株価チャート
株価
5/31
- 前日 (5/30)
- 596
- 始値
- 596
- 高値
- 598
- 安値
- 592
- 終値 -0.34%
- 594
- 出来高 -31.82%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.5%
597 - 株価（25日）
移動平均値 - -2.78%
611 - 出来高（5日）
移動平均値 - -70.93%
5,160
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 | 596 | 598 | 592 | 594 | -0.34% | 1,500 | 59億4605万 | -2.78% | 13.26 | 1.97 |
| 05/30 | 593 | 596 | 592 | 596 | +0.68% | 2,200 | 59億6607万 | -2.45% | 13.31 | 1.98 |
| 05/29 | 599 | 600 | 592 | 592 | -1.17% | 3,000 | 59億2603万 | -3.11% | 13.22 | 1.96 |
| 05/28 | 600 | 616 | 599 | 599 | -0.99% | 14,500 | 59億9610万 | -2.12% | 13.37 | 1.99 |
| 05/27 | 602 | 611 | 601 | 605 | +0.5% | 4,600 | 60億5616万 | -1.14% | 13.51 | 2.01 |
| 05/24 | 611 | 611 | 600 | 602 | -2.11% | 4,700 | 60億2613万 | -1.63% | 13.44 | 2 |
| 05/23 | 589 | 615 | 589 | 615 | +4.24% | 9,500 | 61億5627万 | +0.33% | 13.73 | 2.04 |
| 05/22 | 601 | 601 | 589 | 590 | -1.83% | 5,600 | 59億601万 | -3.75% | 13.17 | 1.96 |
| 05/21 | 596 | 603 | 593 | 601 | -0.83% | 5,600 | 60億1612万 | -2.12% | 13.42 | 1.99 |
| 05/20 | 556 | 614 | 556 | 606 | +8.99% | 23,600 | 60億6617万 | -1.46% | 13.53 | 2.01 |
| 05/17 | 570 | 570 | 551 | 556 | -2.11% | 11,900 | 55億6567万 | -9.74% | 12.41 | 1.84 |
| 05/16 | 577 | 577 | 562 | 568 | -2.74% | 17,600 | 56億7536万 | -8.09% | 12.68 | 1.88 |
| 05/15 | 582 | 589 | 562 | 584 | -9.03% | 67,800 | 58億3523万 | -5.65% | 13.04 | 1.94 |
| 05/14 | 649 | 657 | 639 | 642 | -0.77% | 18,100 | 64億1476万 | +3.55% | 14.33 | 2.13 |
| 05/13 | 648 | 655 | 639 | 647 | +0.31% | 13,000 | 64億6472万 | +4.52% | 14.44 | 2.14 |
| 05/10 | 638 | 645 | 638 | 645 | +0.94% | 9,400 | 64億4474万 | +4.2% | 14.4 | 2.14 |
| 05/09 | 641 | 642 | 633 | 639 | 0% | 6,800 | 63億8479万 | +3.4% | 14.27 | 2.12 |
| 05/08 | 638 | 643 | 634 | 639 | +0.79% | 6,000 | 63億8479万 | +3.23% | 14.27 | 2.12 |
| 05/07 | 636 | 640 | 620 | 634 | 0% | 15,000 | 63億3483万 | +2.42% | 14.15 | 2.1 |
| 05/02 | 621 | 634 | 621 | 634 | +2.42% | 9,300 | 63億3483万 | +2.42% | 14.15 | 2.1 |
| 05/01 | 621 | 621 | 616 | 619 | +0.65% | 3,100 | 61億8495万 | 0% | 13.82 | 2.05 |
| 04/30 | 619 | 619 | 613 | 615 | -0.65% | 3,000 | 61億4498万 | -0.49% | 13.73 | 2.04 |
| 04/26 | 613 | 620 | 613 | 619 | +1.14% | 3,900 | 61億8495万 | 0% | 13.82 | 2.05 |
| 04/25 | 617 | 617 | 612 | 612 | -0.81% | 1,500 | 61億1501万 | -1.13% | 13.66 | 2.03 |
| 04/24 | 608 | 622 | 608 | 617 | +1.98% | 6,900 | 61億6497万 | -0.32% | 13.77 | 2.04 |
| 04/23 | 603 | 608 | 601 | 605 | +1% | 4,300 | 60億4506万 | -2.26% | 13.51 | 2.01 |
