株価チャート
株価
5/24
- 前日 (5/23)
- 288
- 始値
- 286
- 高値
- 290
- 安値
- 284
- 終値 ±0%
- 288
- 出来高 +21.55%
- 86,300
乖離率
- 株価(5日)
移動平均値 - -0.69%
290 - 株価(25日)
移動平均値 - +3.97%
277 - 出来高(5日)
移動平均値 - -4.39%
90,260
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 | 286 | 290 | 284 | 288 | 0% | 86,300 | 52億8428万 | +3.97% | - | 1.66 |
05/23 | 288 | 290 | 286 | 288 | 0% | 71,000 | 52億8428万 | +4.35% | - | 1.66 |
05/22 | 290 | 293 | 288 | 288 | -1.37% | 91,000 | 52億8428万 | +4.35% | - | 1.66 |
05/21 | 295 | 295 | 290 | 292 | -0.34% | 65,200 | 53億5767万 | +5.8% | - | 1.68 |
05/20 | 299 | 300 | 293 | 293 | +0.34% | 137,800 | 53億7602万 | +6.55% | - | 1.69 |
05/17 | 287 | 292 | 286 | 292 | +1.74% | 78,400 | 53億5767万 | +5.8% | - | 1.68 |
05/16 | 295 | 295 | 284 | 287 | -2.05% | 85,400 | 52億6593万 | +3.99% | - | 1.65 |
05/15 | 295 | 299 | 293 | 293 | 0% | 120,200 | 53億7602万 | +5.78% | - | 1.69 |
05/14 | 292 | 293 | 290 | 293 | +0.34% | 47,900 | 53億7602万 | +5.4% | - | 1.69 |
05/13 | 289 | 293 | 289 | 292 | +3.18% | 86,600 | 53億5767万 | +5.04% | - | 1.68 |
05/10 | 290 | 291 | 283 | 283 | -2.08% | 69,200 | 51億9254万 | +1.8% | - | 1.63 |
05/09 | 294 | 294 | 288 | 289 | -1.03% | 89,400 | 53億262万 | +3.58% | - | 1.66 |
05/08 | 290 | 294 | 289 | 292 | +1.39% | 84,200 | 53億5767万 | +4.29% | - | 1.68 |
05/07 | 280 | 288 | 280 | 288 | +3.6% | 143,600 | 52億8428万 | +2.49% | - | 1.66 |
05/02 | 275 | 280 | 274 | 278 | +2.21% | 87,700 | 51億79万 | -1.42% | - | 1.6 |
05/01 | 271 | 283 | 271 | 272 | -0.73% | 207,300 | 49億9071万 | -3.89% | - | 1.57 |
04/30 | 266 | 276 | 266 | 274 | +4.58% | 136,000 | 50億2740万 | -3.86% | - | 1.58 |
04/26 | 262 | 265 | 260 | 262 | 0% | 118,700 | 48億722万 | -8.39% | - | 1.51 |
04/25 | 261 | 263 | 259 | 262 | 0% | 83,600 | 48億722万 | -8.71% | - | 1.51 |
04/24 | 260 | 268 | 259 | 262 | +1.55% | 104,600 | 48億722万 | -9.34% | - | 1.51 |
04/23 | 256 | 259 | 252 | 258 | +3.61% | 119,500 | 47億3383万 | -11.34% | - | 1.49 |
04/22 | 245 | 251 | 243 | 249 | +2.89% | 99,400 | 45億6870万 | -15.02% | - | 1.43 |
04/19 | 255 | 255 | 242 | 242 | -3.59% | 162,400 | 44億4026万 | -17.97% | - | 1.39 |
04/18 | 250 | 255 | 246 | 251 | +0.4% | 137,200 | 46億539万 | -15.49% | - | 1.45 |
04/17 | 271 | 272 | 248 | 250 | -7.41% | 448,500 | 45億8705万 | -16.39% | - | 1.44 |
04/16 | 277 | 277 | 270 | 270 | -2.17% | 152,500 | 49億5401万 | -10.3% | - | 1.56 |
