株価チャート
株価
5/31
- 前日 (5/30)
- 1,437
- 始値
- 1,449
- 高値
- 1,449
- 安値
- 1,436
- 終値 +0.7%
- 1,447
- 出来高 -75%
- 4,000
乖離率
- 株価（5日）
移動平均値 - +0.42%
1,441 - 株価（25日）
移動平均値 - -1.56%
1,470 - 出来高（5日）
移動平均値 - -59.1%
9,780
2024/01/04～2024/05/31
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 | ||||||||||
| 05/31 | 1,449 | 1,449 | 1,436 | 1,447 | +0.7% | 4,000 | 37億6943万 | -1.56% | 18.76 | 0.58 |
| 05/30 | 1,422 | 1,437 | 1,411 | 1,437 | +0.77% | 16,000 | 37億4338万 | -3.1% | 18.63 | 0.58 |
| 05/29 | 1,452 | 1,461 | 1,423 | 1,426 | -1.66% | 14,300 | 37億1473万 | -4.68% | 18.49 | 0.58 |
| 05/28 | 1,450 | 1,468 | 1,450 | 1,450 | +0.28% | 9,500 | 37億7725万 | -3.85% | 18.8 | 0.59 |
| 05/27 | 1,454 | 1,454 | 1,438 | 1,446 | -0.55% | 5,100 | 37億6683万 | -4.87% | 18.75 | 0.58 |
| 05/24 | 1,448 | 1,454 | 1,438 | 1,454 | +0.97% | 9,600 | 37億8767万 | -5.09% | 18.85 | 0.59 |
| 05/23 | 1,450 | 1,453 | 1,439 | 1,440 | +0.14% | 6,400 | 37億5120万 | -6.74% | 18.67 | 0.58 |
| 05/22 | 1,461 | 1,461 | 1,422 | 1,438 | -1.51% | 12,300 | 37億4599万 | -7.76% | 18.65 | 0.58 |
| 05/21 | 1,458 | 1,469 | 1,455 | 1,460 | +0.62% | 10,000 | 38億330万 | -7.18% | 18.93 | 0.59 |
| 05/20 | 1,440 | 1,462 | 1,440 | 1,451 | +1.97% | 9,900 | 37億7985万 | -8.57% | 18.81 | 0.59 |
| 05/17 | 1,411 | 1,430 | 1,411 | 1,423 | +0.42% | 6,100 | 37億691万 | -11.23% | 18.45 | 0.57 |
| 05/16 | 1,429 | 1,429 | 1,409 | 1,417 | -0.7% | 17,400 | 36億9128万 | -12.48% | 18.37 | 0.57 |
| 05/15 | 1,452 | 1,454 | 1,425 | 1,427 | -1.72% | 15,100 | 37億1733万 | -12.78% | 18.5 | 0.58 |
| 05/14 | 1,438 | 1,453 | 1,430 | 1,452 | +0.97% | 17,300 | 37億8246万 | -12.16% | 18.83 | 0.59 |
| 05/13 | 1,439 | 1,453 | 1,435 | 1,438 | +0.56% | 15,300 | 37億4599万 | -13.84% | 18.65 | 0.58 |
| 05/10 | 1,447 | 1,451 | 1,430 | 1,430 | -1.45% | 36,500 | 37億2515万 | -15.13% | 18.54 | 0.58 |
| 05/09 | 1,457 | 1,459 | 1,431 | 1,451 | -0.82% | 30,600 | 37億7985万 | -14.7% | 18.81 | 0.59 |
| 05/08 | 1,472 | 1,472 | 1,456 | 1,463 | +0.07% | 23,600 | 38億1111万 | -14.79% | 18.97 | 0.59 |
| 05/07 | 1,446 | 1,476 | 1,446 | 1,462 | +1.32% | 24,900 | 38億851万 | -15.73% | 18.96 | 0.59 |
| 05/02 | 1,463 | 1,489 | 1,443 | 1,443 | -1.37% | 49,200 | 37億5901万 | -17.31% | 18.71 | 0.58 |
| 05/01 | 1,468 | 1,477 | 1,456 | 1,463 | -1.28% | 40,300 | 38億1111万 | -16.64% | 18.97 | 0.59 |
| 04/30 | 1,495 | 1,502 | 1,476 | 1,482 | -0.67% | 51,400 | 38億6061万 | -16.03% | 19.22 | 0.6 |
| 04/26 | 1,538 | 1,545 | 1,471 | 1,492 | -12.65% | 154,000 | 38億8666万 | -15.85% | 19.35 | 0.6 |
| 04/25 | 1,754 | 1,764 | 1,701 | 1,708 | -2.62% | 69,800 | 44億4934万 | -4.04% | 22.15 | 0.69 |
