株価チャート
株価
5/24
- 前日 (5/23)
- 1,016
- 始値
- 1,016
- 高値
- 1,023
- 安値
- 1,010
- 終値 +0.69%
- 1,023
- 出来高 +41.3%
- 26,000
乖離率
- 株価（5日）
移動平均値 - +0.59%
1,017 - 株価（25日）
移動平均値 - +0.69%
1,016 - 出来高（5日）
移動平均値 - +60.3%
16,220
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 | 1,016 | 1,023 | 1,010 | 1,023 | +0.69% | 26,000 | 74億3536万 | +0.69% | 10.49 | 1.74 |
| 05/23 | 1,023 | 1,024 | 1,016 | 1,016 | 0% | 18,400 | 73億8449万 | +0.1% | 10.42 | 1.73 |
| 05/22 | 1,016 | 1,027 | 1,016 | 1,016 | +0.1% | 10,300 | 73億8449万 | 0% | 10.42 | 1.73 |
| 05/21 | 1,022 | 1,026 | 1,015 | 1,015 | -0.1% | 16,300 | 73億7722万 | -0.2% | 10.41 | 1.73 |
| 05/20 | 1,017 | 1,026 | 1,016 | 1,016 | -0.29% | 10,100 | 73億8449万 | -0.2% | 10.42 | 1.73 |
| 05/17 | 1,006 | 1,019 | 1,002 | 1,019 | +1.29% | 11,400 | 74億629万 | 0% | 10.45 | 1.73 |
| 05/16 | 1,020 | 1,021 | 985 | 1,006 | -0.98% | 52,000 | 73億1180万 | -1.37% | 10.32 | 1.71 |
| 05/15 | 1,033 | 1,033 | 1,016 | 1,016 | -1.65% | 37,100 | 73億8449万 | -0.59% | 10.42 | 1.73 |
| 05/14 | 1,025 | 1,034 | 1,015 | 1,033 | +0.78% | 13,300 | 75億805万 | +0.98% | 10.6 | 1.76 |
| 05/13 | 1,031 | 1,033 | 1,020 | 1,025 | -0.97% | 10,600 | 74億4990万 | +0.1% | 10.51 | 1.74 |
| 05/10 | 1,040 | 1,041 | 1,033 | 1,035 | -0.29% | 5,600 | 75億2258万 | +0.98% | 10.62 | 1.76 |
| 05/09 | 1,042 | 1,045 | 1,032 | 1,038 | +0.29% | 9,000 | 75億4439万 | +1.27% | 10.65 | 1.77 |
| 05/08 | 1,030 | 1,046 | 1,030 | 1,035 | +0.98% | 22,200 | 75億2258万 | +0.78% | 10.62 | 1.76 |
| 05/07 | 1,025 | 1,030 | 1,021 | 1,025 | +0.89% | 13,700 | 74億4990万 | -0.39% | 10.51 | 1.74 |
| 05/02 | 1,019 | 1,021 | 1,014 | 1,016 | -0.49% | 4,800 | 73億8449万 | -1.45% | 10.42 | 1.73 |
| 05/01 | 1,017 | 1,023 | 1,014 | 1,021 | -0.1% | 6,500 | 74億2083万 | -1.26% | 10.47 | 1.74 |
| 04/30 | 1,014 | 1,022 | 1,013 | 1,022 | +1.19% | 8,200 | 74億2810万 | -1.35% | 10.48 | 1.74 |
| 04/26 | 1,017 | 1,017 | 1,001 | 1,010 | +0.2% | 19,500 | 73億4088万 | -2.7% | 10.36 | 1.72 |
| 04/25 | 1,018 | 1,019 | 1,005 | 1,008 | -0.3% | 10,900 | 73億2634万 | -3.26% | 10.34 | 1.72 |
| 04/24 | 1,005 | 1,016 | 1,005 | 1,011 | +0.7% | 12,600 | 73億4815万 | -3.25% | 10.37 | 1.72 |
| 04/23 | 1,008 | 1,015 | 997 | 1,004 | +1.11% | 29,800 | 72億9727万 | -4.02% | 10.3 | 1.71 |
| 04/22 | 994 | 1,001 | 989 | 993 | +0.4% | 39,700 | 72億1732万 | -5.25% | 10.19 | 1.69 |
| 04/19 | 1,000 | 1,005 | 978 | 989 | -1.88% | 94,500 | 71億8824万 | -5.72% | 10.15 | 1.68 |
| 04/18 | 991 | 1,009 | 991 | 1,008 | +0.7% | 17,500 | 73億2634万 | -4.09% | 10.34 | 1.72 |
