株価チャート
株価
5/31
- 前日 (5/30)
- 687
- 始値
- 685
- 高値
- 685
- 安値
- 672
- 終値 -1.31%
- 678
- 出来高 -1.02%
- 29,200
乖離率
- 株価（5日）
移動平均値 - -4.51%
710 - 株価（25日）
移動平均値 - -7.38%
732 - 出来高（5日）
移動平均値 - +34.31%
21,740
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 | 685 | 685 | 672 | 678 | -1.31% | 29,200 | 27億7674万 | -7.38% | 8.68 | 1.28 |
| 05/30 | 703 | 707 | 682 | 687 | -4.18% | 29,500 | 28億1360万 | -6.4% | 8.8 | 1.3 |
| 05/29 | 730 | 735 | 717 | 717 | -1.78% | 34,200 | 29億3647万 | -2.45% | 9.18 | 1.36 |
| 05/28 | 737 | 737 | 730 | 730 | -1.08% | 12,200 | 29億8971万 | -0.68% | 9.35 | 1.38 |
| 05/27 | 736 | 740 | 736 | 738 | +0.27% | 3,600 | 30億2247万 | +0.41% | 9.45 | 1.4 |
| 05/24 | 735 | 740 | 733 | 736 | +0.14% | 4,000 | 30億1428万 | +0.41% | 9.43 | 1.39 |
| 05/23 | 736 | 740 | 734 | 735 | +0.14% | 7,500 | 30億1019万 | +0.27% | 9.41 | 1.39 |
| 05/22 | 741 | 741 | 734 | 734 | -0.94% | 7,400 | 30億609万 | +0.27% | 9.4 | 1.39 |
| 05/21 | 745 | 745 | 739 | 741 | -0.67% | 4,700 | 30億3476万 | +0.95% | 9.49 | 1.4 |
| 05/20 | 746 | 749 | 743 | 746 | +0.13% | 13,400 | 30億5524万 | +1.5% | 9.55 | 1.41 |
| 05/17 | 739 | 745 | 739 | 745 | +1.64% | 7,600 | 30億5114万 | +1.09% | 9.54 | 1.41 |
| 05/16 | 740 | 740 | 733 | 733 | -0.68% | 5,400 | 30億200万 | -0.68% | 9.39 | 1.39 |
| 05/15 | 736 | 748 | 732 | 738 | -0.14% | 15,900 | 30億2247万 | -0.27% | 9.45 | 1.4 |
| 05/14 | 733 | 739 | 733 | 739 | +1.09% | 4,000 | 30億2657万 | -0.4% | 9.46 | 1.4 |
| 05/13 | 732 | 740 | 730 | 731 | -0.14% | 5,600 | 29億9381万 | -1.88% | 9.36 | 1.38 |
| 05/10 | 736 | 739 | 732 | 732 | -0.54% | 5,600 | 29億9790万 | -2.27% | 9.37 | 1.39 |
| 05/09 | 741 | 744 | 736 | 736 | -0.67% | 5,000 | 30億1428万 | -2.26% | 9.43 | 1.39 |
| 05/08 | 743 | 747 | 741 | 741 | +0.14% | 2,600 | 30億3476万 | -1.85% | 9.49 | 1.4 |
| 05/07 | 740 | 748 | 740 | 740 | 0% | 5,100 | 30億3067万 | -1.99% | 9.48 | 1.4 |
| 05/02 | 737 | 744 | 734 | 740 | -0.4% | 5,200 | 30億3067万 | -1.99% | 9.48 | 1.4 |
| 05/01 | 729 | 744 | 729 | 743 | +1.64% | 9,900 | 30億4295万 | -1.72% | 9.52 | 1.41 |
| 04/30 | 727 | 732 | 727 | 731 | +0.14% | 6,000 | 29億9381万 | -3.56% | 9.36 | 1.38 |
| 04/26 | 731 | 732 | 726 | 730 | -0.14% | 6,400 | 29億8971万 | -3.95% | 9.35 | 1.38 |
| 04/25 | 742 | 742 | 731 | 731 | -1.48% | 8,800 | 29億9381万 | -4.19% | 9.36 | 1.38 |
| 04/24 | 727 | 743 | 727 | 742 | +2.34% | 27,400 | 30億3886万 | -3.01% | 9.5 | 1.41 |
