株価チャート
株価
5/7
- 前日 (5/2)
- 813
- 始値
- 819
- 高値
- 822
- 安値
- 810
- 終値 +0.25%
- 815
- 出来高 +13.29%
- 71,600
乖離率
- 株価(5日)
移動平均値 - +0.37%
812 - 株価(25日)
移動平均値 - -3.89%
848 - 出来高(5日)
移動平均値 - +3.65%
69,080
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 819 | 822 | 810 | 815 | +0.25% | 71,600 | 257億1702万 | -3.89% | - | 0.28 |
05/02 | 810 | 814 | 805 | 813 | +0.37% | 63,200 | 256億5391万 | -4.69% | - | 0.28 |
05/01 | 808 | 814 | 807 | 810 | -0.49% | 70,600 | 255億5924万 | -5.59% | - | 0.28 |
04/30 | 818 | 818 | 806 | 814 | +0.99% | 56,000 | 256億8546万 | -5.57% | - | 0.28 |
04/26 | 808 | 808 | 797 | 806 | -0.25% | 84,000 | 254億3303万 | -6.93% | - | 0.28 |
04/25 | 810 | 812 | 806 | 808 | -0.49% | 56,500 | 254億9614万 | -7.23% | - | 0.28 |
04/24 | 819 | 820 | 811 | 812 | -0.73% | 62,300 | 256億2235万 | -7.2% | - | 0.28 |
04/23 | 828 | 832 | 816 | 818 | -0.97% | 95,400 | 258億1168万 | -6.94% | - | 0.28 |
04/22 | 791 | 827 | 791 | 826 | +4.56% | 141,300 | 260億6412万 | -6.35% | - | 0.28 |
04/19 | 802 | 805 | 784 | 790 | -1.99% | 112,900 | 249億2815万 | -10.63% | - | 0.27 |
04/18 | 798 | 812 | 798 | 806 | +0.5% | 71,600 | 254億3303万 | -9.23% | - | 0.28 |
04/17 | 806 | 809 | 796 | 802 | -0.74% | 125,400 | 253億681万 | -9.89% | - | 0.28 |
04/16 | 823 | 824 | 808 | 808 | -2.77% | 150,600 | 254億9614万 | -9.52% | - | 0.28 |
04/15 | 836 | 836 | 827 | 831 | -0.6% | 94,100 | 262億2189万 | -7.36% | - | 0.29 |
04/12 | 846 | 851 | 836 | 836 | -1.07% | 134,200 | 263億7966万 | -7.11% | - | 0.29 |
04/11 | 859 | 859 | 844 | 845 | -1.74% | 186,300 | 266億6366万 | -6.22% | - | 0.29 |
04/10 | 843 | 885 | 841 | 860 | +2.38% | 329,000 | 271億3698万 | -4.66% | - | 0.29 |
04/09 | 846 | 848 | 834 | 840 | -0.71% | 202,700 | 265億588万 | -6.98% | - | 0.29 |
04/08 | 854 | 864 | 846 | 846 | -0.35% | 206,500 | 266億9521万 | -6.21% | - | 0.29 |
04/05 | 861 | 870 | 841 | 849 | -9.78% | 662,400 | 267億8988万 | -5.88% | - | 0.29 |
04/04 | 953 | 962 | 935 | 941 | -2.79% | 353,500 | 296億9290万 | +4.44% | - | 0.32 |
04/03 | 955 | 972 | 945 | 968 | +0.31% | 173,000 | 305億4488万 | +7.8% | - | 0.33 |
04/02 | 938 | 967 | 933 | 965 | +3.43% | 197,400 | 304億5021万 | +7.82% | - | 0.33 |
04/01 | 974 | 974 | 932 | 933 | -2.71% | 176,100 | 294億4046万 | +4.71% | - | 0.32 |
03/29 | 940 | 972 | 933 | 959 | +1.91% | 140,000 | 302億6088万 | +7.87% | - | 0.33 |
03/28 | 932 | 954 | 931 | 941 | +0.97% | 128,800 | 296億9290万 | +6.33% | - | 0.32 |
03/27 | 926 | 938 | 919 | 932 | +0.87% | 96,700 | 294億891万 | +5.55% | - | 0.32 |
03/26 | 911 | 924 | 910 | 924 | +1.2% | 56,100 | 291億5647万 | +4.88% | - | 0.32 |