| 04/22 | 599 | 605 | 597 | 599 | 0% | 6,000 | 59億8511万 | -3.39% | 13.37 | 1.99 |
| 04/19 | 611 | 611 | 585 | 599 | -1.96% | 18,500 | 59億8511万 | -3.7% | 13.37 | 1.99 |
| 04/18 | 611 | 616 | 606 | 611 | 0% | 4,200 | 61億501万 | -1.93% | 13.64 | 2.03 |
| 04/17 | 614 | 621 | 600 | 611 | -1.13% | 6,800 | 61億501万 | -1.93% | 13.64 | 2.03 |
| 04/16 | 611 | 620 | 609 | 618 | +0.82% | 6,500 | 61億7496万 | -0.96% | 13.8 | 2.05 |
| 04/15 | 621 | 621 | 610 | 613 | -1.61% | 9,400 | 61億2500万 | -1.76% | 13.69 | 2.03 |
| 04/12 | 634 | 634 | 611 | 623 | -0.32% | 8,700 | 62億2492万 | -0.32% | 13.91 | 2.06 |
| 04/11 | 629 | 629 | 620 | 625 | +0.32% | 5,900 | 62億4490万 | 0% | 13.95 | 2.07 |
| 04/10 | 619 | 623 | 609 | 623 | +1.14% | 6,700 | 62億2492万 | -0.48% | 13.91 | 2.06 |
| 04/09 | 596 | 625 | 596 | 616 | +4.05% | 14,000 | 61億5497万 | -1.6% | 13.75 | 2.04 |
| 04/08 | 610 | 611 | 592 | 592 | -2.79% | 21,500 | 59億1517万 | -5.43% | 13.22 | 1.96 |
| 04/05 | 605 | 610 | 589 | 609 | -0.33% | 26,300 | 60億8503万 | -2.87% | 13.6 | 2.02 |
| 04/04 | 617 | 637 | 605 | 611 | -4.08% | 64,100 | 61億501万 | -2.71% | 13.64 | 2.03 |
| 04/03 | 622 | 659 | 620 | 637 | -0.31% | 49,600 | 63億6480万 | +1.43% | 14.22 | 2.11 |
| 04/02 | 649 | 649 | 633 | 639 | -1.24% | 7,200 | 63億8479万 | +1.75% | 14.27 | 2.12 |
| 04/01 | 658 | 662 | 641 | 647 | -1.22% | 15,100 | 64億6472万 | +3.03% | 14.44 | 2.14 |
| 03/29 | 638 | 662 | 637 | 655 | +3.48% | 26,400 | 65億4466万 | +4.63% | 14.62 | 2.17 |
| 03/28 | 621 | 637 | 620 | 633 | +2.93% | 11,700 | 63億2483万 | +1.28% | 14.13 | 2.09 |
| 03/27 | 611 | 618 | 611 | 615 | 0% | 8,900 | 61億4498万 | -1.44% | 13.73 | 2.03 |
| 03/26 | 620 | 627 | 610 | 615 | -1.76% | 9,100 | 61億4498万 | -1.76% | 13.73 | 2.03 |
| 03/25 | 625 | 629 | 620 | 626 | +1.29% | 12,000 | 62億5489万 | +0.16% | 13.98 | 2.07 |
| 03/22 | 615 | 623 | 615 | 618 | +0.16% | 6,300 | 61億7496万 | -1.12% | 13.8 | 2.04 |
| 03/21 | 626 | 634 | 617 | 617 | -1.44% | 15,600 | 61億6497万 | -1.28% | 13.77 | 2.04 |
| 03/19 | 633 | 653 | 626 | 626 | -0.48% | 17,500 | 62億5489万 | +0.32% | 13.98 | 2.07 |
| 03/18 | 632 | 638 | 618 | 629 | -1.72% | 49,800 | 62億8487万 | +0.64% | 14.04 | 2.08 |
| 03/15 | 623 | 652 | 614 | 640 | +3.23% | 37,000 | 63億9478万 | +2.24% | 14.29 | 2.12 |
| 03/14 | 620 | 624 | 615 | 620 | -0.64% | 9,700 | 61億9494万 | -0.64% | 13.84 | 2.05 |
| 03/13 | 624 | 635 | 614 | 624 | -0.48% | 23,000 | 62億3491万 | +0.32% | 13.93 | 2.06 |
| 03/12 | 611 | 632 | 611 | 627 | +1.62% | 5,100 | 62億6488万 | +1.46% | 14 | 2.07 |