| 04/23 | 725 | 730 | 723 | 725 | -0.14% | 34,400 | 29億6923万 | -5.35% | 9.28 | 1.37 |
| 04/22 | 732 | 732 | 720 | 726 | +1.26% | 176,300 | 29億7333万 | -5.59% | 9.3 | 1.38 |
| 04/19 | 715 | 728 | 713 | 717 | +0.28% | 78,200 | 29億3647万 | -7.12% | 9.18 | 1.36 |
| 04/18 | 706 | 715 | 706 | 715 | +0.85% | 29,900 | 29億2828万 | -7.86% | 9.16 | 1.35 |
| 04/17 | 713 | 714 | 709 | 709 | -0.56% | 17,700 | 29億370万 | -8.99% | 9.08 | 1.34 |
| 04/16 | 716 | 719 | 711 | 713 | -0.83% | 18,300 | 29億2009万 | -8.59% | 9.13 | 1.35 |
| 04/15 | 728 | 736 | 717 | 719 | -7.58% | 105,900 | 29億4466万 | -7.94% | 9.21 | 1.36 |
| 04/12 | 780 | 784 | 775 | 778 | -0.77% | 3,700 | 31億8629万 | -0.51% | 9.96 | 1.47 |
| 04/11 | 780 | 784 | 771 | 784 | +0.77% | 5,300 | 32億1087万 | +0.38% | 10.04 | 1.49 |
| 04/10 | 773 | 780 | 769 | 778 | -0.26% | 5,200 | 31億8629万 | 0% | 9.96 | 1.47 |
| 04/09 | 784 | 792 | 775 | 780 | -0.51% | 10,900 | 31億9449万 | +0.78% | 9.99 | 1.48 |
| 04/08 | 795 | 800 | 781 | 784 | -1.38% | 4,600 | 32億1087万 | +1.55% | 10.04 | 1.49 |
| 04/05 | 812 | 817 | 777 | 795 | -2.09% | 20,400 | 32億5592万 | +3.52% | 10.18 | 1.51 |
| 04/04 | 821 | 823 | 808 | 812 | -1.1% | 6,200 | 33億2554万 | +6.14% | 10.4 | 1.54 |
| 04/03 | 806 | 821 | 796 | 821 | -1.08% | 13,200 | 33億6240万 | +8.03% | 10.51 | 1.56 |
| 04/02 | 778 | 830 | 778 | 830 | +6.27% | 51,400 | 33億9926万 | +9.93% | 10.63 | 1.57 |
| 04/01 | 806 | 822 | 777 | 781 | +4.69% | 62,600 | 31億9858万 | +4.13% | 10 | 1.48 |
| 03/29 | 754 | 756 | 744 | 746 | -0.67% | 5,000 | 30億5524万 | -0.13% | 9.55 | 1.41 |
| 03/28 | 766 | 772 | 751 | 751 | -1.57% | 5,600 | 30億7572万 | +0.81% | 9.62 | 1.42 |
| 03/27 | 783 | 793 | 761 | 763 | -2.18% | 7,400 | 31億2486万 | +2.69% | 9.77 | 1.45 |
| 03/26 | 794 | 799 | 780 | 780 | -1.76% | 5,600 | 31億9449万 | +5.26% | 9.99 | 1.48 |
| 03/25 | 798 | 798 | 790 | 794 | +0.25% | 4,600 | 32億5182万 | +7.73% | 10.17 | 1.5 |
| 03/22 | 777 | 799 | 777 | 792 | +1.15% | 8,600 | 32億4363万 | +8.05% | 10.14 | 1.5 |
| 03/21 | 788 | 800 | 772 | 783 | -0.38% | 8,600 | 32億677万 | +7.41% | 10.03 | 1.48 |
| 03/19 | 777 | 803 | 777 | 786 | +0.13% | 9,400 | 32億1906万 | +8.41% | 10.07 | 1.49 |
| 03/18 | 804 | 822 | 773 | 785 | -2.36% | 16,300 | 32億1496万 | +8.73% | 10.05 | 1.49 |
| 03/15 | 805 | 845 | 801 | 804 | -2.43% | 46,500 | 32億9278万 | +11.82% | 10.3 | 1.52 |