04/15 | 288 | 288 | 275 | 276 | -4.17% | 271,800 | 50億6410万 | -8.61% | - | 1.59 |
04/12 | 286 | 289 | 285 | 288 | +0.7% | 142,500 | 52億8428万 | -4.95% | - | 1.66 |
04/11 | 290 | 294 | 285 | 286 | -6.54% | 392,800 | 52億4758万 | -5.92% | - | 1.65 |
04/10 | 308 | 310 | 305 | 306 | 0% | 47,000 | 56億1454万 | +0.66% | - | 1.76 |
04/09 | 306 | 308 | 305 | 306 | +0.99% | 21,800 | 56億1454万 | +0.66% | - | 1.76 |
04/08 | 308 | 308 | 303 | 303 | -0.98% | 34,500 | 55億5950万 | -0.33% | - | 1.75 |
04/05 | 304 | 306 | 302 | 306 | +0.66% | 37,100 | 56億1454万 | +0.66% | - | 1.76 |
04/04 | 309 | 309 | 304 | 304 | 0% | 24,800 | 55億7785万 | 0% | - | 1.75 |
04/03 | 306 | 308 | 303 | 304 | -1.3% | 52,200 | 55億7785万 | -0.33% | - | 1.75 |
04/02 | 312 | 312 | 305 | 308 | -1.91% | 69,300 | 56億5124万 | +0.98% | - | 1.77 |
04/01 | 315 | 316 | 312 | 314 | 0% | 50,600 | 57億6133万 | +2.95% | - | 1.81 |
03/29 | 310 | 316 | 309 | 314 | +2.28% | 77,500 | 57億6133万 | +3.29% | - | 1.81 |
03/28 | 308 | 312 | 307 | 307 | +0.33% | 50,000 | 56億3289万 | +0.99% | - | 1.77 |
03/27 | 308 | 308 | 305 | 306 | -0.65% | 22,900 | 56億1454万 | +0.66% | - | 1.76 |
03/26 | 307 | 308 | 303 | 308 | +1.32% | 24,800 | 56億5124万 | +1.32% | - | 1.77 |
03/25 | 304 | 309 | 304 | 304 | +0.33% | 35,300 | 55億7785万 | 0% | - | 1.75 |
03/22 | 306 | 306 | 303 | 303 | -0.98% | 28,000 | 55億5950万 | 0% | - | 1.75 |
03/21 | 306 | 308 | 305 | 306 | 0% | 28,500 | 56億1454万 | +0.99% | - | 1.76 |
03/19 | 303 | 306 | 301 | 306 | +1.66% | 48,300 | 56億1454万 | +0.99% | - | 1.76 |
03/18 | 301 | 304 | 301 | 301 | 0% | 28,400 | 55億2280万 | -0.66% | - | 1.73 |
03/15 | 301 | 304 | 301 | 301 | 0% | 64,500 | 55億2280万 | -0.99% | - | 1.73 |
03/14 | 301 | 302 | 299 | 301 | 0% | 56,500 | 55億2280万 | -0.99% | - | 1.73 |
03/13 | 303 | 303 | 299 | 301 | -0.33% | 42,600 | 55億2280万 | -1.31% | - | 1.73 |
03/12 | 297 | 302 | 294 | 302 | +1.34% | 65,200 | 55億4115万 | -0.98% | - | 1.74 |
03/11 | 300 | 301 | 297 | 298 | -0.67% | 80,100 | 54億6776万 | -2.61% | - | 1.72 |
03/08 | 301 | 305 | 300 | 300 | -0.33% | 42,900 | 55億446万 | -2.28% | - | 1.73 |
03/07 | 305 | 306 | 300 | 301 | 0% | 69,600 | 55億2280万 | -2.27% | - | 1.73 |
03/06 | 302 | 309 | 300 | 301 | -0.99% | 150,700 | 55億2280万 | -2.59% | - | 1.73 |
03/05 | 300 | 306 | 297 | 304 | +0.66% | 99,500 | 55億7785万 | -1.94% | - | 1.75 |
