株価チャート
株価
5/28
- 前日 (5/27)
- 1,568
- 始値
- 1,579
- 高値
- 1,606
- 安値
- 1,528
- 終値 -2.36%
- 1,531
- 出来高 +3.75%
- 177,100
乖離率
- 株価（5日）
移動平均値 - +1.06%
1,515 - 株価（25日）
移動平均値 - -0.65%
1,541 - 出来高（5日）
移動平均値 - +25.94%
140,620
2023/12/27～2024/05/28
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 | ||||||||||
| 05/28 | 1,579 | 1,606 | 1,528 | 1,531 | -2.36% | 177,100 | 367億7633万 | -0.65% | 32.76 | 4.19 |
| 05/27 | 1,500 | 1,568 | 1,500 | 1,568 | +4.81% | 170,700 | 376億6511万 | +1.75% | 33.55 | 4.29 |
| 05/24 | 1,461 | 1,505 | 1,459 | 1,496 | +0.74% | 97,300 | 359億3559万 | -2.54% | 32.01 | 4.09 |
| 05/23 | 1,518 | 1,528 | 1,455 | 1,485 | -0.54% | 157,200 | 356億7136万 | -3% | 31.77 | 4.06 |
| 05/22 | 1,488 | 1,528 | 1,480 | 1,493 | +0.07% | 100,800 | 358億6353万 | -1.84% | 31.94 | 4.09 |
| 05/21 | 1,462 | 1,520 | 1,446 | 1,492 | +1.91% | 169,900 | 357億9475万 | -1.32% | 31.92 | 4.08 |
| 05/20 | 1,519 | 1,519 | 1,449 | 1,464 | -3.37% | 335,800 | 351億2300万 | -2.59% | 31.32 | 4.01 |
| 05/17 | 1,480 | 1,542 | 1,459 | 1,515 | +0.53% | 217,100 | 363億4654万 | +1.34% | 32.41 | 4.15 |
| 05/16 | 1,560 | 1,560 | 1,501 | 1,507 | -5.04% | 213,400 | 361億5461万 | +1.48% | 32.24 | 4.12 |
| 05/15 | 1,585 | 1,614 | 1,580 | 1,587 | +0.51% | 137,800 | 380億7390万 | +7.52% | 33.95 | 4.34 |
| 05/14 | 1,603 | 1,627 | 1,562 | 1,579 | -1.56% | 238,500 | 378億8198万 | +7.86% | 33.78 | 4.32 |
| 05/13 | 1,700 | 1,706 | 1,575 | 1,604 | -5.65% | 461,900 | 384億8175万 | +10.32% | 34.32 | 4.39 |
| 05/10 | 1,735 | 1,743 | 1,678 | 1,700 | -2.47% | 480,100 | 407億8490万 | +17.81% | 36.37 | 4.65 |
| 05/09 | 1,660 | 1,743 | 1,646 | 1,743 | +6.22% | 656,600 | 418億1652万 | +22.14% | 37.29 | 4.77 |
| 05/08 | 1,607 | 1,667 | 1,607 | 1,641 | +1.99% | 285,400 | 393億6942万 | +16.3% | 35.11 | 4.49 |
| 05/07 | 1,596 | 1,662 | 1,589 | 1,609 | +1.26% | 438,000 | 386億171万 | +14.76% | 34.42 | 4.4 |
| 05/02 | 1,550 | 1,618 | 1,550 | 1,589 | +2.12% | 322,900 | 381億2189万 | +14.4% | 34 | 4.35 |
| 05/01 | 1,530 | 1,568 | 1,516 | 1,556 | +1.97% | 338,800 | 373億3018万 | +12.92% | 33.29 | 4.26 |
| 04/30 | 1,481 | 1,536 | 1,442 | 1,526 | +3.39% | 322,200 | 366億1045万 | +11.47% | 32.65 | 4.18 |
| 04/26 | 1,445 | 1,494 | 1,407 | 1,476 | +0.54% | 203,700 | 354億1089万 | +8.45% | 31.58 | 4.04 |
