株価チャート
株価
5/31
- 前日 (5/30)
- 367
- 始値
- 367
- 高値
- 376
- 安値
- 367
- 終値 +2.45%
- 376
- 出来高 -68.69%
- 10,300
乖離率
- 株価（5日）
移動平均値 - +0.27%
375 - 株価（25日）
移動平均値 - -6.93%
404 - 出来高（5日）
移動平均値 - -62.92%
27,780
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 | 367 | 376 | 367 | 376 | +2.45% | 10,300 | 19億4166万 | -6.93% | 11.13 | 0.85 |
| 05/30 | 363 | 375 | 363 | 367 | +1.66% | 32,900 | 18億9518万 | -9.61% | 10.87 | 0.83 |
| 05/29 | 387 | 389 | 361 | 361 | -6.96% | 78,100 | 18億6420万 | -11.52% | 10.69 | 0.81 |
| 05/28 | 389 | 390 | 388 | 388 | +0.78% | 4,900 | 20億363万 | -5.6% | 11.49 | 0.87 |
| 05/27 | 390 | 392 | 377 | 385 | -0.77% | 12,700 | 19億8814万 | -6.55% | 11.4 | 0.87 |
| 05/24 | 384 | 388 | 382 | 388 | +0.78% | 13,600 | 20億363万 | -6.28% | 11.49 | 0.87 |
| 05/23 | 388 | 394 | 383 | 385 | -3.75% | 73,400 | 19億8814万 | -7.45% | 11.4 | 0.87 |
| 05/22 | 401 | 401 | 400 | 400 | 0% | 12,600 | 20億6560万 | -4.53% | 11.84 | 0.9 |
| 05/21 | 403 | 405 | 398 | 400 | -0.5% | 10,000 | 20億6560万 | -4.76% | 11.84 | 0.9 |
| 05/20 | 403 | 405 | 402 | 402 | -0.25% | 6,300 | 20億7592万 | -4.74% | 11.9 | 0.91 |
| 05/17 | 402 | 403 | 400 | 403 | +1% | 4,900 | 20億8109万 | -4.73% | 11.93 | 0.91 |
| 05/16 | 403 | 404 | 398 | 399 | -0.25% | 10,100 | 20億6043万 | -6.12% | 11.81 | 0.9 |
| 05/15 | 406 | 408 | 395 | 400 | -3.15% | 30,800 | 20億6560万 | -6.1% | 11.84 | 0.9 |
| 05/14 | 414 | 415 | 396 | 413 | +0.49% | 33,300 | 21億3273万 | -3.5% | 12.23 | 0.93 |
| 05/13 | 420 | 420 | 410 | 411 | -1.2% | 17,800 | 21億2240万 | -4.2% | 12.17 | 0.93 |
| 05/10 | 422 | 422 | 416 | 416 | -1.42% | 12,400 | 21億4822万 | -3.48% | 12.32 | 0.94 |
| 05/09 | 421 | 430 | 418 | 422 | +0.24% | 23,400 | 21億7920万 | -2.31% | 12.49 | 0.95 |
| 05/08 | 423 | 424 | 420 | 421 | -0.94% | 6,200 | 21億7404万 | -2.77% | 12.47 | 0.95 |
| 05/07 | 423 | 425 | 422 | 425 | +1.67% | 1,900 | 21億9470万 | -2.07% | 12.58 | 0.96 |
| 05/02 | 419 | 422 | 418 | 418 | -0.24% | 3,000 | 21億5855万 | -3.91% | 12.38 | 0.94 |
| 05/01 | 421 | 421 | 418 | 419 | 0% | 3,400 | 21億6371万 | -4.12% | 12.41 | 0.94 |
| 04/30 | 424 | 424 | 419 | 419 | -1.18% | 5,400 | 21億6371万 | -4.34% | 12.41 | 0.94 |
| 04/26 | 423 | 427 | 423 | 424 | +0.47% | 500 | 21億8953万 | -3.42% | 12.55 | 0.95 |
| 04/25 | 427 | 427 | 422 | 422 | -1.4% | 800 | 21億7920万 | -4.09% | 12.49 | 0.95 |
