株価チャート
株価
5/22
- 前日 (5/21)
- 1,300
- 始値
- 1,306
- 高値
- 1,310
- 安値
- 1,300
- 終値 ±0%
- 1,300
- 出来高 -63.37%
- 3,700
乖離率
- 株価(5日)
移動平均値 - +0.62%
1,292 - 株価(25日)
移動平均値 - -3.35%
1,345 - 出来高(5日)
移動平均値 - -61.62%
9,640
2023/12/21~2024/05/22
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 | ||||||||||
05/22 | 1,306 | 1,310 | 1,300 | 1,300 | 0% | 3,700 | 131億5967万 | -3.35% | 8.59 | 2.12 |
05/21 | 1,297 | 1,323 | 1,297 | 1,300 | -0.31% | 10,100 | 131億5967万 | -3.49% | 8.59 | 2.12 |
05/20 | 1,306 | 1,340 | 1,300 | 1,304 | +1.64% | 19,000 | 132億17万 | -3.41% | 8.62 | 2.13 |
05/17 | 1,272 | 1,290 | 1,272 | 1,283 | +0.94% | 4,100 | 129億8759万 | -5.1% | 8.48 | 2.1 |
05/16 | 1,272 | 1,291 | 1,271 | 1,271 | +0.08% | 11,300 | 128億6611万 | -6.2% | 8.4 | 2.08 |
05/15 | 1,327 | 1,327 | 1,270 | 1,270 | -4.37% | 31,000 | 128億5599万 | -6.48% | 8.39 | 2.08 |
05/14 | 1,340 | 1,340 | 1,311 | 1,328 | -1.48% | 14,100 | 134億4311万 | -2.42% | 8.77 | 2.17 |
05/13 | 1,366 | 1,370 | 1,321 | 1,348 | -1.32% | 25,300 | 136億4557万 | -1.03% | 8.91 | 2.2 |
05/10 | 1,380 | 1,380 | 1,366 | 1,366 | -1.01% | 4,100 | 138億2778万 | +0.66% | 9.02 | 2.23 |
05/09 | 1,385 | 1,396 | 1,367 | 1,380 | -0.36% | 6,200 | 139億6950万 | +2.07% | 9.12 | 2.25 |
05/08 | 1,369 | 1,390 | 1,369 | 1,385 | -0.36% | 5,200 | 140億2011万 | +2.82% | 9.15 | 2.26 |
05/07 | 1,391 | 1,398 | 1,374 | 1,390 | +1.61% | 14,700 | 140億7073万 | +3.65% | 9.18 | 2.27 |
05/02 | 1,362 | 1,371 | 1,360 | 1,368 | +0.74% | 5,000 | 138億4803万 | +2.63% | 9.04 | 2.24 |
05/01 | 1,370 | 1,370 | 1,358 | 1,358 | -0.37% | 5,400 | 137億4680万 | +2.34% | 8.97 | 2.22 |
04/30 | 1,360 | 1,382 | 1,358 | 1,363 | +0.29% | 9,600 | 137億9741万 | +3.26% | 9.01 | 2.23 |
04/26 | 1,419 | 1,419 | 1,359 | 1,359 | -4.23% | 54,200 | 137億5692万 | +3.42% | 8.98 | 2.22 |
04/25 | 1,380 | 1,419 | 1,377 | 1,419 | +2.31% | 17,400 | 143億6429万 | +8.57% | 9.38 | 2.32 |
04/24 | 1,381 | 1,409 | 1,375 | 1,387 | +0.43% | 35,200 | 140億4036万 | +6.86% | 9.16 | 2.27 |
04/23 | 1,359 | 1,382 | 1,355 | 1,381 | +2.75% | 23,500 | 139億7962万 | +7.14% | 9.12 | 2.26 |
04/22 | 1,335 | 1,357 | 1,335 | 1,344 | +0.75% | 5,600 | 136億508万 | +4.92% | 8.88 | 2.2 |
04/19 | 1,344 | 1,377 | 1,303 | 1,334 | -1.4% | 34,800 | 135億385万 | +4.87% | 8.81 | 2.18 |
04/18 | 1,325 | 1,361 | 1,323 | 1,353 | +1.2% | 13,100 | 136億9618万 | +7.04% | 8.94 | 2.21 |
04/17 | 1,337 | 1,349 | 1,322 | 1,337 | -0.37% | 18,400 | 135億3422万 | +6.45% | 8.83 | 2.18 |
04/16 | 1,327 | 1,345 | 1,323 | 1,342 | -0.81% | 15,200 | 135億8483万 | +7.53% | 8.87 | 2.19 |
04/15 | 1,326 | 1,362 | 1,320 | 1,353 | -0.07% | 15,100 | 136億9618万 | +9.11% | 8.94 | 2.21 |
