株価チャート
株価
5/20
- 前日 (5/17)
- 2,747
- 始値
- 2,749
- 高値
- 2,767
- 安値
- 2,728
- 終値 +0.11%
- 2,750
- 出来高 -66.04%
- 1,800
乖離率
- 株価(5日)
移動平均値 - -0.22%
2,756 - 株価(25日)
移動平均値 - +3.7%
2,652 - 出来高(5日)
移動平均値 - -57.75%
4,260
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 2,749 | 2,767 | 2,728 | 2,750 | +0.11% | 1,800 | 70億2075万 | +3.7% | 21.21 | 0.84 |
05/17 | 2,700 | 2,808 | 2,685 | 2,747 | +1.29% | 5,300 | 70億1309万 | +3.66% | 21.19 | 0.84 |
05/16 | 2,783 | 2,810 | 2,712 | 2,712 | -2.73% | 9,500 | 69億2373万 | +2.42% | 20.92 | 0.82 |
05/15 | 2,783 | 2,797 | 2,782 | 2,788 | +0.18% | 3,000 | 71億1776万 | +5.41% | 21.5 | 0.85 |
05/14 | 2,780 | 2,793 | 2,780 | 2,783 | -0.39% | 1,700 | 71億499万 | +5.54% | 21.46 | 0.85 |
05/13 | 2,778 | 2,799 | 2,778 | 2,794 | +1.05% | 4,900 | 71億3308万 | +6.16% | 21.55 | 0.85 |
05/10 | 2,765 | 2,766 | 2,754 | 2,765 | +0.29% | 1,200 | 70億5904万 | +5.13% | 21.33 | 0.84 |
05/09 | 2,766 | 2,766 | 2,738 | 2,757 | -0.51% | 2,800 | 70億3862万 | +4.87% | 21.26 | 0.84 |
05/08 | 2,746 | 2,790 | 2,746 | 2,771 | +0.91% | 2,700 | 70億7436万 | +5.24% | 21.37 | 0.84 |
05/07 | 2,689 | 2,784 | 2,684 | 2,746 | +2.23% | 21,700 | 70億1053万 | +4.21% | 21.18 | 0.84 |
05/02 | 2,667 | 2,701 | 2,667 | 2,686 | +0.71% | 4,000 | 68億5735万 | +1.86% | 20.72 | 0.82 |
05/01 | 2,674 | 2,685 | 2,667 | 2,667 | -0.71% | 3,100 | 68億885万 | +1.02% | 20.57 | 0.81 |
04/30 | 2,645 | 2,698 | 2,645 | 2,686 | +1.59% | 4,700 | 68億5735万 | +1.59% | 20.72 | 0.82 |
04/26 | 2,633 | 2,672 | 2,633 | 2,644 | +0.46% | 14,400 | 67億5013万 | -0.11% | 20.39 | 0.8 |
04/25 | 2,649 | 2,669 | 2,625 | 2,632 | +1.27% | 9,800 | 67億1949万 | -0.72% | 20.3 | 0.8 |
04/24 | 2,621 | 2,635 | 2,547 | 2,599 | -0.19% | 7,400 | 66億3524万 | -2.22% | 20.05 | 0.79 |
04/23 | 2,559 | 2,630 | 2,559 | 2,604 | +2.52% | 11,100 | 66億4801万 | -2.22% | 20.08 | 0.79 |
04/22 | 2,469 | 2,558 | 2,469 | 2,540 | +2.88% | 5,000 | 64億8462万 | -4.8% | 19.59 | 0.77 |
04/19 | 2,484 | 2,484 | 2,461 | 2,469 | -0.64% | 1,200 | 63億335万 | -7.63% | 19.04 | 0.75 |
04/18 | 2,482 | 2,485 | 2,475 | 2,485 | +1.06% | 1,400 | 63億4420万 | -7.24% | 19.17 | 0.76 |
04/17 | 2,482 | 2,482 | 2,458 | 2,459 | -0.93% | 2,000 | 62億7782万 | -8.28% | 18.97 | 0.75 |
04/16 | 2,486 | 2,486 | 2,455 | 2,482 | -1.63% | 4,200 | 63億3654万 | -7.56% | 19.14 | 0.75 |
04/15 | 2,589 | 2,589 | 2,513 | 2,523 | -2.55% | 3,700 | 64億4121万 | -6.07% | 19.46 | 0.77 |
04/12 | 2,631 | 2,631 | 2,589 | 2,589 | -1.63% | 4,200 | 66億971万 | -3.58% | 19.97 | 0.79 |
04/11 | 2,685 | 2,685 | 2,632 | 2,632 | -2.59% | 4,300 | 67億1949万 | -1.83% | 20.3 | 0.8 |
04/10 | 2,676 | 2,720 | 2,676 | 2,702 | +1.01% | 2,100 | 68億9820万 | +1.01% | 20.84 | 0.82 |