03/04 | 302 | 306 | 301 | 302 | -0.66% | 59,400 | 55億4115万 | -2.89% | - | 1.74 |
03/01 | 306 | 308 | 302 | 304 | -0.33% | 65,600 | 55億7785万 | -2.88% | - | 1.75 |
02/29 | 315 | 315 | 305 | 305 | -3.17% | 91,500 | 55億9620万 | -2.87% | - | 1.76 |
02/28 | 310 | 318 | 309 | 315 | +0.32% | 88,100 | 57億7968万 | 0% | - | 1.81 |
02/27 | 306 | 314 | 305 | 314 | +3.29% | 76,400 | 57億6133万 | -0.63% | - | 1.81 |
02/26 | 303 | 307 | 300 | 304 | +0.66% | 56,300 | 55億7785万 | -3.49% | - | 1.75 |
02/22 | 303 | 303 | 299 | 302 | -0.66% | 40,600 | 55億4115万 | -4.13% | - | 1.74 |
02/21 | 305 | 305 | 300 | 304 | -0.98% | 39,600 | 55億7785万 | -3.49% | - | 1.75 |
02/20 | 309 | 309 | 303 | 307 | -0.65% | 51,100 | 56億3289万 | -2.54% | - | 1.77 |
02/19 | 300 | 309 | 300 | 309 | +3.34% | 63,000 | 56億6959万 | -1.9% | - | 1.78 |
02/16 | 296 | 303 | 296 | 299 | +1.01% | 63,900 | 54億8611万 | -5.38% | - | 1.72 |
02/15 | 304 | 304 | 296 | 296 | -1.66% | 86,500 | 54億3106万 | -6.33% | - | 1.71 |
02/14 | 304 | 304 | 299 | 301 | -1.31% | 105,500 | 55億2280万 | -5.05% | - | 1.73 |
02/13 | 307 | 310 | 303 | 305 | -0.65% | 84,500 | 55億9620万 | -4.09% | - | 1.76 |
02/09 | 307 | 309 | 303 | 307 | -0.32% | 131,700 | 56億3289万 | -3.46% | - | 1.77 |
02/08 | 310 | 319 | 302 | 308 | -1.28% | 277,200 | 56億5124万 | -3.14% | - | 1.77 |
02/07 | 309 | 312 | 308 | 312 | 0% | 90,600 | 57億2463万 | -1.89% | - | 1.8 |
02/06 | 318 | 319 | 312 | 312 | -2.19% | 90,700 | 57億2463万 | -1.58% | - | 1.8 |
02/05 | 323 | 323 | 317 | 319 | -0.31% | 89,300 | 58億5307万 | +0.63% | - | 1.84 |
02/02 | 323 | 324 | 319 | 320 | 0% | 56,100 | 58億7142万 | +1.27% | - | 1.84 |
02/01 | 321 | 326 | 319 | 320 | -1.23% | 70,200 | 58億7142万 | +1.59% | - | 1.84 |
01/31 | 326 | 326 | 318 | 324 | -0.61% | 159,600 | 59億4481万 | +2.86% | - | 1.87 |
01/30 | 330 | 332 | 323 | 326 | -1.21% | 234,000 | 59億8151万 | +3.82% | - | 1.88 |
01/29 | 347 | 351 | 327 | 330 | -2.65% | 395,800 | 60億5490万 | +5.43% | - | 1.9 |
01/26 | 334 | 346 | 329 | 339 | +1.5% | 355,900 | 62億2003万 | +9% | - | 1.95 |
01/25 | 335 | 338 | 328 | 334 | -0.89% | 201,500 | 61億2829万 | +8.09% | - | 1.92 |
01/24 | 341 | 342 | 327 | 337 | +0.6% | 403,300 | 61億8334万 | +9.42% | - | 1.94 |
01/23 | 345 | 370 | 332 | 335 | +1.82% | 2,006,000 | 61億4664万 | +9.84% | - | 1.93 |
01/22 | 318 | 336 | 312 | 329 | +8.22% | 978,700 | 60億3655万 | +8.58% | - | 1.9 |