03/25 | 916 | 924 | 910 | 913 | -0.44% | 73,500 | 288億937万 | +3.75% | - | 0.31 |
03/22 | 916 | 936 | 911 | 917 | +0.11% | 112,200 | 289億3559万 | +4.44% | - | 0.31 |
03/21 | 915 | 929 | 911 | 916 | +1.55% | 106,600 | 289億404万 | +4.45% | - | 0.31 |
03/19 | 887 | 908 | 882 | 902 | +1.35% | 63,900 | 284億6227万 | +2.97% | - | 0.31 |
03/18 | 898 | 903 | 888 | 890 | +0.45% | 66,800 | 280億8361万 | +1.6% | - | 0.31 |
03/15 | 883 | 895 | 877 | 886 | +0.34% | 131,800 | 279億5740万 | +1.14% | - | 0.3 |
03/14 | 874 | 887 | 873 | 883 | +1.61% | 61,700 | 278億6273万 | +0.68% | - | 0.3 |
03/13 | 884 | 896 | 866 | 869 | -1.25% | 63,400 | 274億2097万 | -1.03% | - | 0.3 |
03/12 | 873 | 884 | 868 | 880 | -0.9% | 89,500 | 277億6807万 | 0% | - | 0.3 |
03/11 | 911 | 911 | 875 | 888 | -3.37% | 165,700 | 280億2051万 | +0.91% | - | 0.3 |
03/08 | 862 | 929 | 860 | 919 | +6.24% | 305,200 | 289億9870万 | +4.31% | - | 0.32 |
03/07 | 880 | 882 | 858 | 865 | -1.03% | 88,800 | 272億9475万 | -1.7% | - | 0.3 |
03/06 | 863 | 879 | 857 | 874 | +1.27% | 89,300 | 275億7874万 | -0.91% | - | 0.3 |
03/05 | 840 | 870 | 839 | 863 | +3.6% | 161,400 | 272億3164万 | -2.27% | - | 0.3 |
03/04 | 840 | 840 | 827 | 833 | -0.48% | 107,700 | 262億8500万 | -5.77% | - | 0.29 |
03/01 | 842 | 848 | 834 | 837 | -0.12% | 142,500 | 264億1122万 | -5.53% | - | 0.29 |
02/29 | 861 | 861 | 837 | 838 | -3.01% | 243,200 | 264億4277万 | -5.63% | - | 0.29 |
02/28 | 869 | 886 | 863 | 864 | -1.14% | 93,400 | 272億6319万 | -2.92% | - | 0.3 |
02/27 | 869 | 884 | 868 | 874 | +0.46% | 138,700 | 275億7874万 | -2.13% | - | 0.3 |
02/26 | 875 | 880 | 870 | 870 | -0.68% | 53,700 | 274億5252万 | -2.68% | - | 0.3 |
02/22 | 883 | 888 | 870 | 876 | -0.34% | 90,200 | 276億4185万 | -2.12% | - | 0.3 |
02/21 | 896 | 896 | 876 | 879 | -1.35% | 77,800 | 277億3651万 | -1.9% | - | 0.3 |
02/20 | 894 | 912 | 889 | 891 | +0.56% | 149,100 | 281億1517万 | -0.67% | - | 0.31 |
02/19 | 877 | 886 | 874 | 886 | +1.03% | 58,600 | 279億5740万 | -1.23% | - | 0.3 |
02/16 | 878 | 882 | 869 | 877 | +1.27% | 76,200 | 276億7340万 | -2.45% | - | 0.3 |
02/15 | 898 | 902 | 862 | 866 | -3.24% | 196,900 | 273億2630万 | -3.56% | - | 0.3 |
02/14 | 896 | 918 | 893 | 895 | -1% | 112,700 | 282億4139万 | -0.11% | - | 0.31 |
02/13 | 896 | 909 | 882 | 904 | +2.03% | 112,700 | 285億2538万 | +1.35% | - | 0.31 |
02/09 | 895 | 901 | 885 | 886 | -1.34% | 64,000 | 279億5740万 | -0.23% | - | 0.3 |
02/08 | 915 | 915 | 894 | 898 | -1.64% | 69,300 | 283億3605万 | +1.47% | - | 0.31 |
02/07 | 892 | 913 | 892 | 913 | +1.56% | 69,500 | 288億937万 | +3.75% | - | 0.31 |