04/12 | 1,362 | 1,363 | 1,342 | 1,354 | -0.88% | 19,500 | 137億631万 | +9.81% | 8.95 | 2.21 |
04/11 | 1,356 | 1,379 | 1,350 | 1,366 | -0.29% | 13,800 | 138億2778万 | +11.42% | 9.02 | 2.23 |
04/10 | 1,356 | 1,382 | 1,354 | 1,370 | +1.26% | 34,200 | 138億6827万 | +12.39% | 9.05 | 2.24 |
04/09 | 1,364 | 1,364 | 1,338 | 1,353 | +0.22% | 27,100 | 136億9618万 | +11.82% | 8.94 | 2.21 |
04/08 | 1,334 | 1,354 | 1,320 | 1,350 | +1.66% | 40,100 | 136億6582万 | +12.31% | 8.92 | 2.21 |
04/05 | 1,320 | 1,360 | 1,300 | 1,328 | -1.63% | 72,200 | 134億4311万 | +11.13% | 8.77 | 2.17 |
04/04 | 1,381 | 1,388 | 1,315 | 1,350 | +9.85% | 418,500 | 136億6582万 | +13.54% | 8.92 | 2.21 |
04/03 | 1,256 | 1,256 | 1,204 | 1,229 | -2.31% | 67,800 | 124億4095万 | +3.89% | 8.12 | 2.01 |
04/02 | 1,244 | 1,258 | 1,234 | 1,258 | +1.21% | 27,800 | 127億3452万 | +6.16% | 8.31 | 2.06 |
04/01 | 1,240 | 1,245 | 1,228 | 1,243 | +1.39% | 24,800 | 125億8267万 | +4.89% | 8.21 | 2.03 |
03/29 | 1,217 | 1,226 | 1,215 | 1,226 | +1.24% | 16,800 | 124億1058万 | +3.46% | 8.1 | 2 |
03/28 | 1,205 | 1,224 | 1,201 | 1,211 | +1.09% | 18,700 | 122億5874万 | +2.02% | 8 | 1.98 |
03/27 | 1,192 | 1,219 | 1,192 | 1,198 | +0.5% | 19,600 | 121億2715万 | +0.84% | 7.91 | 1.96 |
03/26 | 1,204 | 1,204 | 1,192 | 1,192 | -1.08% | 8,800 | 120億6641万 | +0.17% | 7.88 | 1.95 |
03/25 | 1,188 | 1,205 | 1,178 | 1,205 | +1.35% | 20,700 | 121億9801万 | +1.18% | 7.96 | 1.97 |
03/22 | 1,190 | 1,190 | 1,174 | 1,189 | +0.25% | 10,200 | 120億3604万 | -0.17% | 7.86 | 1.94 |
03/21 | 1,187 | 1,187 | 1,178 | 1,186 | +0.59% | 9,500 | 120億567万 | -0.5% | 7.84 | 1.94 |
03/19 | 1,173 | 1,179 | 1,161 | 1,179 | +0.51% | 10,900 | 119億3481万 | -1.26% | 7.79 | 1.93 |
03/18 | 1,143 | 1,176 | 1,139 | 1,173 | +4.45% | 12,100 | 118億7407万 | -1.84% | 7.75 | 1.92 |
03/15 | 1,139 | 1,139 | 1,123 | 1,123 | -0.88% | 8,300 | 113億6793万 | -6.18% | 7.42 | 1.83 |
03/14 | 1,142 | 1,142 | 1,128 | 1,133 | -0.79% | 9,400 | 114億6916万 | -5.58% | 7.49 | 1.85 |
03/13 | 1,149 | 1,149 | 1,135 | 1,142 | -0.61% | 2,200 | 115億6027万 | -5.15% | 7.54 | 1.87 |
03/12 | 1,140 | 1,149 | 1,130 | 1,149 | +0.44% | 4,600 | 116億3113万 | -4.81% | 7.59 | 1.88 |
03/11 | 1,165 | 1,165 | 1,136 | 1,144 | -2.39% | 13,000 | 115億8051万 | -5.38% | 7.56 | 1.87 |
03/08 | 1,186 | 1,186 | 1,165 | 1,172 | -1.18% | 8,300 | 118億6395万 | -3.3% | 7.74 | 1.92 |
03/07 | 1,178 | 1,186 | 1,173 | 1,186 | +0.85% | 13,900 | 120億567万 | -2.23% | 7.84 | 1.94 |
03/06 | 1,144 | 1,176 | 1,144 | 1,176 | +1.2% | 12,000 | 119億444万 | -3.13% | 7.77 | 1.92 |
03/05 | 1,139 | 1,168 | 1,139 | 1,162 | +1.57% | 19,400 | 117億6272万 | -4.36% | 7.68 | 1.9 |
03/04 | 1,160 | 1,167 | 1,143 | 1,144 | -2.05% | 30,100 | 115億8051万 | -6.08% | 7.56 | 1.87 |