| 04/25 | 1,458 | 1,501 | 1,448 | 1,468 | +0.07% | 210,600 | 352億1896万 | +8.26% | 31.41 | 4.02 |
| 04/24 | 1,490 | 1,515 | 1,462 | 1,467 | -1.54% | 246,800 | 351億9497万 | +8.75% | 31.39 | 4.01 |
| 04/23 | 1,478 | 1,508 | 1,448 | 1,490 | +0.88% | 154,400 | 357億4677万 | +10.86% | 31.88 | 4.08 |
| 04/22 | 1,448 | 1,480 | 1,413 | 1,477 | +0.27% | 182,700 | 352億6576万 | +10.64% | 31.6 | 4.04 |
| 04/19 | 1,521 | 1,555 | 1,459 | 1,473 | -2.96% | 487,200 | 351億7026万 | +11.09% | 31.51 | 4.03 |
| 04/18 | 1,440 | 1,521 | 1,394 | 1,518 | +7.2% | 506,900 | 362億4471万 | +15.09% | 32.48 | 4.15 |
| 04/17 | 1,416 | 1,463 | 1,327 | 1,416 | +1% | 795,500 | 338億929万 | +8.17% | 30.29 | 3.87 |
| 04/16 | 1,322 | 1,437 | 1,316 | 1,402 | +13.8% | 1,350,300 | 334億7502万 | +7.52% | 30 | 3.84 |
| 04/15 | 1,237 | 1,264 | 1,206 | 1,232 | -2.92% | 346,600 | 294億1599万 | -5.16% | 26.36 | 3.37 |
| 04/12 | 1,265 | 1,287 | 1,250 | 1,269 | 0% | 72,800 | 302億9943万 | -2.31% | 27.15 | 3.47 |
| 04/11 | 1,240 | 1,274 | 1,225 | 1,269 | +0.63% | 92,500 | 302億9943万 | -2.16% | 27.15 | 3.47 |
| 04/10 | 1,271 | 1,276 | 1,256 | 1,261 | -1.18% | 76,500 | 301億841万 | -2.7% | 26.98 | 3.45 |
| 04/09 | 1,280 | 1,287 | 1,264 | 1,276 | -0.31% | 82,500 | 304億6656万 | -1.47% | 27.3 | 3.49 |
| 04/08 | 1,298 | 1,317 | 1,264 | 1,280 | -0.31% | 113,700 | 305億6207万 | -1.01% | 27.39 | 3.5 |
| 04/05 | 1,310 | 1,310 | 1,247 | 1,284 | -2.43% | 171,200 | 306億5758万 | -0.7% | 27.47 | 3.51 |
| 04/04 | 1,330 | 1,352 | 1,304 | 1,316 | -0.9% | 81,300 | 314億2163万 | +1.94% | 28.16 | 3.6 |
| 04/03 | 1,324 | 1,343 | 1,305 | 1,328 | +1.53% | 99,800 | 317億815万 | +3.03% | 28.41 | 3.63 |
| 04/02 | 1,350 | 1,350 | 1,304 | 1,308 | -3.18% | 135,400 | 312億3062万 | +1.71% | 27.98 | 3.58 |
| 04/01 | 1,400 | 1,400 | 1,344 | 1,351 | -3.36% | 201,400 | 322億5731万 | +5.3% | 28.9 | 3.7 |
| 03/29 | 1,307 | 1,398 | 1,304 | 1,398 | +7.29% | 196,600 | 333億7951万 | +9.39% | 29.91 | 3.83 |
| 03/28 | 1,317 | 1,323 | 1,297 | 1,303 | -0.46% | 54,200 | 311億1123万 | +2.52% | 27.88 | 3.57 |
| 03/27 | 1,341 | 1,341 | 1,301 | 1,309 | -1.36% | 95,200 | 312億5449万 | +3.31% | 28.01 | 3.58 |
| 03/26 | 1,319 | 1,345 | 1,295 | 1,327 | +0.45% | 104,900 | 316億8427万 | +4.82% | 28.39 | 3.63 |
| 03/25 | 1,335 | 1,352 | 1,315 | 1,321 | -1.78% | 100,900 | 315億4101万 | +4.76% | 28.26 | 3.61 |