02/06 | 914 | 916 | 897 | 899 | -1.64% | 79,000 | 283億6761万 | +2.74% | - | 0.31 |
02/05 | 884 | 917 | 884 | 914 | +3.28% | 169,100 | 288億4093万 | +5.06% | - | 0.31 |
02/02 | 904 | 904 | 885 | 885 | -2.43% | 118,600 | 279億2584万 | +2.31% | - | 0.3 |
02/01 | 909 | 909 | 896 | 907 | -0.66% | 95,600 | 286億2004万 | +5.47% | - | 0.31 |
01/31 | 898 | 913 | 892 | 913 | +1.78% | 97,700 | 288億937万 | +6.91% | - | 0.31 |
01/30 | 918 | 944 | 895 | 897 | -1.75% | 365,600 | 283億450万 | +5.78% | - | 0.31 |
01/29 | 886 | 913 | 883 | 913 | +3.05% | 129,000 | 288億937万 | +8.3% | - | 0.31 |
01/26 | 890 | 901 | 880 | 886 | -0.11% | 128,900 | 279億5740万 | +5.73% | - | 0.3 |
01/25 | 871 | 895 | 868 | 887 | +0.8% | 130,300 | 279億8895万 | +6.35% | - | 0.3 |
01/24 | 900 | 900 | 880 | 880 | -2.33% | 107,100 | 277億6807万 | +6.02% | - | 0.3 |
01/23 | 923 | 928 | 898 | 901 | -2.17% | 181,300 | 284億3072万 | +9.08% | - | 0.31 |
01/22 | 902 | 923 | 902 | 921 | +1.99% | 166,700 | 290億6181万 | +12.18% | - | 0.32 |
01/19 | 918 | 918 | 895 | 903 | 0% | 154,900 | 284億9382万 | +10.66% | - | 0.31 |
01/18 | 923 | 930 | 901 | 903 | +0.33% | 218,700 | 284億9382万 | +11.21% | - | 0.31 |
01/17 | 889 | 926 | 887 | 900 | +1.24% | 289,300 | 283億9916万 | +11.52% | - | 0.31 |
01/16 | 920 | 925 | 881 | 889 | -2.74% | 298,900 | 280億5206万 | +10.71% | - | 0.3 |
01/15 | 932 | 953 | 912 | 914 | -0.33% | 474,200 | 288億4093万 | +14.25% | - | 0.31 |
01/12 | 818 | 922 | 808 | 917 | +8.14% | 926,900 | 289億3559万 | +15.49% | - | 0.31 |
01/11 | 838 | 856 | 832 | 848 | +3.04% | 460,200 | 267億5832万 | +7.34% | - | 0.29 |
01/10 | 808 | 829 | 808 | 823 | +2.36% | 186,000 | 259億6945万 | +4.31% | - | 0.28 |
01/09 | 804 | 813 | 801 | 804 | +0.37% | 171,000 | 253億6992万 | +1.9% | - | 0.28 |
01/05 | 817 | 817 | 800 | 801 | -1.23% | 136,800 | 252億7525万 | +1.52% | - | 0.27 |
01/04 | 813 | 817 | 781 | 811 | +3.58% | 273,700 | 255億9080万 | +2.66% | - | 0.28 |
2023 | ||||||||||
12/29 | 784 | 789 | 781 | 783 | -0.38% | 95,400 | 247億727万 | -1.14% | - | 0.27 |
12/28 | 772 | 788 | 768 | 786 | +1.55% | 101,700 | 248億193万 | -1.01% | - | 0.27 |
12/27 | 765 | 775 | 762 | 774 | +0.91% | 84,900 | 244億2328万 | -2.76% | - | 0.27 |
12/26 | 762 | 769 | 762 | 767 | +0.26% | 57,800 | 242億240万 | -4.01% | - | 0.26 |
12/25 | 776 | 777 | 760 | 765 | -0.65% | 61,000 | 241億3929万 | -4.49% | - | 0.26 |
12/22 | 769 | 773 | 765 | 770 | +0.79% | 46,800 | 242億9706万 | -4.23% | - | 0.26 |
12/21 | 767 | 771 | 760 | 764 | -0.78% | 72,000 | 241億773万 | -5.21% | - | 0.26 |