| 04/24 | 1,768 | 1,777 | 1,751 | 1,754 | -0.79% | 29,400 | 45億6917万 | -1.41% | 22.74 | 0.71 |
| 04/23 | 1,787 | 1,787 | 1,758 | 1,768 | +0.4% | 31,000 | 46億564万 | -0.39% | 22.93 | 0.71 |
| 04/22 | 1,730 | 1,763 | 1,730 | 1,761 | +1.91% | 28,000 | 45億8740万 | -0.51% | 22.83 | 0.71 |
| 04/19 | 1,737 | 1,752 | 1,700 | 1,728 | -0.52% | 39,700 | 45億144万 | -2.04% | 22.41 | 0.7 |
| 04/18 | 1,749 | 1,764 | 1,735 | 1,737 | -0.97% | 20,300 | 45億2488万 | -1.25% | 22.52 | 0.7 |
| 04/17 | 1,777 | 1,777 | 1,736 | 1,754 | -0.62% | 22,900 | 45億6917万 | +0.06% | 22.74 | 0.71 |
| 04/16 | 1,795 | 1,795 | 1,750 | 1,765 | -1.73% | 44,300 | 45億9782万 | +1.03% | 22.89 | 0.71 |
| 04/15 | 1,780 | 1,807 | 1,776 | 1,796 | -0.22% | 16,300 | 46億7858万 | +3.22% | 23.29 | 0.73 |
| 04/12 | 1,788 | 1,815 | 1,778 | 1,800 | -0.66% | 31,300 | 46億8900万 | +3.81% | 23.34 | 0.73 |
| 04/11 | 1,763 | 1,828 | 1,750 | 1,812 | -1.36% | 43,000 | 47億2026万 | +4.92% | 23.5 | 0.73 |
| 04/10 | 1,829 | 1,849 | 1,815 | 1,837 | -0.43% | 34,700 | 47億8538万 | +6.74% | 23.82 | 0.74 |
| 04/09 | 1,840 | 1,854 | 1,820 | 1,845 | +0.05% | 31,400 | 48億622万 | +7.71% | 23.92 | 0.75 |
| 04/08 | 1,857 | 1,868 | 1,817 | 1,844 | -0.32% | 37,600 | 48億362万 | +8.22% | 23.91 | 0.74 |
| 04/05 | 1,843 | 1,854 | 1,820 | 1,850 | +0.22% | 26,200 | 48億1925万 | +9.08% | 23.99 | 0.75 |
| 04/04 | 1,849 | 1,852 | 1,822 | 1,846 | +0.11% | 23,000 | 48億883万 | +9.43% | 23.94 | 0.75 |
| 04/03 | 1,801 | 1,854 | 1,790 | 1,844 | +1.93% | 27,700 | 48億362万 | +9.89% | 23.91 | 0.74 |
| 04/02 | 1,831 | 1,831 | 1,800 | 1,809 | -2.37% | 30,000 | 47億1244万 | +8.32% | 23.46 | 0.73 |
| 04/01 | 1,895 | 1,913 | 1,810 | 1,853 | -3.64% | 51,500 | 48億2706万 | +11.43% | 24.03 | 0.75 |
| 03/29 | 1,749 | 2,059 | 1,744 | 1,923 | +12.39% | 117,400 | 50億941万 | +16.19% | 24.94 | 0.78 |
| 03/28 | 1,707 | 1,774 | 1,707 | 1,711 | +0.71% | 59,900 | 44億5715万 | +4.14% | 22.19 | 0.69 |
| 03/27 | 1,705 | 1,708 | 1,693 | 1,699 | +0.24% | 12,400 | 44億2589万 | +3.66% | 22.03 | 0.69 |
| 03/26 | 1,686 | 1,701 | 1,662 | 1,695 | +0.65% | 10,200 | 44億1547万 | +3.48% | 21.98 | 0.68 |
| 03/25 | 1,688 | 1,714 | 1,675 | 1,684 | -0.24% | 15,900 | 43億8682万 | +3.06% | 21.84 | 0.68 |
| 03/22 | 1,670 | 1,688 | 1,656 | 1,688 | +1.14% | 16,900 | 43億9724万 | +3.62% | 21.89 | 0.68 |
| 03/21 | 1,664 | 1,673 | 1,649 | 1,669 | +0.85% | 12,300 | 43億4774万 | +2.77% | 21.64 | 0.67 |
| 03/19 | 1,661 | 1,661 | 1,644 | 1,655 | +0.42% | 4,000 | 43億1127万 | +2.1% | 21.46 | 0.67 |
| 03/18 | 1,638 | 1,660 | 1,623 | 1,648 | +1.85% | 14,700 | 42億9304万 | +1.92% | 21.37 | 0.67 |