| 04/24 | 423 | 428 | 417 | 428 | 0% | 33,900 | 22億1019万 | -2.95% | 12.67 | 0.96 |
| 04/23 | 423 | 430 | 423 | 428 | +1.42% | 21,400 | 22億1019万 | -3.17% | 12.67 | 0.96 |
| 04/22 | 429 | 429 | 420 | 422 | -1.17% | 10,400 | 21億7920万 | -4.74% | 12.49 | 0.95 |
| 04/19 | 431 | 432 | 426 | 427 | -1.39% | 7,900 | 22億502万 | -4.04% | 12.64 | 0.96 |
| 04/18 | 432 | 435 | 429 | 433 | -0.46% | 9,000 | 22億3601万 | -2.91% | 12.82 | 0.97 |
| 04/17 | 438 | 439 | 435 | 435 | -0.68% | 3,100 | 22億4634万 | -2.47% | 12.88 | 0.98 |
| 04/16 | 440 | 442 | 438 | 438 | -0.45% | 6,300 | 22億6183万 | -1.79% | 12.97 | 0.99 |
| 04/15 | 438 | 440 | 438 | 440 | 0% | 6,200 | 22億7216万 | -1.35% | 13.03 | 0.99 |
| 04/12 | 440 | 442 | 439 | 440 | -0.23% | 5,700 | 22億7216万 | -1.57% | 13.03 | 0.99 |
| 04/11 | 439 | 441 | 438 | 441 | +0.23% | 3,400 | 22億7732万 | -1.56% | 13.06 | 0.99 |
| 04/10 | 439 | 443 | 439 | 440 | +0.23% | 4,800 | 22億7216万 | -2% | 13.03 | 0.99 |
| 04/09 | 442 | 443 | 439 | 439 | -0.45% | 11,100 | 22億6699万 | -2.44% | 13 | 0.99 |
| 04/08 | 442 | 443 | 441 | 441 | -0.45% | 5,400 | 22億7732万 | -2.43% | 13.06 | 0.99 |
| 04/05 | 442 | 446 | 442 | 443 | -0.23% | 2,700 | 22億8765万 | -2.42% | 13.12 | 1 |
| 04/04 | 443 | 449 | 443 | 444 | -0.45% | 5,500 | 22億9281万 | -2.84% | 13.15 | 1 |
| 04/03 | 447 | 449 | 445 | 446 | -1.11% | 4,500 | 23億314万 | -2.19% | 13.21 | 1 |
| 04/02 | 447 | 451 | 444 | 451 | +0.67% | 4,800 | 23億2896万 | -0.88% | 13.35 | 1.02 |
| 04/01 | 452 | 452 | 438 | 448 | -0.44% | 12,800 | 23億1347万 | -1.32% | 13.26 | 1.01 |
| 03/29 | 448 | 457 | 446 | 450 | +0.9% | 9,900 | 23億2380万 | -0.66% | 14.16 | 1.01 |
| 03/28 | 445 | 452 | 445 | 446 | -0.67% | 9,800 | 23億314万 | -1.33% | 14.03 | 1 |
| 03/27 | 448 | 454 | 444 | 449 | 0% | 7,600 | 23億1863万 | -0.44% | 14.13 | 1.01 |
| 03/26 | 451 | 453 | 449 | 449 | -0.22% | 3,100 | 23億1863万 | -0.22% | 14.13 | 1.01 |
| 03/25 | 450 | 454 | 450 | 450 | 0% | 3,900 | 23億2380万 | +0.22% | 14.16 | 1.01 |
| 03/22 | 454 | 455 | 448 | 450 | -1.1% | 9,100 | 23億2380万 | +0.22% | 14.16 | 1.01 |
| 03/21 | 451 | 455 | 448 | 455 | +0.44% | 6,800 | 23億4962万 | +1.56% | 14.31 | 1.02 |
| 03/19 | 451 | 455 | 448 | 453 | +0.67% | 9,100 | 23億3929万 | +1.34% | 14.25 | 1.02 |
| 03/18 | 457 | 457 | 449 | 450 | -1.32% | 5,300 | 23億2380万 | +0.9% | 14.16 | 1.01 |