| 03/14 | 783 | 885 | 783 | 824 | +5.64% | 180,900 | 33億7469万 | +15.24% | 10.55 | 1.56 |
| 03/13 | 736 | 828 | 724 | 780 | +6.7% | 243,600 | 31億9449万 | +9.7% | 9.99 | 1.48 |
| 03/12 | 728 | 741 | 727 | 731 | -0.27% | 7,300 | 29億9381万 | +3.25% | 9.36 | 1.38 |
| 03/11 | 779 | 784 | 730 | 733 | -4.18% | 34,700 | 30億200万 | +3.53% | 9.39 | 1.39 |
| 03/08 | 740 | 811 | 715 | 765 | +3.52% | 103,700 | 31億3305万 | +8.05% | 9.8 | 1.45 |
| 03/07 | 701 | 791 | 701 | 739 | +5.42% | 171,400 | 30億2657万 | +4.67% | 9.46 | 1.4 |
| 03/06 | 700 | 709 | 699 | 701 | +0.14% | 4,100 | 28億7094万 | -0.71% | 8.98 | 1.33 |
| 03/05 | 702 | 710 | 700 | 700 | -1.41% | 4,700 | 28億6685万 | -0.85% | 8.96 | 1.33 |
| 03/04 | 702 | 710 | 702 | 710 | +1% | 3,400 | 29億780万 | +0.57% | 9.09 | 1.35 |
| 03/01 | 701 | 707 | 700 | 703 | +0.29% | 1,700 | 28億7913万 | -0.42% | 9 | 1.33 |
| 02/29 | 706 | 706 | 701 | 701 | -0.71% | 1,700 | 28億7094万 | -0.71% | 8.98 | 1.33 |
| 02/28 | 698 | 710 | 698 | 706 | +1% | 4,700 | 28億9142万 | -0.14% | 9.04 | 1.34 |
| 02/27 | 699 | 705 | 699 | 699 | +0.14% | 11,500 | 28億6275万 | -0.99% | 8.95 | 1.32 |
| 02/26 | 704 | 705 | 695 | 698 | -0.85% | 4,600 | 28億5865万 | -1.13% | 8.94 | 1.32 |
| 02/22 | 708 | 708 | 698 | 704 | -0.14% | 5,600 | 28億8323万 | -0.28% | 9.02 | 1.33 |
| 02/21 | 700 | 706 | 689 | 705 | +1.29% | 2,900 | 28億8732万 | -0.14% | 9.03 | 1.33 |
| 02/20 | 700 | 715 | 686 | 696 | -0.29% | 15,200 | 28億5046万 | -1.28% | 8.91 | 1.32 |
| 02/19 | 685 | 698 | 685 | 698 | +1.16% | 4,200 | 28億5865万 | -1.13% | 8.94 | 1.32 |
| 02/16 | 690 | 694 | 682 | 690 | 0% | 2,600 | 28億2589万 | -2.27% | 8.84 | 1.31 |
| 02/15 | 686 | 694 | 683 | 690 | +0.58% | 5,700 | 28億2589万 | -2.27% | 8.84 | 1.31 |
| 02/14 | 700 | 700 | 679 | 686 | -2.14% | 20,000 | 28億951万 | -2.97% | 8.79 | 1.3 |
| 02/13 | 709 | 711 | 701 | 701 | -1.13% | 2,600 | 28億7094万 | -0.99% | 8.98 | 1.33 |
| 02/09 | 706 | 714 | 704 | 709 | +0.42% | 2,000 | 29億370万 | 0% | 9.08 | 1.34 |
| 02/08 | 707 | 707 | 700 | 706 | -0.42% | 3,900 | 28億9142万 | -0.28% | 9.04 | 1.34 |
| 02/07 | 712 | 712 | 704 | 709 | 0% | 3,400 | 29億370万 | +0.28% | 9.08 | 1.34 |
| 02/06 | 724 | 724 | 703 | 709 | -1.94% | 6,700 | 29億370万 | +0.28% | 9.08 | 1.34 |
| 02/05 | 720 | 728 | 720 | 723 | -0.69% | 2,000 | 29億6104万 | +2.41% | 9.26 | 1.37 |