| 03/15 | 1,605 | 1,620 | 1,586 | 1,618 | +0.94% | 10,200 | 42億1489万 | +0.25% | 20.98 | 0.65 |
| 03/14 | 1,580 | 1,618 | 1,580 | 1,603 | +1.46% | 6,500 | 41億7581万 | -0.56% | 20.79 | 0.65 |
| 03/13 | 1,622 | 1,630 | 1,572 | 1,580 | -1.86% | 8,800 | 41億1590万 | -1.92% | 20.49 | 0.64 |
| 03/12 | 1,593 | 1,618 | 1,580 | 1,610 | +1.58% | 7,400 | 41億9405万 | -0.12% | 20.88 | 0.65 |
| 03/11 | 1,640 | 1,640 | 1,563 | 1,585 | -3.35% | 22,500 | 41億2892万 | -1.74% | 20.55 | 0.64 |
| 03/08 | 1,627 | 1,669 | 1,621 | 1,640 | +0.61% | 19,100 | 42億7220万 | +1.61% | 21.27 | 0.66 |
| 03/07 | 1,671 | 1,682 | 1,630 | 1,630 | -2.4% | 13,300 | 42億4615万 | +1.05% | 21.14 | 0.66 |
| 03/06 | 1,638 | 1,670 | 1,635 | 1,670 | +2.14% | 18,900 | 43億5035万 | +3.66% | 21.65 | 0.67 |
| 03/05 | 1,626 | 1,638 | 1,610 | 1,635 | +0.74% | 8,200 | 42億5917万 | +1.55% | 21.2 | 0.66 |
| 03/04 | 1,627 | 1,627 | 1,606 | 1,623 | +0.19% | 11,000 | 42億2791万 | +0.93% | 21.05 | 0.66 |
| 03/01 | 1,620 | 1,634 | 1,620 | 1,620 | -0.43% | 5,900 | 42億2010万 | +0.81% | 21.01 | 0.65 |
| 02/29 | 1,653 | 1,655 | 1,615 | 1,627 | -0.79% | 8,900 | 42億3833万 | +1.37% | 21.1 | 0.66 |
| 02/28 | 1,650 | 1,668 | 1,630 | 1,640 | -0.3% | 12,700 | 42億7220万 | +2.24% | 21.27 | 0.66 |
| 02/27 | 1,631 | 1,650 | 1,624 | 1,645 | +0.86% | 14,400 | 42億8522万 | +2.75% | 21.33 | 0.66 |
| 02/26 | 1,638 | 1,645 | 1,630 | 1,631 | -0.49% | 6,700 | 42億4875万 | +2.07% | 21.15 | 0.66 |
| 02/22 | 1,633 | 1,653 | 1,622 | 1,639 | +0.92% | 16,300 | 42億6959万 | +2.76% | 21.25 | 0.66 |
| 02/21 | 1,629 | 1,632 | 1,601 | 1,624 | -0.31% | 3,300 | 42億3052万 | +2.07% | 21.06 | 0.66 |
| 02/20 | 1,641 | 1,649 | 1,614 | 1,629 | -1.27% | 13,300 | 42億4354万 | +2.52% | 21.12 | 0.66 |
| 02/19 | 1,603 | 1,659 | 1,598 | 1,650 | +3.25% | 29,300 | 42億9825万 | +4.04% | 21.4 | 0.67 |
| 02/16 | 1,564 | 1,598 | 1,552 | 1,598 | +2.17% | 14,100 | 41億6279万 | +1.08% | 20.72 | 0.65 |
| 02/15 | 1,577 | 1,577 | 1,500 | 1,564 | -0.76% | 58,200 | 40億7422万 | -0.95% | 20.28 | 0.63 |
| 02/14 | 1,590 | 1,590 | 1,561 | 1,576 | 0% | 6,700 | 41億548万 | -0.19% | 20.44 | 0.64 |
| 02/13 | 1,555 | 1,590 | 1,555 | 1,576 | +0.77% | 10,300 | 41億548万 | -0.19% | 20.44 | 0.64 |
| 02/09 | 1,560 | 1,579 | 1,554 | 1,564 | +0.06% | 10,200 | 40億7422万 | -0.89% | 20.28 | 0.63 |
| 02/08 | 1,560 | 1,588 | 1,560 | 1,563 | -0.19% | 5,300 | 40億7161万 | -0.95% | 20.27 | 0.63 |
| 02/07 | 1,585 | 1,585 | 1,558 | 1,566 | -1.57% | 8,800 | 40億7943万 | -0.7% | 20.31 | 0.63 |
| 02/06 | 1,610 | 1,610 | 1,583 | 1,591 | -1.49% | 4,900 | 41億4455万 | +0.95% | 20.63 | 0.64 |