| 04/17 | 1,007 | 1,010 | 984 | 1,001 | -0.4% | 71,500 | 72億7546万 | -4.94% | 10.27 | 1.7 |
| 04/16 | 1,010 | 1,015 | 1,005 | 1,005 | -1.57% | 62,900 | 73億454万 | -4.65% | 10.31 | 1.71 |
| 04/15 | 1,021 | 1,029 | 1,007 | 1,021 | -2.95% | 71,500 | 74億2083万 | -3.13% | 10.47 | 1.74 |
| 04/12 | 1,050 | 1,065 | 1,041 | 1,052 | +1.06% | 31,400 | 76億4614万 | -0.28% | 10.79 | 1.79 |
| 04/11 | 1,050 | 1,056 | 1,040 | 1,041 | -0.57% | 20,100 | 75億6619万 | -1.33% | 10.68 | 1.77 |
| 04/10 | 1,057 | 1,057 | 1,047 | 1,047 | -0.19% | 6,200 | 76億980万 | -0.85% | 10.74 | 1.78 |
| 04/09 | 1,058 | 1,060 | 1,044 | 1,049 | -0.38% | 7,000 | 76億2434万 | -0.57% | 10.76 | 1.78 |
| 04/08 | 1,052 | 1,065 | 1,038 | 1,053 | +1.06% | 21,100 | 76億5341万 | -0.19% | 10.8 | 1.79 |
| 04/05 | 1,041 | 1,048 | 1,032 | 1,042 | -1.33% | 18,100 | 75億7346万 | -1.23% | 10.69 | 1.77 |
| 04/04 | 1,050 | 1,059 | 1,039 | 1,056 | +1.73% | 12,000 | 76億7521万 | +0.09% | 10.83 | 1.8 |
| 04/03 | 1,044 | 1,066 | 1,035 | 1,038 | -0.76% | 15,300 | 75億4439万 | -1.7% | 10.65 | 1.77 |
| 04/02 | 1,072 | 1,072 | 1,044 | 1,046 | -2.43% | 27,900 | 76億253万 | -0.95% | 10.73 | 1.78 |
| 04/01 | 1,100 | 1,100 | 1,071 | 1,072 | -1.65% | 23,400 | 77億9151万 | +1.61% | 11 | 1.82 |
| 03/29 | 1,084 | 1,123 | 1,081 | 1,090 | +0.83% | 60,500 | 79億2233万 | +3.51% | 11.18 | 1.85 |
| 03/28 | 1,086 | 1,090 | 1,078 | 1,081 | -0.46% | 9,700 | 78億5692万 | +2.85% | 11.09 | 1.84 |
| 03/27 | 1,077 | 1,092 | 1,077 | 1,086 | +1.02% | 17,300 | 78億9326万 | +3.43% | 11.14 | 1.85 |
| 03/26 | 1,086 | 1,089 | 1,068 | 1,075 | -0.65% | 15,300 | 78億1331万 | +2.48% | 11.03 | 1.83 |
| 03/25 | 1,100 | 1,101 | 1,080 | 1,082 | -1.19% | 22,800 | 78億6419万 | +3.24% | 11.1 | 1.84 |
| 03/22 | 1,088 | 1,095 | 1,072 | 1,095 | +0.64% | 28,400 | 79億5867万 | +4.68% | 11.23 | 1.86 |
| 03/21 | 1,051 | 1,088 | 1,050 | 1,088 | +4.21% | 38,800 | 79億780万 | +4.21% | 11.16 | 1.85 |
| 03/19 | 1,045 | 1,054 | 1,040 | 1,044 | -0.1% | 19,900 | 75億8800万 | 0% | 10.71 | 1.78 |
| 03/18 | 1,031 | 1,045 | 1,028 | 1,045 | +1.55% | 24,200 | 75億9526万 | -0.1% | 10.72 | 1.78 |
| 03/15 | 1,038 | 1,045 | 1,022 | 1,029 | -0.96% | 22,300 | 74億7897万 | -1.72% | 10.56 | 1.75 |
| 03/14 | 1,039 | 1,044 | 1,027 | 1,039 | +0.1% | 21,200 | 75億5165万 | -1.05% | 10.66 | 1.77 |
| 03/13 | 1,031 | 1,041 | 1,015 | 1,038 | +1.07% | 38,000 | 75億4439万 | -1.42% | 10.65 | 1.77 |
| 03/12 | 1,018 | 1,035 | 1,009 | 1,027 | +0.98% | 23,200 | 74億6444万 | -2.75% | 10.53 | 1.75 |
| 03/11 | 1,040 | 1,043 | 1,014 | 1,017 | -2.31% | 57,900 | 73億9175万 | -3.97% | 10.43 | 1.73 |