12/20 | 778 | 793 | 770 | 770 | -1.03% | 182,200 | 242億9706万 | -4.7% | - | 0.26 |
12/19 | 779 | 780 | 771 | 778 | -0.26% | 52,600 | 245億4950万 | -4.07% | - | 0.27 |
12/18 | 781 | 784 | 772 | 780 | -1.27% | 55,300 | 246億1261万 | -4.06% | - | 0.27 |
12/15 | 781 | 796 | 781 | 790 | +0.51% | 119,400 | 249億2815万 | -3.07% | - | 0.27 |
12/14 | 793 | 799 | 786 | 786 | -0.13% | 72,900 | 248億193万 | -3.79% | - | 0.27 |
12/13 | 792 | 792 | 782 | 787 | -0.76% | 66,900 | 248億3349万 | -3.79% | - | 0.27 |
12/12 | 799 | 802 | 792 | 793 | -0.63% | 64,300 | 250億2282万 | -3.29% | - | 0.27 |
12/11 | 800 | 810 | 793 | 798 | +1.27% | 98,100 | 251億8059万 | -2.92% | - | 0.27 |
12/08 | 784 | 795 | 780 | 788 | -0.13% | 128,700 | 248億6504万 | -4.14% | - | 0.27 |
12/07 | 795 | 800 | 788 | 789 | -1.62% | 72,300 | 248億9660万 | -4.13% | - | 0.27 |
12/06 | 783 | 807 | 783 | 802 | +2.04% | 106,000 | 253億681万 | -2.55% | - | 0.28 |
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 | |
2013年 5月期 | 2,850 4/24 | 1,499 12/7 | 355,500 4/8 | 7790億6961万 | 4097億6328万 | +34.86% 4/24 | -15.31% 6/7 |
2014年 5月期 | 2,640 1/21 | 1,801 5/19 | 625,800 4/4 | 833億422万 | 568億2988万 | +20% 1/20 | -16.75% 3/25 |
2015年 5月期 | 2,441 5/11 | 1,775 1/26 | 963,200 5/21 | 770億2484万 | 560億946万 | +11.6% 3/16 | -15.7% 1/16 |
2016年 5月期 | 2,148 7/2 | 1,200 2/12 | 563,000 7/14 | 677億7934万 | 378億6555万 | +9.82% 3/23 | -13% 2/12 |
2017年 5月期 | 1,800 1/12 | 1,315 6/24 | 466,300 10/5 | 567億9833万 | 414億9433万 | +7.9% 5/9 | -6.96% 4/14 |
2018年 5月期 | 1,796 6/26 | 1,442 2/15 | 931,900 7/13 | 566億7211万 | 455億177万 | +5.46% 5/15 | -12.92% 6/27 |
2019年 5月期 | 1,607 6/7 | 1,012 12/25 | 333,400 10/4 | 507億828万 | 319億3328万 | +15.53% 1/15 | -14.8% 12/25 |
2020年 5月期 | 1,535 1/10 | 776 4/22 | 443,400 1/10 | 484億3635万 | 244億8639万 | +19.95% 1/10 | -26.52% 3/13 |
2021年 5月期 | 1,130 9/23 | 747 11/30 | 756,500 12/16 | 356億5673万 | 235億7130万 | +17.87% 9/18 | -14.14% 7/31 |
2022年 5月期 | 930 6/28 | 572 4/27 | 1,356,500 6/23 | 293億4580万 | 180億4924万 | +7.29% 9/14 | -12.87% 1/27 |
2023年 5月期 | 780 3/9 | 512 12/28 | 724,200 4/5 | 246億1261万 | 161億5597万 | +18.71% 1/23 | -10.42% 10/13 |
最新 | 815 2024/5/7 | 71,600 | 257億1702万 | -3.89% 848 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- 6%(1.06倍)
- 2015/12/30 vs 2014/12/30
- -30%(0.7倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 7%(1.07倍)
- 2018/12/28 vs 2017/12/29
- -32%(0.68倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- 48%(1.48倍)
- 2024/05/07 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
512円(2022/12/28) - 59%(1.59倍)
815円(5/7)