| 02/05 | 1,620 | 1,620 | 1,603 | 1,615 | 0% | 6,800 | 42億707万 | +2.74% | 20.94 | 0.65 |
| 02/02 | 1,625 | 1,625 | 1,600 | 1,615 | +0.12% | 4,300 | 42億707万 | +3% | 20.94 | 0.65 |
| 02/01 | 1,625 | 1,626 | 1,610 | 1,613 | -0.74% | 5,000 | 42億186万 | +3.2% | 20.92 | 0.65 |
| 01/31 | 1,600 | 1,628 | 1,589 | 1,625 | +2.46% | 11,000 | 42億3312万 | +4.3% | 21.07 | 0.66 |
| 01/30 | 1,632 | 1,635 | 1,586 | 1,586 | -2.76% | 31,000 | 41億3153万 | +2.19% | 20.57 | 0.64 |
| 01/29 | 1,616 | 1,631 | 1,607 | 1,631 | +2.07% | 9,900 | 42億4875万 | +5.29% | 21.15 | 0.66 |
| 01/26 | 1,593 | 1,614 | 1,588 | 1,598 | +0.5% | 7,500 | 41億6279万 | +3.5% | 20.72 | 0.65 |
| 01/25 | 1,581 | 1,605 | 1,578 | 1,590 | +0.57% | 8,300 | 41億4195万 | +3.18% | 20.62 | 0.64 |
| 01/24 | 1,595 | 1,595 | 1,580 | 1,581 | -0.88% | 4,400 | 41億1850万 | +2.86% | 20.5 | 0.64 |
| 01/23 | 1,578 | 1,611 | 1,574 | 1,595 | +1.46% | 16,900 | 41億5497万 | +4.11% | 20.68 | 0.64 |
| 01/22 | 1,550 | 1,574 | 1,550 | 1,572 | +1.55% | 8,500 | 40億9506万 | +2.95% | 20.38 | 0.64 |
| 01/19 | 1,578 | 1,578 | 1,546 | 1,548 | -1.46% | 7,600 | 40億3254万 | +1.31% | 20.07 | 0.63 |
| 01/18 | 1,564 | 1,576 | 1,559 | 1,571 | +1.62% | 9,200 | 40億9245万 | +2.88% | 20.37 | 0.63 |
| 01/17 | 1,557 | 1,568 | 1,546 | 1,546 | -0.64% | 5,400 | 40億2733万 | +1.51% | 20.05 | 0.62 |
| 01/16 | 1,561 | 1,561 | 1,537 | 1,556 | -0.19% | 8,000 | 40億5338万 | +2.37% | 20.18 | 0.63 |
| 01/15 | 1,549 | 1,571 | 1,535 | 1,559 | +1.56% | 10,200 | 40億6119万 | +2.77% | 20.22 | 0.63 |
| 01/12 | 1,550 | 1,555 | 1,519 | 1,535 | -0.97% | 9,500 | 39億9867万 | +1.45% | 19.9 | 0.62 |
| 01/11 | 1,555 | 1,564 | 1,544 | 1,550 | -0.32% | 5,900 | 40億3775万 | +2.65% | 20.1 | 0.63 |
| 01/10 | 1,570 | 1,570 | 1,552 | 1,555 | -0.96% | 6,800 | 40億5077万 | +3.19% | 20.16 | 0.63 |
| 01/09 | 1,560 | 1,577 | 1,560 | 1,570 | +0.64% | 6,400 | 40億8985万 | +4.39% | 20.36 | 0.63 |
| 01/05 | 1,560 | 1,560 | 1,553 | 1,560 | 0% | 4,300 | 40億6380万 | +4% | 20.23 | 0.63 |
| 01/04 | 1,552 | 1,566 | 1,535 | 1,560 | +0.84% | 10,000 | 40億6380万 | +4.21% | 20.23 | 0.63 |
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 | |
| 2008年 4月期 | 1,920 192 6/8 | 820 82 1/16 | 737,500 7,375,000 6/8 | - | - | +49.02% 6/4 | -22.02% 1/22 |
| 2009年 4月期 | 2,310 231 6/5 | 600 60 10/8 | 1,026,100 10,261,000 6/5 | - | - | +42.78% 1/14 | -40.24% 10/8 |
| 2010年 4月期 | 1,580 158 9/3 | 870 87 11/25 | 304,900 3,049,000 7/28 | - | - | +20.23% 7/6 | -20.59% 10/6 |
| 2011年 4月期 | 1,270 127 3/25 | 690 69 3/15 | 170,700 1,707,000 1/19 | 33億835万 | 17億9745万 | +21.83% 3/30 | -18.96% 3/16 |