| 03/15 | 447 | 473 | 440 | 456 | +1.11% | 22,600 | 23億5478万 | +2.24% | 14.35 | 1.03 |
| 03/14 | 442 | 458 | 439 | 451 | +2.04% | 17,800 | 23億2896万 | +0.89% | 14.19 | 1.02 |
| 03/13 | 447 | 447 | 437 | 442 | +0.45% | 10,700 | 22億8248万 | -1.12% | 13.9 | 1 |
| 03/12 | 443 | 444 | 434 | 440 | -0.9% | 15,100 | 22億7216万 | -1.57% | 13.84 | 0.99 |
| 03/11 | 455 | 465 | 444 | 444 | -2.42% | 26,200 | 22億9281万 | -0.89% | 13.97 | 1 |
| 03/08 | 462 | 462 | 454 | 455 | -1.52% | 16,000 | 23億4962万 | +1.56% | 14.31 | 1.02 |
| 03/07 | 467 | 473 | 458 | 462 | -1.49% | 19,200 | 23億8576万 | +3.13% | 14.53 | 1.04 |
| 03/06 | 476 | 492 | 468 | 469 | +1.52% | 110,900 | 24億2191万 | +4.92% | 14.75 | 1.06 |
| 03/05 | 484 | 484 | 454 | 462 | -5.71% | 134,600 | 23億8576万 | +3.59% | 14.53 | 1.04 |
| 03/04 | 511 | 518 | 477 | 490 | -0.2% | 145,800 | 25億3036万 | +10.36% | 15.42 | 1.1 |
| 03/01 | 550 | 582 | 476 | 491 | -3.91% | 771,700 | 25億3552万 | +11.09% | 15.45 | 1.11 |
| 02/29 | 511 | 511 | 511 | 511 | +18.56% | 28,800 | 26億3880万 | +16.4% | 16.08 | 1.15 |
| 02/28 | 420 | 431 | 419 | 431 | +1.89% | 14,200 | 22億2568万 | -1.15% | 13.56 | 0.97 |
| 02/27 | 428 | 428 | 422 | 423 | +0.24% | 5,500 | 21億8437万 | -2.98% | 13.31 | 0.95 |
| 02/26 | 424 | 424 | 415 | 422 | -0.47% | 20,700 | 21億7920万 | -3.21% | 13.28 | 0.95 |
| 02/22 | 429 | 429 | 423 | 424 | -0.24% | 14,400 | 21億8953万 | -2.75% | 13.34 | 0.95 |
| 02/21 | 426 | 429 | 425 | 425 | -0.23% | 5,500 | 21億9470万 | -2.52% | 13.37 | 0.96 |
| 02/20 | 432 | 432 | 425 | 426 | -0.23% | 4,000 | 21億9986万 | -2.29% | 13.4 | 0.96 |
| 02/19 | 430 | 432 | 427 | 427 | -0.23% | 9,600 | 22億502万 | -2.29% | 13.43 | 0.96 |
| 02/16 | 429 | 432 | 425 | 428 | -0.23% | 8,400 | 22億1019万 | -2.06% | 13.46 | 0.96 |
| 02/15 | 425 | 430 | 422 | 429 | +1.18% | 14,100 | 22億1535万 | -2.05% | 13.5 | 0.97 |
| 02/14 | 436 | 436 | 421 | 424 | -2.3% | 15,800 | 21億8953万 | -3.42% | 13.34 | 0.95 |
| 02/13 | 425 | 434 | 425 | 434 | +1.4% | 12,900 | 22億4117万 | -1.36% | 13.65 | 0.98 |
| 02/09 | 457 | 457 | 423 | 428 | -8.35% | 93,000 | 22億1019万 | -2.73% | 13.46 | 0.96 |
| 02/08 | 463 | 475 | 461 | 467 | -0.21% | 59,200 | 24億1158万 | +5.9% | 14.69 | 1.05 |
| 02/07 | 453 | 475 | 452 | 468 | +3.77% | 17,000 | 24億1675万 | +6.36% | 14.72 | 1.05 |
| 02/06 | 456 | 460 | 450 | 451 | -0.66% | 10,200 | 23億2896万 | +2.73% | 14.19 | 1.02 |