| 03/22 | 1,310 | 1,353 | 1,296 | 1,345 | +2.52% | 120,000 | 321億1405万 | +7.34% | 28.78 | 3.68 |
| 03/21 | 1,337 | 1,347 | 1,295 | 1,312 | -2.38% | 179,000 | 313億2612万 | +5.38% | 28.07 | 3.59 |
| 03/19 | 1,270 | 1,344 | 1,257 | 1,344 | +6.75% | 309,600 | 320億9017万 | +8.39% | 28.75 | 3.68 |
| 03/18 | 1,250 | 1,263 | 1,229 | 1,259 | +1.37% | 100,200 | 300億6066万 | +2.11% | 26.94 | 3.45 |
| 03/15 | 1,272 | 1,272 | 1,238 | 1,242 | -4.09% | 161,300 | 296億5476万 | +1.06% | 26.57 | 3.4 |
| 03/14 | 1,281 | 1,295 | 1,263 | 1,295 | +0.7% | 59,000 | 309億2022万 | +5.63% | 27.71 | 3.54 |
| 03/13 | 1,300 | 1,329 | 1,283 | 1,286 | -0.23% | 134,600 | 307億533万 | +5.24% | 27.51 | 3.52 |
| 03/12 | 1,259 | 1,300 | 1,245 | 1,289 | +1.9% | 115,700 | 307億7696万 | +5.74% | 27.58 | 3.53 |
| 03/11 | 1,227 | 1,308 | 1,217 | 1,265 | +2.43% | 199,100 | 302億392万 | +4.12% | 27.06 | 3.46 |
| 03/08 | 1,211 | 1,256 | 1,209 | 1,235 | +1.4% | 117,500 | 294億8762万 | +2.07% | 26.42 | 3.38 |
| 03/07 | 1,231 | 1,253 | 1,213 | 1,218 | -1.62% | 87,000 | 290億8172万 | +1% | 26.06 | 3.33 |
| 03/06 | 1,230 | 1,251 | 1,214 | 1,238 | 0% | 114,100 | 295億5925万 | +3.08% | 26.49 | 3.39 |
| 03/05 | 1,230 | 1,255 | 1,202 | 1,238 | +0.73% | 143,400 | 295億5925万 | +3.95% | 26.49 | 3.39 |
| 03/04 | 1,252 | 1,252 | 1,193 | 1,229 | -4.8% | 312,200 | 293億4436万 | +3.98% | 26.29 | 3.36 |
| 03/01 | 1,241 | 1,301 | 1,241 | 1,291 | +4.11% | 221,700 | 308億2471万 | +10.06% | 27.62 | 3.53 |
| 02/29 | 1,255 | 1,265 | 1,224 | 1,240 | -1.59% | 159,700 | 296億701万 | +6.71% | 28.53 | 3.37 |
| 02/28 | 1,320 | 1,338 | 1,259 | 1,260 | +1.94% | 260,000 | 300億8454万 | +9.28% | 28.99 | 3.43 |
| 02/27 | 1,244 | 1,251 | 1,214 | 1,236 | -1.59% | 177,900 | 295億1150万 | +8.04% | 28.44 | 3.36 |
| 02/26 | 1,208 | 1,270 | 1,204 | 1,256 | +3.72% | 140,400 | 299億8903万 | +10.76% | 28.9 | 3.42 |
| 02/22 | 1,218 | 1,235 | 1,206 | 1,211 | -0.41% | 93,800 | 289億1458万 | +7.74% | 27.86 | 3.29 |
| 02/21 | 1,218 | 1,227 | 1,205 | 1,216 | -0.65% | 87,500 | 290億3397万 | +9.06% | 27.98 | 3.31 |
| 02/20 | 1,275 | 1,275 | 1,220 | 1,224 | -3.47% | 121,500 | 292億2498万 | +10.57% | 28.16 | 3.33 |
| 02/19 | 1,217 | 1,275 | 1,210 | 1,268 | +4.19% | 189,000 | 302億7555万 | +15.17% | 29.17 | 3.45 |