| 02/02 | 722 | 728 | 721 | 728 | +0.83% | 4,600 | 29億8152万 | +3.41% | 9.32 | 1.38 |
| 02/01 | 724 | 731 | 718 | 722 | -0.41% | 2,900 | 29億5695万 | +2.85% | 9.25 | 1.37 |
| 01/31 | 721 | 729 | 721 | 725 | +0.55% | 4,500 | 29億6923万 | +3.28% | 9.28 | 1.37 |
| 01/30 | 708 | 727 | 708 | 721 | +1.84% | 6,900 | 29億5285万 | +2.71% | 9.23 | 1.36 |
| 01/29 | 703 | 711 | 703 | 708 | +0.85% | 2,600 | 28億9961万 | +0.85% | 9.07 | 1.34 |
| 01/26 | 710 | 710 | 700 | 702 | -1.13% | 13,500 | 28億7504万 | +0.14% | 8.99 | 1.33 |
| 01/25 | 715 | 715 | 705 | 710 | -0.56% | 7,800 | 29億780万 | +1.43% | 9.09 | 1.34 |
| 01/24 | 704 | 714 | 703 | 714 | +1.42% | 2,800 | 29億2418万 | +2.15% | 9.14 | 1.35 |
| 01/23 | 701 | 709 | 701 | 704 | +0.57% | 2,300 | 28億8323万 | +0.72% | 9.02 | 1.33 |
| 01/22 | 695 | 705 | 695 | 700 | +1.45% | 7,000 | 28億6685万 | +0.14% | 8.96 | 1.32 |
| 01/19 | 692 | 705 | 690 | 690 | -0.72% | 8,600 | 28億2589万 | -1.29% | 8.84 | 1.31 |
| 01/18 | 692 | 700 | 692 | 695 | -0.29% | 2,100 | 28億4637万 | -0.86% | 8.9 | 1.32 |
| 01/17 | 701 | 701 | 689 | 697 | -0.71% | 5,100 | 28億5456万 | -0.71% | 8.93 | 1.32 |
| 01/16 | 696 | 702 | 690 | 702 | +0.14% | 5,500 | 28億7504万 | -0.28% | 8.99 | 1.33 |
| 01/15 | 691 | 701 | 685 | 701 | +0.72% | 11,900 | 28億7094万 | -0.57% | 8.98 | 1.33 |
| 01/12 | 703 | 705 | 689 | 696 | -1.69% | 11,900 | 28億5046万 | -1.42% | 8.91 | 1.32 |
| 01/11 | 718 | 718 | 707 | 708 | -1.39% | 5,700 | 28億9961万 | +0.14% | 9.07 | 1.34 |
| 01/10 | 711 | 719 | 711 | 718 | +0.98% | 3,400 | 29億4056万 | +1.41% | 9.19 | 1.36 |
| 01/09 | 715 | 720 | 710 | 711 | -0.56% | 3,200 | 29億1190万 | +0.28% | 9.11 | 1.35 |
| 01/05 | 704 | 724 | 704 | 715 | +2.88% | 6,300 | 29億2828万 | +0.7% | 9.16 | 1.35 |
| 01/04 | 678 | 696 | 678 | 695 | +1.76% | 7,400 | 28億4637万 | -2.25% | 8.9 | 1.32 |
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 5月期 | 2,045 3/5 | 1,119 5/17 | 24,920,100 3/4 | 79億2437万 | 45億8286万 | +13.57% 6/29 | -16.56% 5/17 |
| 2022年 5月期 | 1,521 6/30 | 738 2/24 | 871,300 10/18 | 62億2925万 | 30億2247万 | +13.43% 4/5 | -22.2% 1/27 |
| 2023年 5月期 | 1,234 9/9 | 721 1/18 | 4,341,200 8/23 | 50億5384万 | 29億5285万 | +30.22% 8/22 | -18.5% 10/12 |
| 最新 | 678 2024/5/31 | 29,200 | 27億7674万 | -7.38% 732 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/05/31 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
670円（2023/12/27） - 1%（1.01倍）
678円（5/31）