| 02/05 | 444 | 461 | 441 | 454 | +2.25% | 17,300 | 23億4445万 | +3.65% | 14.28 | 1.02 |
| 02/02 | 449 | 450 | 433 | 444 | -1.33% | 15,400 | 22億9281万 | +1.6% | 13.97 | 1 |
| 02/01 | 449 | 450 | 446 | 450 | 0% | 7,100 | 23億2380万 | +3.21% | 14.16 | 1.01 |
| 01/31 | 451 | 458 | 446 | 450 | -0.22% | 21,600 | 23億2380万 | +3.45% | 14.16 | 1.01 |
| 01/30 | 430 | 452 | 428 | 451 | +5.13% | 40,300 | 23億2896万 | +3.68% | 14.19 | 1.02 |
| 01/29 | 422 | 429 | 422 | 429 | +1.18% | 12,900 | 22億1535万 | -1.15% | 13.5 | 0.97 |
| 01/26 | 430 | 432 | 422 | 424 | -0.93% | 23,500 | 21億8953万 | -2.53% | 13.34 | 0.95 |
| 01/25 | 427 | 429 | 425 | 428 | +0.23% | 7,900 | 22億1019万 | -1.61% | 13.46 | 0.96 |
| 01/24 | 434 | 434 | 427 | 427 | -0.7% | 3,800 | 22億502万 | -1.84% | 13.43 | 0.96 |
| 01/23 | 432 | 437 | 429 | 430 | -0.92% | 8,500 | 22億2052万 | -1.38% | 13.53 | 0.97 |
| 01/22 | 423 | 436 | 421 | 434 | +2.36% | 12,600 | 22億4117万 | -0.69% | 13.65 | 0.98 |
| 01/19 | 420 | 426 | 420 | 424 | +0.95% | 27,700 | 21億8953万 | -2.97% | 13.34 | 0.95 |
| 01/18 | 427 | 430 | 420 | 420 | -1.64% | 25,200 | 21億6888万 | -4.33% | 13.21 | 0.95 |
| 01/17 | 434 | 437 | 425 | 427 | -1.61% | 24,600 | 22億502万 | -2.95% | 13.43 | 0.96 |
| 01/16 | 435 | 438 | 434 | 434 | -1.14% | 10,500 | 22億4117万 | -1.59% | 13.65 | 0.98 |
| 01/15 | 441 | 444 | 439 | 439 | -0.45% | 8,800 | 22億6699万 | -0.9% | 13.81 | 0.99 |
| 01/12 | 443 | 447 | 441 | 441 | -0.45% | 6,100 | 22億7732万 | -0.9% | 13.87 | 0.99 |
| 01/11 | 447 | 447 | 441 | 443 | -0.45% | 6,800 | 22億8765万 | -0.89% | 13.94 | 1 |
| 01/10 | 447 | 449 | 445 | 445 | -0.22% | 7,200 | 22億9798万 | -0.89% | 14 | 1 |
| 01/09 | 445 | 450 | 445 | 446 | 0% | 5,500 | 23億314万 | -1.11% | 14.03 | 1 |
| 01/05 | 453 | 453 | 443 | 446 | -1.33% | 8,600 | 23億314万 | -1.55% | 14.03 | 1 |
| 01/04 | 449 | 452 | 437 | 452 | +0.89% | 17,800 | 23億3412万 | -0.66% | 14.22 | 1.02 |
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 3月期 | 2,115 423 7/19 423 7/18 | 850 170 3/27 170 3/26 | 11,200 56,000 9/25 | - | - | +5.2% 12/13 | -27.63% 3/26 |
| 2009年 3月期 | 1,105 221 5/22 | 675 135 10/28 | 6,200 31,000 5/22 | - | - | +34.61% 5/23 | -18.16% 10/28 |
| 2010年 3月期 | 775 155 7/3 155 4/1 | 650 130 12/2 130 11/27 他2件 | 10,800 54,000 7/3 | - | - | +12.15% 12/30 | -9.47% 11/25 |