| 02/16 | 1,129 | 1,226 | 1,126 | 1,217 | +8.76% | 239,600 | 290億5784万 | +11.34% | 28 | 3.31 |
| 02/15 | 1,143 | 1,149 | 1,107 | 1,119 | -2.19% | 185,200 | 267億1793万 | +3.04% | 25.74 | 3.04 |
| 02/14 | 1,170 | 1,170 | 1,144 | 1,144 | -2.89% | 175,800 | 273億1485万 | +5.54% | 26.32 | 3.11 |
| 02/13 | 1,172 | 1,193 | 1,170 | 1,178 | +0.68% | 88,400 | 281億2665万 | +8.97% | 27.1 | 3.2 |
| 02/09 | 1,157 | 1,179 | 1,154 | 1,170 | +1.12% | 118,000 | 279億3564万 | +8.74% | 26.92 | 3.18 |
| 02/08 | 1,163 | 1,185 | 1,143 | 1,157 | -1.28% | 128,700 | 276億2525万 | +7.93% | 26.62 | 3.15 |
| 02/07 | 1,186 | 1,200 | 1,163 | 1,172 | -2.01% | 166,100 | 279億8339万 | +9.84% | 26.96 | 3.19 |
| 02/06 | 1,202 | 1,222 | 1,186 | 1,196 | -1.32% | 180,100 | 285億5643万 | +12.62% | 27.52 | 3.25 |
| 02/05 | 1,197 | 1,212 | 1,180 | 1,212 | +1.68% | 179,300 | 289億3846万 | +14.77% | 27.88 | 3.3 |
| 02/02 | 1,133 | 1,208 | 1,133 | 1,192 | +5.3% | 320,100 | 284億6093万 | +13.74% | 27.42 | 3.24 |
| 02/01 | 1,161 | 1,206 | 1,132 | 1,132 | -1.39% | 409,800 | 270億2833万 | +8.74% | 26.04 | 3.08 |
| 01/31 | 1,093 | 1,155 | 1,088 | 1,148 | +7.09% | 638,700 | 274億1036万 | +10.7% | 26.41 | 3.12 |
| 01/30 | 1,015 | 1,078 | 1,004 | 1,072 | +6.88% | 347,200 | 255億9573万 | +3.88% | 24.66 | 2.92 |
| 01/29 | 1,011 | 1,012 | 1,001 | 1,003 | 0% | 148,800 | 239億4825万 | -2.72% | 23.08 | 2.73 |
| 01/26 | 1,008 | 1,012 | 997 | 1,003 | -0.99% | 218,900 | 239億4825万 | -2.9% | 23.08 | 2.73 |
| 01/25 | 1,005 | 1,014 | 1,000 | 1,013 | +0.8% | 173,000 | 241億8701万 | -2.13% | 23.31 | 2.76 |
| 01/24 | 1,018 | 1,024 | 1,001 | 1,005 | -1.28% | 175,200 | 239億9600万 | -2.99% | 23.12 | 2.73 |
| 01/23 | 1,045 | 1,064 | 1,016 | 1,018 | -1.55% | 304,700 | 243億640万 | -1.83% | 23.42 | 2.77 |
| 01/22 | 985 | 1,037 | 985 | 1,034 | +5.4% | 397,000 | 246億8842万 | -0.48% | 23.79 | 2.81 |
| 01/19 | 1,022 | 1,027 | 977 | 981 | -2.58% | 318,100 | 234億2296万 | -5.58% | 22.57 | 2.67 |
| 01/18 | 989 | 1,008 | 978 | 1,007 | +1.82% | 336,000 | 240億4375万 | -3.36% | 23.17 | 2.74 |
| 01/17 | 1,011 | 1,029 | 982 | 989 | -2.27% | 500,200 | 236億1397万 | -5.27% | 22.75 | 2.69 |
| 01/16 | 1,064 | 1,065 | 1,000 | 1,012 | -7.41% | 961,600 | 241億6314万 | -3.44% | 23.28 | 2.75 |