| 03/08 | 1,034 | 1,044 | 1,031 | 1,041 | -0.57% | 27,200 | 75億6619万 | -2.07% | 10.68 | 1.77 |
| 03/07 | 1,067 | 1,067 | 1,040 | 1,047 | -1.97% | 22,000 | 76億980万 | -1.87% | 10.74 | 1.78 |
| 03/06 | 1,036 | 1,073 | 1,030 | 1,068 | +3.69% | 48,200 | 77億6243万 | -0.19% | 10.96 | 1.82 |
| 03/05 | 1,058 | 1,058 | 1,021 | 1,030 | -0.77% | 65,700 | 74億8624万 | -4.01% | 10.57 | 1.75 |
| 03/04 | 1,051 | 1,055 | 1,033 | 1,038 | -1.14% | 23,000 | 75億4439万 | -3.8% | 10.65 | 1.77 |
| 03/01 | 1,059 | 1,065 | 1,038 | 1,050 | -0.1% | 25,400 | 76億3161万 | -3.14% | 10.77 | 1.79 |
| 02/29 | 1,073 | 1,073 | 1,036 | 1,051 | -2.05% | 33,400 | 76億3887万 | -3.4% | 10.78 | 1.79 |
| 02/28 | 1,043 | 1,074 | 1,043 | 1,073 | +2.88% | 46,600 | 77億9877万 | -1.74% | 11.01 | 1.89 |
| 02/27 | 1,033 | 1,049 | 1,028 | 1,043 | +1.76% | 43,000 | 75億8073万 | -4.84% | 10.7 | 1.84 |
| 02/26 | 1,034 | 1,040 | 1,025 | 1,025 | -0.39% | 26,900 | 74億4990万 | -6.82% | 10.51 | 1.81 |
| 02/22 | 1,048 | 1,052 | 1,012 | 1,029 | -0.39% | 45,500 | 74億7897万 | -6.88% | 10.56 | 1.81 |
| 02/21 | 1,062 | 1,064 | 1,033 | 1,033 | -2.73% | 45,500 | 75億805万 | -6.85% | 10.6 | 1.82 |
| 02/20 | 1,075 | 1,075 | 1,055 | 1,062 | 0% | 20,400 | 77億1882万 | -4.75% | 10.89 | 1.87 |
| 02/19 | 1,037 | 1,063 | 1,035 | 1,062 | +2.31% | 27,600 | 77億1882万 | -4.84% | 10.89 | 1.87 |
| 02/16 | 1,033 | 1,044 | 1,012 | 1,038 | +0.1% | 70,200 | 75億4439万 | -6.91% | 10.65 | 1.83 |
| 02/15 | 1,068 | 1,068 | 1,037 | 1,037 | -1.24% | 21,400 | 75億3712万 | -7% | 10.64 | 1.83 |
| 02/14 | 1,070 | 1,079 | 1,044 | 1,050 | -3.31% | 58,100 | 76億3161万 | -5.91% | 10.77 | 1.85 |
| 02/13 | 1,093 | 1,096 | 1,076 | 1,086 | +0.09% | 26,200 | 78億9326万 | -2.69% | 11.14 | 1.91 |
| 02/09 | 1,080 | 1,101 | 1,080 | 1,085 | +0.46% | 19,000 | 78億8599万 | -2.52% | 11.13 | 1.91 |
| 02/08 | 1,090 | 1,090 | 1,072 | 1,080 | -1.37% | 26,900 | 78億4965万 | -2.7% | 11.08 | 1.9 |
| 02/07 | 1,105 | 1,109 | 1,088 | 1,095 | -1.17% | 39,600 | 79億5867万 | -1.17% | 11.23 | 1.93 |
| 02/06 | 1,126 | 1,126 | 1,106 | 1,108 | -1.51% | 19,800 | 80億5316万 | +0.09% | 11.37 | 1.95 |
| 02/05 | 1,110 | 1,132 | 1,104 | 1,125 | +1.53% | 23,100 | 81億7672万 | +1.9% | 11.54 | 1.98 |
| 02/02 | 1,117 | 1,123 | 1,102 | 1,108 | -0.81% | 42,500 | 80億5316万 | +0.73% | 11.37 | 1.95 |
| 02/01 | 1,115 | 1,124 | 1,100 | 1,117 | -0.8% | 28,400 | 81億1857万 | +1.92% | 11.46 | 1.97 |
| 01/31 | 1,126 | 1,140 | 1,117 | 1,126 | -0.62% | 20,200 | 81億8399万 | +2.93% | 11.55 | 1.99 |
| 01/30 | 1,153 | 1,154 | 1,120 | 1,133 | -1.56% | 29,300 | 82億3487万 | +3.75% | 11.62 | 2 |