03/01 | 1,188 | 1,190 | 1,168 | 1,168 | -2.18% | 28,300 | 118億2346万 | -4.42% | 7.72 | 1.91 |
02/29 | 1,199 | 1,203 | 1,181 | 1,194 | -0.67% | 17,700 | 120億8665万 | -2.37% | 9.63 | 1.95 |
02/28 | 1,201 | 1,228 | 1,180 | 1,202 | -5.35% | 65,600 | 121億6764万 | -1.72% | 9.7 | 1.96 |
02/27 | 1,253 | 1,282 | 1,253 | 1,270 | +1.44% | 56,100 | 128億5599万 | +3.84% | 10.25 | 2.08 |
02/26 | 1,268 | 1,268 | 1,220 | 1,252 | +0.32% | 73,100 | 126億7378万 | +2.62% | 10.1 | 2.05 |
02/22 | 1,268 | 1,274 | 1,225 | 1,248 | -1.58% | 142,800 | 126億3329万 | +2.46% | 10.07 | 2.04 |
02/21 | 1,422 | 1,422 | 1,262 | 1,268 | +2.09% | 403,500 | 128億3574万 | +4.28% | 10.23 | 2.07 |
02/20 | 1,250 | 1,250 | 1,237 | 1,242 | -0.16% | 6,400 | 125億7255万 | +2.31% | 10.02 | 2.03 |
02/19 | 1,219 | 1,245 | 1,219 | 1,244 | +2.05% | 9,000 | 125億9280万 | +2.56% | 10.04 | 2.03 |
02/16 | 1,212 | 1,222 | 1,212 | 1,219 | +0.58% | 2,900 | 123億3972万 | +0.49% | 9.84 | 1.99 |
02/15 | 1,220 | 1,221 | 1,212 | 1,212 | -0.49% | 7,500 | 122億6886万 | -0.16% | 9.78 | 1.98 |
02/14 | 1,221 | 1,221 | 1,215 | 1,218 | -0.33% | 4,600 | 123億2960万 | +0.33% | 9.83 | 1.99 |
02/13 | 1,216 | 1,222 | 1,211 | 1,222 | +0.91% | 10,500 | 123億7009万 | +0.74% | 9.86 | 2 |
02/09 | 1,218 | 1,223 | 1,211 | 1,211 | -0.57% | 5,600 | 122億5874万 | -0.16% | 9.77 | 1.98 |
02/08 | 1,212 | 1,218 | 1,210 | 1,218 | +0.5% | 3,900 | 123億2960万 | +0.5% | 9.83 | 1.99 |
02/07 | 1,221 | 1,221 | 1,210 | 1,212 | -0.16% | 6,500 | 122億6886万 | +0.25% | 9.78 | 1.98 |
02/06 | 1,216 | 1,219 | 1,210 | 1,214 | -0.16% | 6,600 | 122億8911万 | +0.66% | 9.8 | 1.98 |
02/05 | 1,211 | 1,216 | 1,206 | 1,216 | 0% | 8,700 | 123億936万 | +1.08% | 9.81 | 1.99 |
02/02 | 1,217 | 1,217 | 1,205 | 1,216 | +0.5% | 3,100 | 123億936万 | +1.33% | 9.81 | 1.99 |
02/01 | 1,206 | 1,218 | 1,206 | 1,210 | +0.17% | 4,600 | 122億4862万 | +1.09% | 9.76 | 1.98 |
01/31 | 1,197 | 1,217 | 1,197 | 1,208 | +0.92% | 15,700 | 122億2837万 | +1.17% | 9.75 | 1.97 |
01/30 | 1,220 | 1,247 | 1,197 | 1,197 | -1.89% | 44,300 | 121億1702万 | +0.42% | 9.66 | 1.96 |
01/29 | 1,237 | 1,237 | 1,214 | 1,220 | -0.08% | 3,500 | 123億4985万 | +2.52% | 9.84 | 1.99 |
01/26 | 1,242 | 1,250 | 1,221 | 1,221 | -1.61% | 8,200 | 123億5997万 | +2.86% | 9.85 | 2 |
01/25 | 1,207 | 1,245 | 1,204 | 1,241 | +3.42% | 13,100 | 125億6243万 | +4.9% | 10.01 | 2.03 |
01/24 | 1,190 | 1,204 | 1,190 | 1,200 | 0% | 9,200 | 121億4739万 | +1.87% | 9.68 | 1.96 |
01/23 | 1,196 | 1,210 | 1,191 | 1,200 | +0.33% | 9,000 | 121億4739万 | +2.13% | 9.68 | 1.96 |
01/22 | 1,201 | 1,210 | 1,196 | 1,196 | -0.33% | 7,100 | 121億690万 | +2.05% | 9.65 | 1.95 |