| 2011年 3月期 | 745 149 6/30 149 6/29 | 550 110 3/16 | 7,800 39,000 11/15 | 38億248万 | 28億720万 | +7.78% 12/3 | -16.42% 11/1 |
| 2012年 3月期 | 1,050 210 2/10 | 560 112 4/11 | 146,000 730,000 2/10 | 53億5920万 | 28億5824万 | +43.25% 2/10 | -12.17% 4/11 |
| 2013年 3月期 | 1,220 244 3/25 | 735 147 5/14 | 17,600 88,000 3/27 | 62億2688万 | 37億5144万 | +12.31% 7/2 | -13.57% 4/2 |
| 2014年 3月期 | 1,110 222 4/26 | 775 155 3/31 155 12/26 | 26,400 132,000 12/26 | 56億6544万 | 39億5560万 | +7.43% 7/9 | -10.51% 12/26 |
| 2015年 3月期 | 1,525 305 2/13 | 750 150 5/23 | 203,800 1,019,000 2/16 | 77億8360万 | 38億2800万 | +74.13% 2/13 | -10.01% 4/2 |
| 2016年 3月期 | 2,425 485 12/14 | 1,005 201 8/25 | 411,000 2,055,000 4/28 | 123億7720万 | 51億2952万 | +43.46% 12/3 | -23.44% 8/24 |
| 2017年 3月期 | 9,900 3/30 | 1,810 362 5/2 | 213,200 106,600 3/28 | 505億2960万 | 92億3824万 | +53.33% 3/30 | -19.49% 8/3 |
| 2018年 3月期 | 11,570 5/17 | 3,460 3/30 | 367,000 5/15 | 590億5328万 | 176億5984万 | +32.18% 5/15 | -28.69% 9/29 |
| 2019年 3月期 | 3,680 5/7 | 840 12/25 | 138,900 7/5 | 187億8272万 | 42億8736万 | +52.65% 2/6 | -39.04% 12/25 |
| 2020年 3月期 | 1,537 9/18 | 502 3/13 | 169,600 9/18 | 78億4484万 | 25億6220万 | +49.35% 9/17 | -36.96% 3/13 |
| 2021年 3月期 | 937 5/14 | 502 12/28 | 637,500 7/27 | 47億8244万 | 25億6220万 | +16.91% 7/28 | -17.02% 12/28 |
| 2022年 3月期 | 1,719 7/6 | 520 3/29 | 4,101,200 7/6 | 87億7377万 | 26億5408万 | +101.4% 7/6 | -30.27% 8/10 |
| 2023年 3月期 | 641 7/29 | 438 3/31 3/30 他2件 | 873,600 9/15 | 32億7166万 | 22億3555万 | +21.92% 5/16 | -9.92% 7/7 |
| 2024年 3月期 | 660 7/18 | 415 2/26 | 4,270,700 7/13 | 33億6864万 | 21億4306万 | +34.99% 7/14 | -9.55% 12/7 |
| 最新 | 376 2024/5/31 | 10,300 | 19億4166万 | -6.93% 404 | |||
年間値上がり率
- 1997/12/29 vs 1996/12/27
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/29
- 305%（4.05倍）
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- 94%（1.94倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- -13%（0.87倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 168%（2.68倍）
- 2016/12/30 vs 2015/12/30
- 98%（1.98倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -80%（0.2倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -49%（0.51倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/05/31 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
85円（1998/04/30） - 342%（4.42倍）
376円（5/31）