| 01/29 | 1,161 | 1,163 | 1,151 | 1,151 | -0.86% | 15,600 | 83億6569万 | +5.6% | 11.81 | 2.03 |
| 01/26 | 1,158 | 1,183 | 1,153 | 1,161 | -1.28% | 30,800 | 84億3838万 | +6.91% | 11.91 | 2.05 |
| 01/25 | 1,146 | 1,185 | 1,139 | 1,176 | +2.44% | 47,300 | 85億4740万 | +8.59% | 12.06 | 2.07 |
| 01/24 | 1,147 | 1,177 | 1,146 | 1,148 | -0.35% | 19,700 | 83億4389万 | +6.39% | 11.78 | 2.02 |
| 01/23 | 1,167 | 1,167 | 1,134 | 1,152 | -1.29% | 31,700 | 83億7296万 | +7.06% | 11.82 | 2.03 |
| 01/22 | 1,157 | 1,167 | 1,140 | 1,167 | +1.83% | 33,900 | 84億8198万 | +8.86% | 11.97 | 2.06 |
| 01/19 | 1,141 | 1,169 | 1,141 | 1,146 | +0.17% | 51,700 | 83億2935万 | +7.2% | 11.76 | 2.02 |
| 01/18 | 1,173 | 1,200 | 1,144 | 1,144 | +0.09% | 69,400 | 83億1482万 | +7.22% | 11.74 | 2.02 |
| 01/17 | 1,167 | 1,191 | 1,137 | 1,143 | -2.06% | 89,600 | 83億755万 | +7.42% | 11.72 | 2.02 |
| 01/16 | 1,131 | 1,177 | 1,106 | 1,167 | +5.99% | 149,200 | 84億8198万 | +9.89% | 11.97 | 2.06 |
| 01/15 | 1,036 | 1,106 | 1,025 | 1,101 | +5.87% | 134,800 | 80億228万 | +3.77% | 11.29 | 1.94 |
| 01/12 | 1,036 | 1,047 | 1,014 | 1,040 | +0.39% | 75,100 | 75億5892万 | -2.16% | 10.67 | 1.83 |
| 01/11 | 1,049 | 1,050 | 1,035 | 1,036 | -0.86% | 34,800 | 75億2985万 | -2.91% | 10.63 | 1.83 |
| 01/10 | 1,060 | 1,061 | 1,037 | 1,045 | -0.29% | 28,700 | 75億9526万 | -2.34% | 10.72 | 1.84 |
| 01/09 | 1,034 | 1,056 | 1,034 | 1,048 | +3.15% | 52,900 | 76億1707万 | -2.33% | 10.75 | 1.85 |
| 01/05 | 1,045 | 1,056 | 1,015 | 1,016 | -0.68% | 33,200 | 73億8449万 | -5.49% | 10.42 | 1.79 |
| 01/04 | 1,011 | 1,042 | 997 | 1,023 | -0.68% | 84,900 | 74億3536万 | -5.19% | 10.49 | 1.8 |
| 2023 | ||||||||||
| 12/29 | 1,031 | 1,039 | 1,014 | 1,030 | -2.55% | 135,900 | 74億8624万 | -4.89% | 10.57 | 1.82 |
| 12/28 | 1,035 | 1,067 | 1,034 | 1,057 | +1.54% | 35,600 | 76億8248万 | -2.67% | 10.84 | 1.86 |
| 12/27 | 1,031 | 1,053 | 1,029 | 1,041 | +0.97% | 56,400 | 75億6619万 | -4.5% | 10.68 | 1.84 |
| 12/26 | 1,021 | 1,049 | 1,021 | 1,031 | +1.98% | 71,600 | 74億9351万 | -5.76% | 10.58 | 1.82 |
| 12/25 | 1,048 | 1,048 | 1,007 | 1,011 | -4.26% | 135,900 | 73億4815万 | -8.01% | 10.37 | 1.78 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 5月期 | 5,220 9/1 | 1,880 1/14 | 13,025,900 6/18 | +35.94% 2/2 | -28.4% 10/14 |
| 2023年 5月期 | 3,390 7/15 | 1,068 4/26 | 1,874,700 7/15 | +23.02% 7/14 | -25.24% 3/16 |
| 最新 | 1,023 2024/5/24 | 26,000 | +0.69% 1,016 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/05/24 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
989円（2023/10/31） - 3%（1.03倍）
1,023円（5/24）