04/09 | 2,652 | 2,702 | 2,652 | 2,675 | +0.87% | 2,500 | 68億2927万 | +0.26% | 20.63 | 0.81 |
04/08 | 2,587 | 2,656 | 2,587 | 2,652 | +2.55% | 9,500 | 67億7055万 | -0.3% | 20.45 | 0.81 |
04/05 | 2,645 | 2,645 | 2,586 | 2,586 | -2.93% | 5,000 | 66億205万 | -2.53% | 19.94 | 0.79 |
04/04 | 2,730 | 2,730 | 2,660 | 2,664 | -2.52% | 7,800 | 68億119万 | +0.72% | 20.55 | 0.81 |
04/03 | 2,750 | 2,765 | 2,730 | 2,733 | -0.76% | 5,600 | 69億7734万 | +3.76% | 21.08 | 0.83 |
04/02 | 2,845 | 2,845 | 2,754 | 2,754 | -3.23% | 4,600 | 70億3096万 | +5.11% | 21.24 | 0.84 |
04/01 | 2,829 | 2,878 | 2,764 | 2,846 | +0.64% | 15,400 | 72億6583万 | +9.25% | 21.95 | 0.87 |
03/29 | 2,787 | 2,854 | 2,776 | 2,828 | +1.47% | 15,300 | 72億1988万 | +9.32% | 21.81 | 0.86 |
03/28 | 2,810 | 2,810 | 2,767 | 2,787 | +0.72% | 5,300 | 71億1521万 | +8.44% | 21.5 | 0.85 |
03/27 | 2,752 | 2,767 | 2,727 | 2,767 | +0.55% | 3,300 | 70億6415万 | +8.3% | 21.34 | 0.84 |
03/26 | 2,770 | 2,797 | 2,745 | 2,752 | -0.65% | 2,900 | 70億2585万 | +8.35% | 21.23 | 0.84 |
03/25 | 2,721 | 2,795 | 2,721 | 2,770 | +0.91% | 3,800 | 70億7181万 | +9.96% | 21.36 | 0.84 |
03/22 | 2,810 | 2,810 | 2,682 | 2,745 | -1.89% | 8,400 | 70億798万 | +9.93% | 21.17 | 0.83 |
03/21 | 2,795 | 2,800 | 2,766 | 2,798 | +1.93% | 2,300 | 71億4329万 | +12.96% | 21.58 | 0.85 |
03/19 | 2,720 | 2,787 | 2,717 | 2,745 | +1.14% | 6,000 | 70億798万 | +11.86% | 21.17 | 0.83 |
03/18 | 2,660 | 2,714 | 2,660 | 2,714 | +2.03% | 4,500 | 69億2884万 | +11.55% | 20.93 | 0.83 |
03/15 | 2,645 | 2,660 | 2,635 | 2,660 | +1.53% | 3,200 | 67億9098万 | +10.19% | 20.52 | 0.81 |
03/14 | 2,550 | 2,620 | 2,550 | 2,620 | +2.75% | 4,200 | 66億8886万 | +9.26% | 20.21 | 0.8 |
03/13 | 2,548 | 2,550 | 2,523 | 2,550 | +0.39% | 2,300 | 65億1015万 | +7.01% | 19.67 | 0.78 |
03/12 | 2,506 | 2,540 | 2,471 | 2,540 | +1.2% | 2,100 | 64億8462万 | +7.08% | 19.59 | 0.77 |
03/11 | 2,468 | 2,510 | 2,455 | 2,510 | +0.4% | 6,800 | 64億803万 | +6.27% | 19.36 | 0.76 |
03/08 | 2,480 | 2,501 | 2,456 | 2,500 | +0.56% | 6,200 | 63億8250万 | +6.34% | 19.28 | 0.76 |
03/07 | 2,546 | 2,546 | 2,480 | 2,486 | +0.24% | 3,900 | 63億4675万 | +6.19% | 19.17 | 0.76 |
03/06 | 2,545 | 2,548 | 2,480 | 2,480 | -2.67% | 4,600 | 63億3144万 | +6.39% | 19.13 | 0.75 |
03/05 | 2,465 | 2,548 | 2,465 | 2,548 | +3.37% | 8,700 | 65億504万 | +9.64% | 19.65 | 0.77 |
03/04 | 2,495 | 2,496 | 2,464 | 2,465 | -0.48% | 4,000 | 62億9314万 | +6.48% | 19.01 | 0.75 |
03/01 | 2,402 | 2,495 | 2,402 | 2,477 | +3.99% | 12,100 | 63億2378万 | +7.28% | 19.1 | 0.75 |
02/29 | 2,398 | 2,398 | 2,372 | 2,382 | -0.04% | 2,400 | 60億8124万 | +3.52% | 18.37 | 0.72 |
