株価チャート
株価
5/31
- 前日 (5/30)
- 975
- 始値
- 990
- 高値
- 1,061
- 安値
- 979
- 終値 +6.56%
- 1,039
- 出来高 +35.17%
- 372,000
乖離率
- 株価（5日）
移動平均値 - +1.56%
1,023 - 株価（25日）
移動平均値 - -3.44%
1,076 - 出来高（5日）
移動平均値 - +8.72%
342,160
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 | 6/1, 株式分割 1→4 | |||||||||
| 2024 | ||||||||||
| 05/31 | 990 | 1,061 | 979 | 1,039 | +6.56% | 372,000 | 210億1024万 | -3.44% | 18.54 | 2.87 |
| 05/30 | 1,003 | 1,012 | 951 | 975 | -3.7% | 275,200 | 788億6424万 | -9.72% | 17.4 | 2.69 |
| 05/29 | 1,031 | 1,035 | 1,011 | 1,013 | -1.82% | 447,200 | 204億7437万 | -7.02% | 18.07 | 2.79 |
| 05/28 | 1,055 | 1,061 | 1,021 | 1,031 | -2.25% | 342,000 | 208億5352万 | -5.65% | 18.4 | 2.84 |
| 05/27 | 1,075 | 1,079 | 1,021 | 1,055 | -0.82% | 274,400 | 213億3378万 | -4% | 18.83 | 2.91 |
| 05/24 | 1,068 | 1,075 | 1,051 | 1,064 | -1.5% | 170,800 | 215億1072万 | -3.65% | 18.98 | 2.93 |
| 05/23 | 1,104 | 1,106 | 1,069 | 1,080 | -2.37% | 150,000 | 218億3932万 | -2.88% | 19.27 | 2.98 |
| 05/22 | 1,116 | 1,136 | 1,106 | 1,106 | -0.9% | 114,800 | 223億7014万 | -1.32% | 19.74 | 3.05 |
| 05/21 | 1,114 | 1,125 | 1,091 | 1,116 | +0.22% | 147,200 | 225億7236万 | -1.74% | 19.92 | 3.08 |
| 05/20 | 1,093 | 1,121 | 1,088 | 1,114 | +1.02% | 233,200 | 225億2180万 | -3.57% | 19.88 | 3.07 |
| 05/17 | 1,116 | 1,134 | 1,101 | 1,103 | -1.56% | 211,600 | 222億9431万 | -6.01% | 19.67 | 3.04 |
| 05/16 | 1,151 | 1,158 | 1,110 | 1,120 | -1.54% | 185,200 | 226億4819万 | -6.04% | 19.99 | 3.09 |
| 05/15 | 1,148 | 1,149 | 1,123 | 1,138 | +0.66% | 167,200 | 230億207万 | -6.15% | 20.3 | 3.14 |
| 05/14 | 1,114 | 1,136 | 1,105 | 1,130 | +2.49% | 210,000 | 228億5040万 | -7.98% | 20.17 | 3.12 |
| 05/13 | 1,119 | 1,125 | 1,088 | 1,103 | -0.79% | 138,000 | 222億9431万 | -11.52% | 19.67 | 3.04 |
| 05/10 | 1,098 | 1,111 | 1,078 | 1,111 | +1.48% | 258,400 | 224億7125万 | -12.08% | 19.83 | 3.07 |
| 05/09 | 1,158 | 1,163 | 1,089 | 1,095 | -4.16% | 472,400 | 221億4265万 | -14.59% | 19.54 | 3.02 |
| 05/08 | 1,069 | 1,158 | 1,063 | 1,143 | +7.03% | 761,600 | 231億317万 | -12.25% | 20.39 | 3.15 |
| 05/07 | 1,023 | 1,073 | 1,023 | 1,068 | +5.69% | 311,200 | 215億8655万 | -19.31% | 19.05 | 2.94 |
| 05/02 | 1,035 | 1,055 | 1,004 | 1,010 | -2.42% | 302,400 | 204億2381万 | -25.02% | 18.02 | 2.79 |
| 05/01 | 1,034 | 1,069 | 1,025 | 1,035 | -0.96% | 344,000 | 209億2935万 | -24.51% | 18.47 | 2.86 |
| 04/30 | 1,026 | 1,064 | 1,016 | 1,045 | +2.96% | 395,600 | 211億3157万 | -25.09% | 18.65 | 2.88 |
