株価チャート
株価
5/31
- 前日 (5/30)
- 7,460
- 始値
- 7,500
- 高値
- 7,550
- 安値
- 7,420
- 終値 +0.54%
- 7,500
- 出来高 +32.2%
- 279,600
乖離率
- 株価（5日）
移動平均値 - +0.03%
7,498 - 株価（25日）
移動平均値 - -2.38%
7,683 - 出来高（5日）
移動平均値 - +40.94%
198,380
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 | 7,500 | 7,550 | 7,420 | 7,500 | +0.54% | 279,600 | 2941億9725万 | -2.38% | 26.92 | 6.36 |
| 05/30 | 7,230 | 7,550 | 7,220 | 7,460 | +1.22% | 211,500 | 2926億2819万 | -3.14% | 26.77 | 6.33 |
| 05/29 | 7,540 | 7,560 | 7,350 | 7,370 | -2.64% | 193,100 | 2890億9783万 | -4.67% | 26.45 | 6.25 |
| 05/28 | 7,740 | 7,750 | 7,570 | 7,570 | -0.26% | 179,700 | 2969億4309万 | -2.39% | 27.17 | 6.42 |
| 05/27 | 7,570 | 7,630 | 7,500 | 7,590 | -0.65% | 128,000 | 2977億2761万 | -2.39% | 27.24 | 6.44 |
| 05/24 | 7,530 | 7,790 | 7,460 | 7,640 | +1.6% | 220,400 | 2996億8893万 | -1.95% | 27.42 | 6.48 |
| 05/23 | 7,690 | 7,700 | 7,490 | 7,520 | -1.44% | 192,700 | 2949億8177万 | -3.57% | 26.99 | 6.38 |
| 05/22 | 7,700 | 7,720 | 7,570 | 7,630 | -2.68% | 258,100 | 2992億9666万 | -2.43% | 27.38 | 6.47 |
| 05/21 | 7,940 | 8,030 | 7,810 | 7,840 | -1.13% | 201,500 | 3075億3105万 | +0.03% | 28.14 | 6.65 |
| 05/20 | 7,880 | 7,930 | 7,750 | 7,930 | -0.5% | 186,000 | 3110億6138万 | +1.07% | 28.46 | 6.73 |
| 05/17 | 7,840 | 8,130 | 7,820 | 7,970 | +0.38% | 271,500 | 3126億3042万 | +1.35% | 28.6 | 6.76 |
| 05/16 | 8,000 | 8,070 | 7,910 | 7,940 | 0% | 127,900 | 3114億5364万 | +0.77% | 28.5 | 6.74 |
| 05/15 | 7,960 | 8,070 | 7,880 | 7,940 | +0.89% | 187,900 | 3114億5364万 | +0.53% | 28.5 | 6.74 |
| 05/14 | 7,870 | 7,960 | 7,810 | 7,870 | 0% | 178,700 | 3087億783万 | -0.53% | 28.24 | 6.68 |
| 05/13 | 7,850 | 7,890 | 7,730 | 7,870 | -0.13% | 127,100 | 3087億783万 | -0.99% | 28.24 | 6.68 |
| 05/10 | 7,920 | 7,980 | 7,850 | 7,880 | -0.25% | 178,900 | 3091億9万 | -1.33% | 28.28 | 6.69 |
| 05/09 | 7,800 | 8,000 | 7,670 | 7,900 | +1.41% | 252,600 | 3098億8461万 | -1.55% | 28.35 | 6.7 |
| 05/08 | 7,860 | 7,970 | 7,760 | 7,790 | -1.02% | 218,400 | 3055億6976万 | -3.51% | 27.96 | 6.61 |
| 05/07 | 7,260 | 7,930 | 7,260 | 7,870 | +8.85% | 561,100 | 3087億783万 | -3.17% | 28.24 | 6.68 |
| 05/02 | 7,280 | 7,400 | 7,230 | 7,230 | -1.77% | 234,100 | 2836億325万 | -11.83% | 25.95 | 6.14 |
| 05/01 | 7,300 | 7,440 | 7,270 | 7,360 | +0.96% | 226,400 | 2887億262万 | -11.39% | 26.41 | 6.25 |
| 04/30 | 7,520 | 7,550 | 7,210 | 7,290 | -0.41% | 382,500 | 2859億5681万 | -13.19% | 26.16 | 6.19 |
| 04/26 | 7,580 | 7,680 | 7,280 | 7,320 | -5.18% | 1,315,900 | 2871億3358万 | -13.75% | 26.27 | 6.21 |
| 04/25 | 7,960 | 8,010 | 7,690 | 7,720 | -4.46% | 299,600 | 3028億2394万 | -9.96% | 27.71 | 6.55 |
| 04/24 | 8,100 | 8,240 | 7,980 | 8,080 | +1.25% | 210,400 | 3169億4527万 | -6.48% | 29 | 6.86 |