02/28 | 2,371 | 2,405 | 2,371 | 2,383 | -0.17% | 5,500 | 60億8379万 | +3.83% | 18.38 | 0.72 |
02/27 | 2,375 | 2,390 | 2,367 | 2,387 | +0.29% | 2,900 | 60億9401万 | +4.33% | 18.41 | 0.73 |
02/26 | 2,398 | 2,408 | 2,376 | 2,380 | -1% | 3,900 | 60億7614万 | +4.34% | 18.36 | 0.72 |
02/22 | 2,419 | 2,419 | 2,390 | 2,404 | +0.08% | 2,400 | 61億3741万 | +5.76% | 18.54 | 0.73 |
02/21 | 2,401 | 2,408 | 2,378 | 2,402 | 0% | 3,100 | 61億3230万 | +6.14% | 18.53 | 0.73 |
02/20 | 2,427 | 2,427 | 2,382 | 2,402 | -0.29% | 3,600 | 61億3230万 | +6.57% | 18.53 | 0.73 |
02/19 | 2,498 | 2,498 | 2,347 | 2,409 | +8.12% | 25,000 | 61億5017万 | +7.26% | 18.58 | 0.73 |
02/16 | 2,217 | 2,228 | 2,217 | 2,228 | +0.5% | 1,200 | 56億8808万 | -0.4% | 17.18 | 0.68 |
02/15 | 2,216 | 2,217 | 2,216 | 2,217 | -0.4% | 600 | 56億6000万 | -0.85% | 17.1 | 0.67 |
02/14 | 2,216 | 2,249 | 2,216 | 2,226 | +0.04% | 2,900 | 56億8297万 | -0.4% | 17.17 | 0.68 |
02/13 | 2,227 | 2,230 | 2,225 | 2,225 | -0.09% | 1,300 | 56億8042万 | -0.4% | 17.16 | 0.68 |
02/09 | 2,250 | 2,250 | 2,225 | 2,227 | -1.02% | 1,400 | 56億8553万 | -0.27% | 17.18 | 0.68 |
02/08 | 2,225 | 2,255 | 2,225 | 2,250 | +0.31% | 500 | 57億4425万 | +0.81% | 17.35 | 0.68 |
02/07 | 2,242 | 2,250 | 2,215 | 2,243 | -0.31% | 3,800 | 57億2637万 | +0.58% | 17.3 | 0.68 |
02/06 | 2,270 | 2,270 | 2,250 | 2,250 | -0.88% | 700 | 57億4425万 | +0.99% | 17.35 | 0.68 |
02/05 | 2,255 | 2,292 | 2,255 | 2,270 | -1.52% | 1,400 | 57億9531万 | +1.98% | 17.51 | 0.69 |
02/02 | 2,239 | 2,305 | 2,231 | 2,305 | +3.69% | 4,600 | 58億8466万 | +3.74% | 17.78 | 0.7 |
02/01 | 2,240 | 2,246 | 2,211 | 2,223 | -1.72% | 2,200 | 56億7531万 | +0.32% | 17.15 | 0.68 |
01/31 | 2,250 | 2,273 | 2,216 | 2,262 | +1.21% | 6,100 | 57億7488万 | +2.21% | 17.45 | 0.69 |
01/30 | 2,303 | 2,315 | 2,235 | 2,235 | -2.95% | 11,300 | 57億595万 | +1.27% | 17.24 | 0.68 |
01/29 | 2,360 | 2,360 | 2,303 | 2,303 | -1.2% | 2,200 | 58億7955万 | +4.49% | 17.76 | 0.7 |
01/26 | 2,300 | 2,350 | 2,298 | 2,331 | +0.95% | 3,000 | 59億5104万 | +6.1% | 17.98 | 0.71 |
01/25 | 2,274 | 2,324 | 2,274 | 2,309 | +1.81% | 4,000 | 58億9487万 | +5.48% | 17.81 | 0.7 |
01/24 | 2,224 | 2,268 | 2,222 | 2,268 | +1.57% | 5,400 | 57億9020万 | +3.99% | 17.49 | 0.69 |
01/23 | 2,220 | 2,249 | 2,220 | 2,233 | +0.59% | 5,100 | 57億84万 | +2.62% | 17.22 | 0.68 |
01/22 | 2,194 | 2,234 | 2,194 | 2,220 | +1.19% | 3,700 | 56億6766万 | +2.21% | 17.12 | 0.68 |
01/19 | 2,192 | 2,200 | 2,190 | 2,194 | +0.41% | 2,200 | 56億128万 | +1.2% | 16.92 | 0.67 |
01/18 | 2,170 | 2,220 | 2,170 | 2,185 | +0.69% | 8,900 | 55億7830万 | +0.92% | 16.85 | 0.66 |
01/17 | 2,174 | 2,180 | 2,170 | 2,170 | -0.05% | 2,000 | 55億4001万 | +0.42% | 16.74 | 0.66 |