| 04/26 | 1,034 | 1,038 | 1,000 | 1,015 | -3.22% | 719,600 | 205億2492万 | -28.42% | 18.11 | 2.8 |
| 04/25 | 1,111 | 1,111 | 1,030 | 1,049 | -8% | 1,002,400 | 212億740万 | -27.27% | 18.72 | 2.89 |
| 04/24 | 1,188 | 1,191 | 1,140 | 1,140 | -1.19% | 247,200 | 230億5262万 | -22.29% | 20.34 | 3.14 |
| 04/23 | 1,188 | 1,190 | 1,121 | 1,154 | -2.64% | 500,800 | 233億3067万 | -22.36% | 20.59 | 3.18 |
| 04/22 | 1,168 | 1,210 | 1,159 | 1,185 | +5.57% | 446,800 | 239億6259万 | -21.31% | 21.15 | 3.27 |
| 04/19 | 1,161 | 1,168 | 1,110 | 1,123 | -4.77% | 657,600 | 226億9874万 | -26.1% | 20.03 | 3.1 |
| 04/18 | 1,141 | 1,219 | 1,130 | 1,179 | +0.21% | 528,400 | 238億3621万 | -23.21% | 21.04 | 3.25 |
| 04/17 | 1,248 | 1,248 | 1,176 | 1,176 | -6.09% | 767,200 | 237億8565万 | -24.01% | 20.99 | 3.24 |
| 04/16 | 1,293 | 1,298 | 1,205 | 1,253 | -4.39% | 1,093,600 | 253億2755万 | -19.87% | 22.35 | 3.46 |
| 04/15 | 1,350 | 1,388 | 1,253 | 1,310 | -11.93% | 1,433,600 | 264億9029万 | -16.56% | 23.38 | 3.61 |
| 04/12 | 1,550 | 1,555 | 1,475 | 1,488 | -6.3% | 452,800 | 300億7963万 | -5.56% | 26.54 | 4.1 |
| 04/11 | 1,553 | 1,593 | 1,553 | 1,588 | +1.11% | 109,200 | 321億179万 | +0.86% | 28.33 | 4.38 |
| 04/10 | 1,585 | 1,595 | 1,543 | 1,570 | -0.95% | 130,400 | 317億4791万 | +0.06% | 28.02 | 4.33 |
| 04/09 | 1,598 | 1,605 | 1,565 | 1,585 | -1.09% | 118,000 | 320億5123万 | +1.28% | 28.28 | 4.37 |
| 04/08 | 1,570 | 1,610 | 1,538 | 1,603 | +3.55% | 159,200 | 324億511万 | +2.66% | 28.6 | 4.42 |
| 04/05 | 1,560 | 1,565 | 1,513 | 1,548 | -2.37% | 226,800 | 312億9292万 | -0.61% | 27.62 | 4.27 |
| 04/04 | 1,575 | 1,593 | 1,553 | 1,585 | +2.76% | 167,200 | 320億5123万 | +1.99% | 28.28 | 4.37 |
| 04/03 | 1,563 | 1,585 | 1,535 | 1,543 | -1.75% | 144,800 | 311億9181万 | -0.36% | 27.53 | 4.26 |
| 04/02 | 1,593 | 1,605 | 1,568 | 1,570 | -1.1% | 102,400 | 317億4791万 | +1.55% | 28.02 | 4.33 |
| 04/01 | 1,668 | 1,670 | 1,588 | 1,588 | -4.51% | 149,200 | 321億179万 | +3.02% | 28.33 | 4.38 |
| 03/29 | 1,673 | 1,693 | 1,645 | 1,663 | -0.6% | 108,800 | 336億1841万 | +8.38% | 29.67 | 4.59 |
| 03/28 | 1,603 | 1,710 | 1,603 | 1,673 | +3.72% | 192,400 | 338億2062万 | +9.74% | 29.85 | 4.61 |
| 03/27 | 1,640 | 1,643 | 1,590 | 1,613 | -1.23% | 99,200 | 326億733万 | +6.44% | 28.78 | 4.45 |
| 03/26 | 1,615 | 1,633 | 1,603 | 1,633 | +1.08% | 86,800 | 330億1176万 | +8.47% | 29.13 | 4.5 |
| 03/25 | 1,633 | 1,663 | 1,605 | 1,615 | -0.31% | 146,000 | 326億5788万 | +8.17% | 28.82 | 4.46 |
| 03/22 | 1,693 | 1,693 | 1,578 | 1,620 | -2.99% | 272,000 | 327億5899万 | +9.53% | 28.91 | 4.47 |