| 03/11 | 615 | 628 | 611 | 617 | -2.53% | 34,000 | 61億6497万 | +0.65% | 13.77 | 2.04 |
| 03/08 | 631 | 639 | 624 | 633 | -1.25% | 16,100 | 63億2483万 | +3.94% | 14.13 | 2.09 |
| 03/07 | 650 | 670 | 630 | 641 | -0.62% | 64,400 | 64億477万 | +6.13% | 14.31 | 2.12 |
| 03/06 | 615 | 650 | 615 | 645 | +4.37% | 41,500 | 64億4474万 | +7.68% | 14.4 | 2.13 |
| 03/05 | 615 | 622 | 609 | 618 | -0.64% | 25,500 | 61億7496万 | +4.22% | 13.8 | 2.04 |
| 03/04 | 618 | 625 | 612 | 622 | +0.65% | 12,000 | 62億1492万 | +5.6% | 13.89 | 2.06 |
| 03/01 | 624 | 628 | 616 | 618 | -1.9% | 9,300 | 61億7496万 | +5.82% | 13.8 | 2.04 |
| 02/29 | 620 | 630 | 612 | 630 | +2.11% | 4,800 | 62億9486万 | +8.62% | 14.06 | 2.08 |
| 02/28 | 624 | 630 | 612 | 617 | 0% | 11,400 | 61億6497万 | +7.12% | 13.77 | 2.04 |
| 02/27 | 640 | 640 | 609 | 617 | -3.29% | 17,200 | 61億6497万 | +7.87% | 13.77 | 2.04 |
| 02/26 | 618 | 652 | 607 | 638 | +3.91% | 52,200 | 63億7479万 | +12.32% | 14.24 | 2.11 |
| 02/22 | 634 | 634 | 611 | 614 | 0% | 19,300 | 61億3499万 | +9.06% | 13.71 | 2.03 |
| 02/21 | 630 | 630 | 605 | 614 | -2.69% | 18,600 | 61億3499万 | +10.04% | 13.71 | 2.03 |
| 02/20 | 643 | 651 | 625 | 631 | -1.87% | 21,300 | 63億485万 | +13.9% | 14.09 | 2.09 |
| 02/19 | 605 | 644 | 605 | 643 | +6.11% | 30,100 | 64億2475万 | +16.91% | 14.36 | 2.13 |
| 02/16 | 602 | 620 | 602 | 606 | -0.82% | 20,000 | 60億5505万 | +11.19% | 13.53 | 2.01 |
| 02/15 | 625 | 625 | 595 | 611 | -1.45% | 31,800 | 61億501万 | +12.52% | 13.64 | 2.02 |
| 02/14 | 604 | 639 | 604 | 620 | +2.65% | 49,900 | 61億9494万 | +14.81% | 13.84 | 2.05 |
| 02/13 | 659 | 659 | 597 | 604 | -7.79% | 93,200 | 60億3507万 | +12.9% | 13.48 | 2 |
| 02/09 | 651 | 655 | 611 | 655 | +1.87% | 111,900 | 65億4466万 | +23.35% | 14.62 | 2.17 |
| 02/08 | 682 | 695 | 635 | 643 | +6.46% | 412,900 | 64億2475万 | +22.48% | 14.36 | 2.13 |
| 02/07 | 550 | 646 | 550 | 604 | +7.86% | 253,700 | 60億3507万 | +16.38% | 13.48 | 2 |
| 02/06 | 530 | 611 | 521 | 560 | +6.26% | 406,100 | 55億9543万 | +8.95% | 12.5 | 1.85 |
| 02/05 | 511 | 530 | 509 | 527 | +3.54% | 26,800 | 52億6570万 | +3.13% | 11.77 | 1.74 |
| 02/02 | 503 | 511 | 503 | 509 | -0.39% | 10,500 | 50億8585万 | 0% | 11.36 | 1.68 |
| 02/01 | 505 | 512 | 505 | 511 | +1.19% | 7,500 | 51億583万 | +0.59% | 11.41 | 1.69 |
| 01/31 | 503 | 507 | 503 | 505 | 0% | 7,500 | 50億4588万 | -0.39% | 11.27 | 1.67 |
| 01/30 | 510 | 511 | 505 | 505 | -0.39% | 6,200 | 50億4588万 | -0.39% | 11.27 | 1.67 |
| 01/29 | 511 | 512 | 505 | 507 | -0.78% | 19,500 | 50億6586万 | +0.2% | 11.32 | 1.68 |