| 2012年 4月期 | 1,970 197 2/6 197 12/13 | 870 87 9/26 | 961,500 9,615,000 12/13 | 51億3185万 | 22億6635万 | +61.35% 12/13 | -20.46% 5/18 |
| 2013年 4月期 | 1,900 190 4/17 | 990 99 10/15 | 1,110,200 11,102,000 4/17 | 49億4950万 | 25億7895万 | +17.44% 4/17 | -14.34% 7/24 |
| 2014年 4月期 | 2,580 258 1/16 | 1,150 115 6/7 | 2,587,500 25,875,000 1/15 | 67億2090万 | 29億9575万 | +62.43% 1/15 | -19.92% 6/7 |
| 2015年 4月期 | 1,890 189 8/29 | 1,320 132 5/21 | 315,600 3,156,000 7/16 | 49億2345万 | 34億3860万 | +10.97% 7/16 | -11.66% 10/17 |
| 2016年 4月期 | 1,820 182 5/26 | 1,050 105 2/12 | 211,600 2,116,000 5/26 | 47億4110万 | 27億3525万 | +14.59% 2/1 | -20.87% 2/12 |
| 2017年 4月期 | 2,250 12/14 | 1,320 132 6/10 132 6/9 | 248,400 2,484,000 6/13 | 58億6125万 | 34億3860万 | +20.9% 12/8 | -9% 2/7 |
| 2018年 4月期 | 1,960 4/24 | 1,703 2/9 | 93,200 4/24 | 51億580万 | 44億3631万 | +5.64% 3/30 | -6.98% 2/9 |
| 2019年 4月期 | 1,894 6/12 | 1,025 12/25 | 68,800 6/12 | 49億3387万 | 26億7012万 | +14.66% 4/8 | -22.21% 12/25 |
| 2020年 4月期 | 1,796 1/15 | 995 3/13 | 251,800 6/12 | 46億7858万 | 25億9197万 | +24.83% 6/12 | -29.85% 3/13 |
| 2021年 4月期 | 1,991 4/6 | 1,330 5/15 5/14 | 253,500 6/11 | 51億8655万 | 34億6465万 | +16.13% 4/5 | -15.67% 5/6 |
| 2022年 4月期 | 1,783 4/5 | 1,361 12/28 | 73,100 4/27 | 46億4471万 | 35億4540万 | +12.04% 4/4 | -15.54% 5/12 |
| 2023年 4月期 | 1,692 4/26 | 1,284 10/3 | 93,000 4/27 | 44億766万 | 33億4482万 | +9.64% 2/1 | -10.73% 5/8 |
| 最新 | 1,447 2024/5/31 | 4,000 | 37億6943万 | -1.56% 1,470 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/26
- -1%（0.99倍）
- 1985/12/28 vs 1984/12/28
- 53%（1.53倍）
- 1986/12/27 vs 1985/12/28
- -15%（0.85倍）
- 1987/12/28 vs 1986/12/27
- 78%（1.78倍）
- 1988/12/28 vs 1987/12/28
- 34%（1.34倍）
- 1989/12/29 vs 1988/12/28
- 85%（1.85倍）
- 1990/12/28 vs 1989/12/29
- 4%（1.04倍）
- 1991/12/27 vs 1990/12/28
- -29%（0.71倍）
- 1992/12/30 vs 1991/12/27
- -34%（0.66倍）
- 1993/12/29 vs 1992/12/30
- -18%（0.82倍）
- 1994/12/30 vs 1993/12/29
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -75%（0.25倍）
- 1998/12/30 vs 1997/12/30
- 34%（1.34倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- -42%（0.58倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 560%（6.6倍）
- 2004/12/30 vs 2003/12/30
- -31%（0.69倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 51%（1.51倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 48%（1.48倍）
- 2017/12/29 vs 2016/12/30
- -14%（0.86倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/05/31 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
340円（2001/12/20） - 326%（4.26倍）
1,447円（5/31）