| 03/21 | 1,660 | 1,700 | 1,638 | 1,670 | +2.61% | 208,800 | 337億7007万 | +14.15% | 29.8 | 4.61 |
| 03/19 | 1,643 | 1,648 | 1,588 | 1,628 | -0.46% | 182,800 | 329億1065万 | +12.63% | 29.04 | 4.49 |
| 03/18 | 1,568 | 1,640 | 1,538 | 1,635 | +7.74% | 340,400 | 330億6231万 | +14.42% | 29.18 | 4.51 |
| 03/15 | 1,495 | 1,533 | 1,485 | 1,518 | 0% | 140,400 | 306億8627万 | +7.32% | 27.08 | 4.19 |
| 03/14 | 1,518 | 1,535 | 1,490 | 1,518 | +0.83% | 123,200 | 306億8627万 | +8.01% | 27.08 | 4.19 |
| 03/13 | 1,568 | 1,568 | 1,480 | 1,505 | -2.75% | 220,400 | 304億3350万 | +7.89% | 26.86 | 4.15 |
| 03/12 | 1,433 | 1,548 | 1,423 | 1,548 | +7.65% | 212,400 | 312億9292万 | +11.73% | 27.62 | 4.27 |
| 03/11 | 1,403 | 1,443 | 1,403 | 1,438 | +0.35% | 83,200 | 290億6855万 | +4.62% | 25.65 | 3.97 |
| 03/08 | 1,450 | 1,465 | 1,430 | 1,433 | -2.22% | 75,600 | 289億6744万 | +4.71% | 25.56 | 3.95 |
| 03/07 | 1,480 | 1,485 | 1,448 | 1,465 | 0% | 76,800 | 296億2464万 | +7.64% | 26.14 | 4.04 |
| 03/06 | 1,455 | 1,480 | 1,450 | 1,465 | -0.68% | 46,800 | 296億2464万 | +8.2% | 26.14 | 4.04 |
| 03/05 | 1,488 | 1,495 | 1,450 | 1,475 | -1.01% | 86,000 | 298億2686万 | +9.5% | 26.32 | 4.07 |
| 03/04 | 1,503 | 1,503 | 1,470 | 1,490 | -0.67% | 94,800 | 301億3018万 | +11.28% | 26.59 | 4.11 |
| 03/01 | 1,473 | 1,503 | 1,473 | 1,500 | +3.09% | 136,400 | 303億3240万 | +12.78% | 26.77 | 4.14 |
| 02/29 | 1,453 | 1,455 | 1,410 | 1,455 | 0% | 102,800 | 294億2242万 | +10.23% | 25.96 | 4.01 |
| 02/28 | 1,488 | 1,488 | 1,443 | 1,455 | -2.02% | 93,200 | 294億2242万 | +10.98% | 25.96 | 4.01 |
| 02/27 | 1,418 | 1,485 | 1,415 | 1,485 | +3.85% | 144,400 | 300億2907万 | +14.14% | 26.5 | 4.1 |
| 02/26 | 1,450 | 1,450 | 1,408 | 1,430 | 0% | 95,600 | 289億1688万 | +10.85% | 25.52 | 3.94 |
| 02/22 | 1,430 | 1,445 | 1,400 | 1,430 | +0.88% | 99,200 | 289億1688万 | +11.72% | 25.52 | 3.94 |
| 02/21 | 1,425 | 1,438 | 1,400 | 1,418 | -0.87% | 136,400 | 286億6411万 | +11.53% | 25.3 | 3.91 |
| 02/20 | 1,390 | 1,458 | 1,380 | 1,430 | +3.62% | 284,000 | 289億1688万 | +13.13% | 25.52 | 3.94 |
| 02/19 | 1,375 | 1,413 | 1,358 | 1,380 | +3.56% | 187,200 | 279億580万 | +9.7% | 24.63 | 3.81 |
| 02/16 | 1,250 | 1,350 | 1,248 | 1,333 | +6.81% | 283,600 | 269億4528万 | +6.86% | 23.78 | 3.68 |
| 02/15 | 1,255 | 1,260 | 1,224 | 1,248 | +0.81% | 82,000 | 252億2644万 | +0.52% | 22.26 | 3.44 |
| 02/14 | 1,208 | 1,240 | 1,200 | 1,238 | +2.48% | 80,400 | 250億2423万 | +0.04% | 22.08 | 3.41 |
| 02/13 | 1,226 | 1,235 | 1,199 | 1,208 | -1.63% | 136,400 | 244億1758万 | -2.23% | 21.55 | 3.33 |