| 01/26 | 509 | 517 | 509 | 511 | -0.2% | 3,500 | 51億583万 | +0.99% | 11.41 | 1.69 |
| 01/25 | 512 | 517 | 511 | 512 | -0.39% | 8,300 | 51億1582万 | +1.39% | 11.43 | 1.69 |
| 01/24 | 524 | 524 | 513 | 514 | -1.15% | 6,900 | 51億3580万 | +2.19% | 11.48 | 1.7 |
| 01/23 | 528 | 530 | 519 | 520 | -1.89% | 11,100 | 51億9576万 | +3.59% | 11.61 | 1.72 |
| 01/22 | 505 | 530 | 505 | 530 | +4.95% | 35,800 | 52億9567万 | +5.79% | 11.83 | 1.75 |
| 01/19 | 504 | 508 | 503 | 505 | -1.17% | 7,000 | 50億4588万 | +1.2% | 11.27 | 1.67 |
| 01/18 | 508 | 511 | 502 | 511 | +1.59% | 3,600 | 51億583万 | +2.61% | 11.41 | 1.69 |
| 01/17 | 504 | 520 | 500 | 503 | -0.59% | 14,600 | 50億2589万 | +1.21% | 11.23 | 1.66 |
| 01/16 | 532 | 532 | 506 | 506 | -4.53% | 16,800 | 50億5587万 | +1.81% | 11.3 | 1.67 |
| 01/15 | 525 | 536 | 523 | 530 | +0.38% | 14,400 | 52億9567万 | +6.64% | 11.83 | 1.75 |
| 01/12 | 541 | 541 | 521 | 528 | -2.04% | 15,600 | 52億7569万 | +6.45% | 11.79 | 1.75 |
| 01/11 | 531 | 539 | 525 | 539 | +0.94% | 31,500 | 53億8560万 | +8.67% | 12.03 | 1.78 |
| 01/10 | 512 | 547 | 512 | 534 | +5.12% | 84,500 | 53億3564万 | +7.88% | 11.92 | 1.77 |
| 01/09 | 499 | 508 | 487 | 508 | +2.21% | 22,000 | 50億7585万 | +2.83% | 11.34 | 1.68 |
| 01/05 | 502 | 507 | 496 | 497 | -1.58% | 13,000 | 49億6594万 | +0.4% | 11.1 | 1.64 |
| 01/04 | 483 | 511 | 483 | 505 | +3.7% | 24,600 | 50億4588万 | +2.02% | 11.27 | 1.67 |
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 12月期 | 1,073 8,580 7/28 | 438 3,500 12/5 | 7,153,600 894,200 7/27 | 104億2282万 | 42億5173万 | +18.04% 1/22 | -22.24% 9/5 |
| 2018年 12月期 | 784 6,270 6/4 | 400 1,601 12/26 | 212,000 26,500 1/19 | 76億5053万 | 39億3839万 | +18.85% 6/4 | -18.54% 2/9 |
| 2019年 12月期 | 600 2,399 7/10 | 370 1,480 4/11 | 146,000 36,500 11/11 | 59億144万 | 36億4074万 | +27.04% 7/9 | -12.32% 1/27 |
| 2020年 12月期 | 425 1,699 1/6 | 214 856 4/6 | 661,600 165,400 7/8 | 42億1889万 | 21億2558万 | +15.66% 2/8 | -26.06% 3/19 |
| 2021年 12月期 | 565 2,259 4/7 | 342 1,369 1/19 | 144,400 36,100 2/8 | 56億1849万 | 34億492万 | +24.03% 2/10 | -14.75% 1/20 |
| 2022年 12月期 | 490 1,960 12/5 | 264 1,055 8/4 | 1,512,800 378,200 12/5 | 48億9600万 | 26億3534万 | +32.92% 2/6 | -7.27% 1/10 |
| 2023年 12月期 | 828 6/13 | 334 1/20 1/19 | 1,011,100 2/6 | 82億7325万 | 33億3727万 | +24.28% 2/16 | -20.59% 11/8 |
| 最新 | 594 2024/5/31 | 1,500 | 59億4605万 | -2.78% 611 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/05/31 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
214円（2020/04/06） - 178%（2.78倍）
594円（5/31）