| 04/23 | 8,250 | 8,270 | 7,940 | 7,980 | -2.44% | 293,800 | 3130億2268万 | -8.16% | 28.64 | 6.77 |
| 04/22 | 7,990 | 8,180 | 7,990 | 8,180 | +2.63% | 215,300 | 3207億7706万 | -6.26% | 29.36 | 6.94 |
| 04/19 | 8,060 | 8,100 | 7,940 | 7,970 | -1.48% | 294,200 | 3125億4195万 | -8.95% | 28.6 | 6.76 |
| 04/18 | 7,950 | 8,170 | 7,910 | 8,090 | +1.38% | 254,300 | 3172億4773万 | -8.09% | 29.03 | 6.87 |
| 04/17 | 7,760 | 8,140 | 7,650 | 7,980 | +2.18% | 516,600 | 3129億3410万 | -9.85% | 28.64 | 6.77 |
| 04/16 | 7,850 | 7,890 | 7,700 | 7,810 | -2.98% | 343,600 | 3062億6758万 | -12.32% | 28.03 | 6.63 |
| 04/15 | 7,970 | 8,170 | 7,970 | 8,050 | -0.49% | 225,900 | 3156億7914万 | -10.1% | 28.89 | 6.83 |
| 04/12 | 8,040 | 8,140 | 8,010 | 8,090 | +0.62% | 262,400 | 3172億4773万 | -9.85% | 29.03 | 6.87 |
| 04/11 | 8,200 | 8,220 | 7,930 | 8,040 | -4.17% | 417,100 | 3152億8699万 | -10.53% | 28.85 | 6.82 |
| 04/10 | 8,340 | 8,490 | 8,270 | 8,390 | +0.6% | 269,000 | 3290億1217万 | -6.78% | 30.11 | 7.12 |
| 04/09 | 8,430 | 8,490 | 8,320 | 8,340 | -0.83% | 219,000 | 3270億5143万 | -7.33% | 29.93 | 7.08 |
| 04/08 | 8,290 | 8,450 | 8,280 | 8,410 | +1.45% | 321,300 | 3297億9646万 | -6.64% | 30.18 | 7.14 |
| 04/05 | 8,560 | 8,570 | 8,290 | 8,290 | -5.8% | 360,500 | 3250億9069万 | -8.07% | 29.75 | 7.03 |
| 04/04 | 8,870 | 8,890 | 8,620 | 8,800 | +0.11% | 299,400 | 3450億9024万 | -2.54% | 31.58 | 7.47 |
| 04/03 | 8,760 | 8,920 | 8,560 | 8,790 | -0.45% | 404,800 | 3446億9809万 | -2.71% | 31.55 | 7.46 |
| 04/02 | 9,040 | 9,050 | 8,690 | 8,830 | -3.29% | 295,000 | 3462億6668万 | -2.36% | 31.69 | 7.49 |
| 04/01 | 9,200 | 9,410 | 9,130 | 9,130 | -0.22% | 232,400 | 3580億3112万 | +0.91% | 32.77 | 7.75 |
| 03/29 | 9,580 | 9,600 | 9,070 | 9,150 | -5.48% | 409,000 | 3588億1542万 | +1.13% | 32.84 | 7.76 |
| 03/28 | 9,990 | 10,160 | 9,570 | 9,680 | -2.12% | 422,800 | 3795億9926万 | +6.95% | 34.74 | 8.21 |
| 03/27 | 9,690 | 9,920 | 9,620 | 9,890 | +2.59% | 315,500 | 3878億3437万 | +9.41% | 35.49 | 8.39 |
| 03/26 | 9,470 | 9,750 | 9,470 | 9,640 | +1.15% | 400,200 | 3780億3067万 | +6.86% | 34.6 | 8.18 |
| 03/25 | 9,500 | 9,690 | 9,450 | 9,530 | +0.42% | 445,000 | 3737億1704万 | +5.75% | 34.2 | 8.09 |
| 03/22 | 9,480 | 9,590 | 9,320 | 9,490 | +1.28% | 334,400 | 3721億4845万 | +5.42% | 34.06 | 8.05 |
| 03/21 | 9,400 | 9,580 | 9,240 | 9,370 | +0.75% | 469,600 | 3674億4267万 | +4.06% | 33.63 | 7.95 |
| 03/19 | 8,800 | 9,370 | 8,650 | 9,300 | +4.49% | 550,000 | 3646億9764万 | +3.26% | 33.38 | 7.89 |
| 03/18 | 8,710 | 9,190 | 8,600 | 8,900 | +0.45% | 552,800 | 3490億1172万 | -1.2% | 31.94 | 7.55 |
| 03/15 | 8,590 | 8,940 | 8,280 | 8,860 | -3.59% | 1,387,600 | 3474億4312万 | -1.84% | 31.8 | 7.52 |