01/19 | 1,191 | 1,207 | 1,191 | 1,200 | +0.25% | 9,100 | 121億4739万 | +2.65% | 9.68 | 1.96 |
01/18 | 1,194 | 1,200 | 1,190 | 1,197 | -0.25% | 6,600 | 121億1702万 | +2.57% | 9.66 | 1.96 |
01/17 | 1,212 | 1,220 | 1,200 | 1,200 | -1.56% | 11,800 | 121億4739万 | +3.09% | 9.68 | 1.96 |
01/16 | 1,224 | 1,236 | 1,209 | 1,219 | -0.41% | 12,400 | 123億3972万 | +5% | 9.84 | 1.99 |
01/15 | 1,238 | 1,241 | 1,206 | 1,224 | -1.13% | 23,900 | 123億9034万 | +5.61% | 9.88 | 2 |
01/12 | 1,280 | 1,280 | 1,220 | 1,238 | -0.56% | 33,600 | 125億3206万 | +7% | 9.99 | 2.02 |
01/11 | 1,198 | 1,249 | 1,190 | 1,245 | +3.75% | 19,700 | 126億292万 | +8.07% | 10.05 | 2.03 |
01/10 | 1,199 | 1,210 | 1,183 | 1,200 | -0.58% | 8,700 | 121億4739万 | +4.62% | 9.68 | 1.96 |
01/09 | 1,216 | 1,230 | 1,200 | 1,207 | -0.66% | 10,600 | 122億1825万 | +5.51% | 9.74 | 1.97 |
01/05 | 1,180 | 1,227 | 1,175 | 1,215 | +3.14% | 11,200 | 122億9923万 | +6.58% | 9.8 | 1.99 |
01/04 | 1,179 | 1,179 | 1,150 | 1,178 | +2.52% | 8,900 | 119億2469万 | +3.7% | 9.5 | 1.92 |
2023 | ||||||||||
12/29 | 1,133 | 1,154 | 1,133 | 1,149 | +1.5% | 5,800 | 116億3113万 | +1.32% | 9.27 | 1.88 |
12/28 | 1,149 | 1,149 | 1,132 | 1,132 | -1.14% | 5,000 | 114億5904万 | 0% | 9.13 | 1.85 |
12/27 | 1,150 | 1,150 | 1,135 | 1,145 | +0.44% | 11,900 | 115億9064万 | +1.15% | 9.24 | 1.87 |
12/26 | 1,147 | 1,148 | 1,130 | 1,140 | +0.09% | 8,600 | 115億4002万 | +0.71% | 9.2 | 1.86 |
12/25 | 1,145 | 1,145 | 1,130 | 1,139 | -0.61% | 3,000 | 115億2990万 | +0.71% | 9.19 | 1.86 |
12/22 | 1,146 | 1,146 | 1,138 | 1,146 | +0.09% | 3,000 | 116億76万 | +1.51% | 9.25 | 1.87 |
12/21 | 1,144 | 1,145 | 1,140 | 1,145 | +0.09% | 1,200 | 115億9064万 | +1.78% | 9.24 | 1.87 |
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 | |
2019年 2月期 | 1,539 9/6 | 966 12/25 | 1,685,600 9/6 | 152億4661万 | 95億6999万 | +14.69% 1/15 | -14.05% 11/16 |
2020年 2月期 | 1,443 1/7 | 926 2/28 | 265,300 10/31 | 145億5962万 | 93億5429万 | +20.19% 6/10 | -45.1% 3/19 |
2021年 2月期 | 1,165 2/25 | 483 3/23 | 365,000 10/7 | 117億9309万 | 48億7918万 | +33.85% 5/28 | -21.66% 4/6 |
2022年 2月期 | 1,438 4/5 | 844 8/20 | 316,800 1/17 | 145億5662万 | 85億4366万 | +16.59% 1/20 | -19.79% 3/8 |
2023年 2月期 | 996 3/1 | 806 10/17 | 116,300 2/24 | 100億8233万 | 81億5900万 | +7.88% 4/5 | -8.25% 4/18 |
2024年 2月期 | 1,422 2/21 | 885 3/14 | 403,500 2/21 | 143億9466万 | 89億5870万 | +13.51% 4/4 | -10.12% 11/10 |
最新 | 1,300 2024/5/22 | 3,700 | 131億5967万 | -3.35% 1,345 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 34%(1.34倍)
- 2020/12/30 vs 2019/12/30
- -44%(0.56倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/05/22 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
483円(2020/03/23) - 169%(2.69倍)
1,300円(5/22)