| 02/09 | 1,248 | 1,260 | 1,223 | 1,228 | -2.77% | 106,800 | 248億2201万 | -0.28% | 21.91 | 3.39 |
| 02/08 | 1,278 | 1,283 | 1,258 | 1,263 | -1.75% | 60,000 | 255億2977万 | +2.64% | 22.53 | 3.48 |
| 02/07 | 1,263 | 1,285 | 1,241 | 1,285 | +1.78% | 56,400 | 259億8475万 | +4.81% | 22.93 | 3.54 |
| 02/06 | 1,270 | 1,270 | 1,236 | 1,263 | -0.79% | 92,800 | 255億2977万 | +3.31% | 22.53 | 3.48 |
| 02/05 | 1,273 | 1,283 | 1,246 | 1,273 | +0.39% | 92,000 | 257億3198万 | +4.3% | 22.71 | 3.51 |
| 02/02 | 1,290 | 1,290 | 1,258 | 1,268 | -0.78% | 61,600 | 256億3087万 | +4.15% | 22.62 | 3.5 |
| 02/01 | 1,258 | 1,300 | 1,250 | 1,278 | +0.79% | 66,000 | 258億3309万 | +5.23% | 22.8 | 3.52 |
| 01/31 | 1,283 | 1,283 | 1,246 | 1,268 | -1.74% | 92,000 | 256億3087万 | +4.58% | 22.62 | 3.5 |
| 01/30 | 1,290 | 1,305 | 1,270 | 1,290 | -0.39% | 92,800 | 260億8586万 | +6.17% | 23.02 | 3.56 |
| 01/29 | 1,303 | 1,323 | 1,275 | 1,295 | +1.37% | 113,200 | 261億8697万 | +6.5% | 23.11 | 3.57 |
| 01/26 | 1,260 | 1,313 | 1,245 | 1,278 | +1.19% | 216,400 | 258億3309万 | +4.89% | 22.8 | 3.52 |
| 01/25 | 1,265 | 1,275 | 1,244 | 1,263 | +0.6% | 156,800 | 255億2977万 | +3.74% | 22.53 | 3.48 |
| 01/24 | 1,228 | 1,270 | 1,204 | 1,255 | +3.61% | 237,600 | 253億7810万 | +3.55% | 22.4 | 3.46 |
| 01/23 | 1,238 | 1,239 | 1,210 | 1,211 | -1.02% | 158,000 | 244億9341万 | +0.35% | 21.62 | 3.34 |
| 01/22 | 1,219 | 1,225 | 1,191 | 1,224 | +2.3% | 140,400 | 247億4618万 | +1.56% | 21.84 | 3.38 |
| 01/19 | 1,188 | 1,203 | 1,175 | 1,196 | +0.74% | 103,600 | 241億9008万 | -0.48% | 21.35 | 3.3 |
| 01/18 | 1,196 | 1,211 | 1,173 | 1,188 | -1.45% | 136,800 | 240億1315万 | -0.96% | 21.19 | 3.28 |
| 01/17 | 1,226 | 1,258 | 1,198 | 1,205 | -1.73% | 285,200 | 243億6702万 | +0.75% | 21.5 | 3.32 |
| 01/16 | 1,313 | 1,313 | 1,225 | 1,226 | -4.57% | 436,400 | 247億9673万 | +2.7% | 21.88 | 3.38 |
| 01/15 | 1,196 | 1,285 | 1,194 | 1,285 | +15.9% | 1,151,200 | 259億8475万 | +7.98% | 22.93 | 3.54 |
| 01/12 | 1,158 | 1,158 | 1,108 | 1,109 | -6.04% | 422,800 | 224億2069万 | -6.12% | 19.79 | 3.06 |
| 01/11 | 1,186 | 1,186 | 1,163 | 1,180 | +1.61% | 182,800 | 238億6148万 | +0.17% | 21.06 | 3.26 |
| 01/10 | 1,163 | 1,180 | 1,150 | 1,161 | -0.96% | 85,600 | 234億8233万 | -0.92% | 20.72 | 3.2 |
| 01/09 | 1,128 | 1,181 | 1,124 | 1,173 | +5.51% | 214,400 | 237億982万 | +0.47% | 20.92 | 3.23 |
| 01/05 | 1,196 | 1,198 | 1,108 | 1,111 | -6.91% | 276,800 | 224億7125万 | -4.29% | 19.83 | 3.07 |