| 03/14 | 9,210 | 9,420 | 9,050 | 9,190 | -1.82% | 512,400 | 3603億8401万 | +1.67% | 32.98 | 7.8 |
| 03/13 | 9,440 | 9,520 | 9,270 | 9,360 | +0.11% | 402,300 | 3670億5052万 | +3.52% | 33.59 | 7.94 |
| 03/12 | 8,990 | 9,390 | 8,940 | 9,350 | +4% | 461,200 | 3666億5838万 | +3.39% | 33.56 | 7.93 |
| 03/11 | 8,400 | 9,000 | 8,380 | 8,990 | +5.15% | 428,600 | 3525億4105万 | -0.49% | 32.26 | 7.63 |
| 03/08 | 8,300 | 8,600 | 8,300 | 8,550 | +2.03% | 307,600 | 3352億8654万 | -5.4% | 30.68 | 7.26 |
| 03/07 | 8,490 | 8,620 | 8,300 | 8,380 | 0% | 341,700 | 3286億2002万 | -7.6% | 30.07 | 7.11 |
| 03/06 | 8,250 | 8,510 | 8,230 | 8,380 | -0.12% | 195,000 | 3286億2002万 | -8.07% | 30.07 | 7.11 |
| 03/05 | 8,390 | 8,420 | 8,280 | 8,390 | -1.76% | 296,200 | 3290億1217万 | -8.45% | 30.11 | 7.12 |
| 03/04 | 8,730 | 8,780 | 8,540 | 8,540 | -1.39% | 193,900 | 3348億9439万 | -7.27% | 30.65 | 7.25 |
| 03/01 | 8,630 | 8,740 | 8,580 | 8,660 | +1.05% | 272,000 | 3396億16万 | -6.43% | 31.08 | 7.35 |
| 02/29 | 8,900 | 8,920 | 8,570 | 8,570 | -4.35% | 334,700 | 3360億7083万 | -7.78% | 30.76 | 7.27 |
| 02/28 | 8,990 | 9,130 | 8,960 | 8,960 | -0.22% | 219,800 | 3513億6460万 | -4% | 32.16 | 7.6 |
| 02/27 | 8,950 | 9,070 | 8,920 | 8,980 | +0.22% | 238,400 | 3521億4890万 | -3.99% | 32.23 | 7.62 |
| 02/26 | 9,030 | 9,180 | 8,920 | 8,960 | -1.97% | 296,700 | 3513億6460万 | -4.48% | 32.16 | 7.6 |
| 02/22 | 9,260 | 9,260 | 9,020 | 9,140 | -0.87% | 227,900 | 3584億2327万 | -2.8% | 32.8 | 7.76 |
| 02/21 | 9,290 | 9,310 | 9,030 | 9,220 | -1.6% | 251,300 | 3611億1052万 | -2.12% | 33.09 | 7.82 |
| 02/20 | 9,410 | 9,430 | 9,300 | 9,370 | -0.74% | 117,900 | 3669億8542万 | -0.76% | 33.63 | 7.95 |
| 02/19 | 9,460 | 9,570 | 9,360 | 9,440 | +0.32% | 135,500 | 3697億2704万 | -0.16% | 33.88 | 8.01 |
| 02/16 | 9,360 | 9,480 | 9,090 | 9,410 | +1.29% | 285,700 | 3685億5206万 | -0.51% | 33.77 | 7.99 |
| 02/15 | 9,580 | 9,580 | 9,160 | 9,290 | -2.72% | 317,900 | 3638億5214万 | -1.67% | 33.34 | 7.88 |
| 02/14 | 9,310 | 9,580 | 9,250 | 9,550 | +1.6% | 169,700 | 3740億3530万 | +1.26% | 34.27 | 8.1 |
| 02/13 | 9,370 | 9,520 | 9,310 | 9,400 | +0.32% | 168,800 | 3681億6040万 | +0.06% | 33.74 | 7.98 |
| 02/09 | 9,340 | 9,420 | 9,320 | 9,370 | +0.32% | 121,800 | 3669億8542万 | +0.11% | 33.63 | 7.95 |
| 02/08 | 9,200 | 9,370 | 9,120 | 9,340 | +1.74% | 166,300 | 3658億1044万 | +0.04% | 33.52 | 7.93 |
| 02/07 | 9,170 | 9,250 | 9,040 | 9,180 | -0.86% | 133,600 | 3595億4388万 | -1.52% | 32.95 | 7.79 |
| 02/06 | 9,300 | 9,360 | 9,230 | 9,260 | -1.38% | 161,000 | 3626億7716万 | -0.62% | 33.23 | 7.86 |
| 02/05 | 9,060 | 9,430 | 9,060 | 9,390 | +2.96% | 206,200 | 3677億6874万 | +0.86% | 33.7 | 7.97 |
