51 |
01/17 | 650 | 653 | 630 | 641 | -1.08% | 70,300 | 35億8972万 | +11.87% | 123.55 | 2.51 |
01/16 | 640 | 653 | 627 | 648 | +1.57% | 109,800 | 36億2892万 | +14.08% | 124.89 | 2.54 |
01/15 | 615 | 640 | 606 | 638 | +3.91% | 44,100 | 35億7292万 | +13.32% | 122.97 | 2.5 |
01/12 | 614 | 618 | 602 | 614 | 0% | 42,800 | 34億3852万 | +10.04% | 118.34 | 2.41 |
01/11 | 590 | 618 | 584 | 614 | +4.07% | 44,700 | 34億3852万 | +10.63% | 118.34 | 2.41 |
01/10 | 588 | 603 | 586 | 590 | +0.34% | 43,500 | 33億411万 | +7.08% | 113.72 | 2.31 |
01/09 | 571 | 593 | 570 | 588 | +2.98% | 37,700 | 32億9291万 | +6.91% | 113.33 | 2.3 |
01/05 | 597 | 597 | 570 | 571 | -3.06% | 35,900 | 31億9771万 | +4.01% | 110.05 | 2.24 |
01/04 | 569 | 592 | 565 | 589 | +2.97% | 26,300 | 32億9851万 | +7.88% | 113.52 | 2.31 |
2023 | ||||||||||
12/29 | 549 | 577 | 546 | 572 | +4.19% | 33,700 | 32億331万 | +5.54% | 110.25 | 2.36 |
12/28 | 547 | 565 | 546 | 549 | +1.67% | 77,400 | 30億7450万 | +1.86% | 105.81 | 2.26 |
12/27 | 540 | 556 | 531 | 540 | +0.19% | 93,700 | 30億2410万 | +0.37% | 104.08 | 2.23 |
12/26 | 496 | 539 | 496 | 539 | +6.73% | 83,200 | 30億1850万 | +0.37% | 103.89 | 2.22 |
12/25 | 544 | 558 | 495 | 505 | -6.31% | 190,500 | 28億2810万 | -5.61% | 97.33 | 2.08 |
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 3月期 | 5,220 10,440 12/30 | 1,205 2,410 1/22 | 3,210,000 1,605,000 12/25 | 192億7224万 | 51億7186万 | +13.21% 4/13 | -36.78% 2/1 |
2017年 3月期 | 1,810 3,620 5/17 | 616 11/9 | 4,284,600 9/13 | 77億6852万 | 26億4387万 | +66.47% 9/13 | -29.17% 6/24 |
2018年 3月期 | 1,440 3/14 | 510 9/6 | 4,034,300 12/29 | 64億2124万 | 22億6399万 | +63.39% 12/29 | -19.18% 2/6 |
2019年 3月期 | 2,000 11/26 | 873 3/25 | 6,248,800 5/25 | 90億9840万 | 39億7319万 | +29.99% 5/28 | -28.57% 12/26 |
2020年 3月期 | 1,419 2/20 | 513 3/17 | 986,900 9/18 | 64億5815万 | 23億3476万 | +40.4% 4/20 | -52.39% 3/16 |
2021年 3月期 | 2,340 5/29 | 638 4/6 | 5,193,200 3/18 | 106億4980万 | 29億366万 | +71.4% 5/27 | -22.55% 7/2 |
2022年 3月期 | 1,500 11/9 | 573 2/24 | 5,421,900 11/9 | 84億30万 | 32億891万 | +34.5% 11/12 | -29.19% 12/14 |
2023年 3月期 | 887 6/10 | 600 3/23 3/20 他2件 | 281,800 4/13 | 49億6737万 | 33億6012万 | +16.49% 6/9 | -12.62% 5/12 |
2024年 3月期 | 965 6/21 | 450 11/16 | 666,900 6/21 | 54億419万 | 25億2009万 | +29.64% 6/21 | -18.57% 11/16 |
最新 | 935 2024/5/24 | 99,200 | 52億3618万 | +20.18% 778 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -82%(0.18倍)
- 2017/12/29 vs 2016/12/30
- 45%(1.45倍)
- 2018/12/28 vs 2017/12/29
- 14%(1.14倍)
- 2019/12/30 vs 2018/12/28
- -22%(0.78倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- -14%(0.86倍)
- 2024/05/24 vs 2023/12/29
- 63%(1.63倍)
- 過去安値
450円(2023/11/16) - 108%(2.08倍)
935円(5/24)