| 01/04 | 1,170 | 1,201 | 1,169 | 1,194 | +2.03% | 120,000 | 241億3953万 | +3% | 21.3 | 3.29 |
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 5月期 | 395 158,000 7/4 | 157 63,000 2/15 62,800 2/12 | 909,200 2,273 7/4 | - | - | +13.89% 4/17 | -12.84% 7/27 |
| 2009年 5月期 | 237 94,900 6/10 | 85 34,150 3/11 34,150 3/6 | 90,400 226 9/2 | - | - | +15.54% 6/2 | -22.75% 10/10 |
| 2010年 5月期 | 164 65,500 7/7 | 93 37,100 12/24 37,100 12/21 | 81,600 204 7/14 | - | - | +22.37% 7/7 | -10.24% 4/13 |
| 2011年 5月期 | 148 59,000 3/10 | 66 26,600 11/4 26,500 11/2 | 489,600 1,224 3/9 | 28億8816万 | 12億9722万 | +39.72% 1/13 | -16.35% 3/16 |
| 2012年 5月期 | 137 54,700 7/7 | 83 33,200 11/28 | 641,600 1,604 7/7 | 26億7767万 | 16億2520万 | +16.39% 7/6 | -16.32% 8/9 |
| 2013年 5月期 | 698 279,000 5/17 | 91 36,450 6/19 | 3,482,400 8,706 5/17 | 136億5760万 | 17億8430万 | +131.07% 5/17 | -26.28% 6/7 |
| 2014年 5月期 | 580 232,000 7/12 | 254 101,700 6/27 | 5,579,200 13,948 7/17 | 113億5686万 | 49億7841万 | +57.41% 7/12 | -16.4% 8/12 |
| 2015年 5月期 | 493 1,973 6/16 | 288 1,150 5/18 1,150 10/16 | 560,000 140,000 4/13 | 97億9673万 | 58億1371万 | +8.97% 11/7 | -22.73% 10/16 |
| 2016年 5月期 | 332 1,328 5/31 | 158 630 1/21 | 1,261,600 315,400 5/30 | 67億1357万 | 31億8490万 | +29.35% 6/6 | -23.02% 1/21 |
| 2017年 5月期 | 594 2,377 1/30 | 200 800 6/24 | 13,461,200 3,365,300 9/16 | 120億1668万 | 40億4432万 | +39% 9/15 | -21.23% 4/17 |
| 2018年 5月期 | 1,109 4,435 3/5 | 376 1,503 6/6 | 17,676,400 4,419,100 2/8 | 224億2069万 | 75億9826万 | +71.17% 2/5 | -17.83% 7/4 |
| 2019年 5月期 | 737 2,949 6/11 | 333 1,335 2/20 1,333 2/19 | 6,186,800 1,546,700 7/18 | 149億837万 | 67億4895万 | +13.95% 12/3 | -30.73% 7/17 |
| 2020年 5月期 | 570 2,281 2/10 | 284 1,136 3/23 1,136 3/19 | 848,400 212,100 1/17 | 115億3136万 | 57億4293万 | +22.61% 1/17 | -32.08% 3/13 |
| 2021年 5月期 | 545 2,181 4/5 | 313 1,251 7/31 | 963,600 240,900 1/18 | 110億2582万 | 63億2430万 | +25.28% 1/20 | -16.85% 7/31 |
| 2022年 5月期 | 520 2,078 7/6 | 246 985 3/8 | 710,000 177,500 7/6 | 105億512万 | 49億7956万 | +24.27% 4/19 | -23.58% 1/27 |
| 2023年 5月期 | 835 3,340 5/17 | 358 1,432 9/28 | 2,712,800 678,200 6/1 | 168億8503万 | 72億3933万 | +23.52% 4/19 | -6.47% 9/2 |
| 最新 | 1,039 2024/5/31 | 372,000 | 210億1024万 | -3.44% 1,076 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 274%（3.74倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- 111%（2.11倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- 118%（2.18倍）
- 2024/05/31 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
66円（2010/11/02） - 1468%（15.68倍）
1,039円（5/31）