01/19 | 300 | 309 | 300 | 304 | +2.01% | 83,300 | 55億7785万 | +0.66% | - | 1.75 |
01/18 | 301 | 303 | 298 | 298 | -1% | 95,500 | 54億6776万 | -1% | - | 1.72 |
01/17 | 314 | 314 | 301 | 301 | -4.44% | 137,600 | 55億2280万 | 0% | - | 1.73 |
01/16 | 307 | 319 | 307 | 315 | +2.61% | 125,300 | 57億7968万 | +4.65% | - | 1.81 |
01/15 | 309 | 311 | 306 | 307 | -1.29% | 56,200 | 56億3289万 | +2.33% | - | 1.77 |
01/12 | 312 | 315 | 303 | 311 | -1.89% | 212,600 | 57億629万 | +4.01% | - | 1.79 |
01/11 | 328 | 330 | 311 | 317 | +0.63% | 487,200 | 58億1637万 | +6.38% | - | 1.83 |
01/10 | 316 | 320 | 312 | 315 | -0.32% | 124,100 | 57億7968万 | +5.7% | - | 1.81 |
01/09 | 307 | 319 | 307 | 316 | +3.95% | 122,600 | 57億9803万 | +6.4% | - | 1.82 |
01/05 | 314 | 318 | 296 | 304 | -4.1% | 262,700 | 55億7785万 | +2.36% | - | 1.75 |
01/04 | 301 | 319 | 300 | 317 | +4.62% | 218,800 | 58億1637万 | +6.73% | - | 1.83 |
2023 | ||||||||||
12/29 | 301 | 304 | 300 | 303 | 0% | 44,400 | 55億5950万 | +2.36% | - | 1.75 |
12/28 | 303 | 305 | 301 | 303 | 0% | 45,400 | 55億5950万 | +2.02% | - | 1.75 |
12/27 | 295 | 304 | 295 | 303 | +3.06% | 154,500 | 55億5950万 | +2.02% | - | 1.75 |
12/26 | 297 | 304 | 293 | 294 | -1.67% | 139,100 | 53億9437万 | -1.01% | - | 1.69 |
12/25 | 304 | 306 | 297 | 299 | -2.29% | 91,200 | 54億8611万 | +0.34% | - | 1.72 |
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 | |
2018年 5月期 | 2,450 4,900 1/15 | 1,371 2,741 8/14 | 3,069,400 1,534,700 7/3 | 409億6400万 | 229億1476万 | +32.57% 1/11 | -26.05% 2/14 |
2019年 5月期 | 1,734 6/15 | 740 5/14 | 1,226,700 3/29 | 297億9012万 | 131億6156万 | +23.61% 1/17 | -21.79% 7/17 |
2020年 5月期 | 985 10/2 | 392 3/23 | 2,915,600 8/22 | 178億2643万 | 71億4141万 | +30.43% 8/22 | -35.19% 3/13 |
2021年 5月期 | 805 4/27 | 485 7/31 | 643,100 10/8 | 147億2819万 | 88億3568万 | +18.81% 8/24 | -13.11% 5/27 |
2022年 5月期 | 645 7/5 | 403 1/27 | 1,685,200 4/7 | 118億85万 | 73億8130万 | +24.19% 4/5 | -12.91% 12/20 |
2023年 5月期 | 616 6/27 | 300 12/28 | 5,175,300 5/24 | 112億8259万 | 55億86万 | +12.32% 3/8 | -16.73% 7/29 |
最新 | 288 2024/5/24 | 86,300 | 52億8428万 | +3.97% 277 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -53%(0.47倍)
- 2019/12/30 vs 2018/12/28
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- -33%(0.67倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/05/24 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
277円(2023/10/24) - 4%(1.04倍)
288円(5/24)