01/16 | 2,199 | 2,199 | 2,171 | 2,171 | -1.5% | 800 | 55億4256万 | +0.6% | 16.74 | 0.66 |
01/15 | 2,200 | 2,214 | 2,169 | 2,204 | +1.61% | 13,800 | 56億2681万 | +2.23% | 17 | 0.67 |
01/12 | 2,192 | 2,192 | 2,155 | 2,169 | -1.45% | 4,100 | 55億3745万 | +0.79% | 16.73 | 0.66 |
01/11 | 2,200 | 2,201 | 2,200 | 2,201 | +0.27% | 1,300 | 56億1915万 | +2.42% | 16.98 | 0.67 |
01/10 | 2,195 | 2,196 | 2,195 | 2,195 | -0.23% | 1,800 | 56億383万 | +2.33% | 16.93 | 0.67 |
01/09 | 2,198 | 2,201 | 2,198 | 2,200 | -0.14% | 1,000 | 56億1660万 | +2.71% | 16.97 | 0.67 |
01/05 | 2,203 | 2,203 | 2,203 | 2,203 | +0.09% | 100 | 56億2425万 | +2.99% | 16.99 | 0.67 |
01/04 | 2,200 | 2,201 | 2,200 | 2,201 | -0.27% | 1,400 | 56億1915万 | +2.99% | 16.98 | 0.67 |
2023 | ||||||||||
12/29 | 2,200 | 2,217 | 2,197 | 2,207 | +0.55% | 2,700 | 56億3447万 | +3.42% | 17.02 | 0.67 |
12/28 | 2,200 | 2,200 | 2,185 | 2,195 | -0.23% | 1,000 | 56億383万 | +3% | 16.93 | 0.67 |
12/27 | 2,167 | 2,200 | 2,167 | 2,200 | +1.52% | 2,000 | 56億1660万 | +3.33% | 16.97 | 0.67 |
12/26 | 2,148 | 2,168 | 2,148 | 2,167 | +0.93% | 1,200 | 55億3235万 | +1.88% | 16.71 | 0.66 |
12/25 | 2,154 | 2,165 | 2,145 | 2,147 | -0.14% | 1,500 | 54億8129万 | +1.04% | 16.56 | 0.65 |
12/22 | 2,131 | 2,150 | 2,131 | 2,150 | +1.32% | 1,300 | 54億8895万 | +1.27% | 16.58 | 0.65 |
12/21 | 2,142 | 2,142 | 2,122 | 2,122 | -1.03% | 500 | 54億1746万 | -0.05% | 16.37 | 0.65 |
12/20 | 2,143 | 2,144 | 2,114 | 2,144 | +0.05% | 1,500 | 54億7363万 | +0.99% | 16.54 | 0.65 |
12/19 | 2,135 | 2,143 | 2,135 | 2,143 | +1.23% | 300 | 54億7107万 | +1.18% | 16.53 | 0.65 |
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 | 1,775 12/1 | 1,433 3/27 | 70,600 1/23 | - | 36億5844万 | +10.85% 7/4 | -6.2% 2/13 |
2019年 5月期 | 1,756 7/4 | 1,000 12/25 | 314,500 2/6 | 44億8306万 | 25億5300万 | +17.42% 2/6 | -17.01% 12/25 |
2020年 5月期 | 2,517 1/10 | 1,061 3/13 | 519,400 1/10 | 64億2590万 | 27億873万 | +51.58% 1/10 | -37.42% 3/13 |
2021年 5月期 | 2,382 4/1 | 1,364 10/15 | 230,400 4/1 | 60億8124万 | 34億8229万 | +37.26% 4/1 | -19.12% 7/17 |
2022年 5月期 | 2,190 10/6 | 1,715 7/20 | 227,800 7/7 | 55億9107万 | 43億7839万 | +12.78% 10/6 | -10.16% 7/20 |
2023年 5月期 | 2,285 4/25 | 1,467 9/28 | 74,000 5/30 | 58億3360万 | 37億4525万 | +11.57% 4/19 | -9.67% 7/19 |
最新 | 2,750 2024/5/20 | 1,800 | 70億2075万 | +3.7% 2,652 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 43%(1.43倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- 41%(1.41倍)
- 2022/12/30 vs 2021/12/30
- -22%(0.78倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/05/20 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
1,000円(2018/12/25) - 175%(2.75倍)
2,750円(5/20)