| 01/15 | 1,138 | 1,166 | 1,093 | 1,093 | +4.29% | 1,119,000 | 260億9714万 | +4% | 25.15 | 2.97 |
| 01/12 | 1,052 | 1,059 | 1,033 | 1,048 | +0.19% | 219,900 | 250億2269万 | -0.29% | 24.11 | 2.85 |
| 01/11 | 1,068 | 1,073 | 1,036 | 1,046 | -1.88% | 230,700 | 249億7494万 | -0.48% | 24.06 | 2.84 |
| 01/10 | 1,083 | 1,098 | 1,062 | 1,066 | -0.93% | 204,100 | 254億5247万 | +1.23% | 24.53 | 2.9 |
| 01/09 | 1,091 | 1,102 | 1,065 | 1,076 | +0.94% | 223,000 | 256億9124万 | +2.09% | 24.76 | 2.93 |
| 01/05 | 1,066 | 1,076 | 1,043 | 1,066 | +1.23% | 166,900 | 254億5247万 | +0.95% | 24.53 | 2.9 |
| 01/04 | 1,028 | 1,066 | 997 | 1,053 | +1.06% | 274,900 | 251億4208万 | -0.66% | 24.23 | 2.86 |
| 2023 | ||||||||||
| 12/29 | 1,055 | 1,055 | 1,039 | 1,042 | -0.76% | 118,900 | 248億7943万 | -2.25% | 23.97 | 2.83 |
| 12/28 | 1,057 | 1,057 | 1,026 | 1,050 | -0.1% | 106,600 | 250億7045万 | -1.96% | 24.16 | 2.86 |
| 12/27 | 1,000 | 1,054 | 1,000 | 1,051 | +4.06% | 126,300 | 250億9432万 | -2.41% | 24.18 | 2.86 |
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 | |
| 2017年 2月期 | 656 3,280 2/21 | 164 818 6/7 | 2,993,500 598,700 3/4 | 142億6406万 | 35億5731万 | +38.65% 7/15 | -20.67% 6/7 |
| 2018年 2月期 | 2,418 12,090 1/23 | 470 2,351 4/13 | 3,607,500 721,500 1/23 | 528億9446万 | 102億2402万 | +51.41% 1/22 | -19.65% 3/5 |
| 2019年 2月期 | 1,626 3/1 | 414 12/25 | 1,680,300 4/16 | 355億6922万 | 90億7309万 | +34.4% 2/6 | -32.76% 12/25 |
| 2020年 2月期 | 1,285 12/25 | 538 3/25 | 2,365,400 4/17 | 284億8754万 | 117億9064万 | +35.61% 4/17 | -31.06% 3/13 |
| 2021年 2月期 | 1,299 7/15 | 682 3/13 | 1,897,900 7/17 | 291億2266万 | 151億2116万 | +30.19% 5/14 | -22.96% 7/20 |
| 2022年 2月期 | 1,068 4/15 | 458 1/27 | 511,300 4/16 | 254億194万 | 108億9334万 | +9.22% 4/15 | -18.57% 1/19 |
| 2023年 2月期 | 1,158 2/27 | 447 9/28 | 955,000 12/28 | 275億7307万 | 106億4349万 | +30.38% 1/27 | -9.39% 7/19 |
| 2024年 2月期 | 1,459 9/14 | 769 5/31 | 3,985,000 8/31 | 348億3599万 | 183億4137万 | +25.52% 7/20 | -23.79% 4/17 |
| 最新 | 1,531 2024/5/28 | 177,100 | 367億7633万 | -0.65% 1,541 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 235%（3.35倍）
- 2018/12/28 vs 2017/12/29
- -65%（0.35倍）
- 2019/12/30 vs 2018/12/28
- 145%（2.45倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/05/28 vs 2023/12/29
- 47%（1.47倍）
- 過去安値
164円（2016/06/07） - 836%（9.36倍）
1,531円（5/28）