| 02/02 | 9,110 | 9,200 | 9,040 | 9,120 | +0.22% | 233,300 | 3571億9392万 | -1.75% | 32.73 | 7.74 |
| 02/01 | 9,170 | 9,220 | 9,040 | 9,100 | -2.36% | 323,200 | 3564億1060万 | -1.83% | 32.66 | 7.72 |
| 01/31 | 9,400 | 9,430 | 9,090 | 9,320 | -2.41% | 453,600 | 3650億2712万 | +0.65% | 33.45 | 7.9 |
| 01/30 | 9,660 | 9,710 | 9,440 | 9,550 | -0.42% | 2,152,600 | 3740億3530万 | +3.34% | 34.27 | 8.09 |
| 01/29 | 9,650 | 9,660 | 9,530 | 9,590 | +0.63% | 149,800 | 3756億194万 | +4.06% | 34.42 | 8.13 |
| 01/26 | 9,590 | 9,760 | 9,470 | 9,530 | -1.45% | 235,500 | 3732億5198万 | +3.78% | 34.2 | 8.07 |
| 01/25 | 9,500 | 9,680 | 9,400 | 9,670 | +0.62% | 286,200 | 3787億3522万 | +5.71% | 34.7 | 8.19 |
| 01/24 | 9,570 | 9,730 | 9,510 | 9,610 | +0.31% | 228,900 | 3763億8526万 | +5.45% | 34.49 | 8.14 |
| 01/23 | 9,610 | 9,820 | 9,570 | 9,580 | +1.27% | 388,000 | 3752億1028万 | +5.86% | 34.38 | 8.12 |
| 01/22 | 9,760 | 9,770 | 9,460 | 9,460 | -1.97% | 340,900 | 3703億8454万 | +5.23% | 33.95 | 8.01 |
| 01/19 | 9,530 | 9,770 | 9,510 | 9,650 | +1.26% | 264,700 | 3778億2355万 | +8.06% | 34.63 | 8.17 |
| 01/18 | 9,610 | 9,610 | 9,470 | 9,530 | -0.31% | 300,700 | 3731億2523万 | +7.5% | 34.2 | 8.07 |
| 01/17 | 9,810 | 9,950 | 9,550 | 9,560 | -2.35% | 480,800 | 3742億9981万 | +8.72% | 34.31 | 8.1 |
| 01/16 | 9,970 | 10,100 | 9,750 | 9,790 | +1.14% | 362,700 | 3833億493万 | +12.32% | 35.13 | 8.29 |
| 01/15 | 9,450 | 9,710 | 9,350 | 9,680 | +1.68% | 298,000 | 3789億9813万 | +12.08% | 34.74 | 8.2 |
| 01/12 | 9,270 | 9,560 | 9,270 | 9,520 | +3.82% | 603,900 | 3727億3370万 | +11.23% | 34.17 | 8.06 |
| 01/11 | 8,880 | 9,190 | 8,880 | 9,170 | +3.5% | 299,900 | 3590億3025万 | +7.95% | 32.91 | 7.77 |
| 01/10 | 8,620 | 8,910 | 8,540 | 8,860 | +2.78% | 237,100 | 3468億9292万 | +4.96% | 31.8 | 7.5 |
| 01/09 | 8,600 | 8,710 | 8,510 | 8,620 | +0.94% | 293,000 | 3374億9627万 | +2.55% | 30.94 | 7.3 |
| 01/05 | 8,680 | 8,770 | 8,540 | 8,540 | -2.73% | 265,000 | 3343億6405万 | +1.84% | 30.65 | 7.23 |
| 01/04 | 8,800 | 8,820 | 8,660 | 8,780 | -2.23% | 291,400 | 3437億6070万 | +4.97% | 31.51 | 7.44 |
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 | |
| 2021年 7月期 | 7,490 4/22 | 5,290 7/28 | 6,123,400 4/22 | 2665億7733万 | 1896億8882万 | +11.02% 8/31 | -12.4% 7/28 |
| 2022年 7月期 | 11,550 12/13 | 5,300 6/13 | 2,336,000 12/13 | 4141億5990万 | 1901億6294万 | +23.98% 12/13 | -24.64% 1/17 |
| 2023年 7月期 | 11,390 12/2 | 6,410 4/12 | 2,314,200 9/15 | 4382億3708万 | 2475億9842万 | +29.88% 10/6 | -18.01% 3/20 |
| 最新 | 7,500 2024/5/31 | 279,600 | 2941億9725万 | -2.38% 7,683 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/05/31 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
5,290円（2021/07/28） - 42%（1.42倍）
7,500円（5/31）