株価チャート
株価
5/28
- 前日 (5/27)
- 256
- 始値
- 257
- 高値
- 262
- 安値
- 256
- 終値 +1.56%
- 260
- 出来高 +2.58%
- 23,900
乖離率
- 株価（5日）
移動平均値 - +0.39%
259 - 株価（25日）
移動平均値 - +2.77%
253 - 出来高（5日）
移動平均値 - +36.26%
17,540
2023/12/27～2024/05/28
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 | ||||||||||
| 05/28 | 257 | 262 | 256 | 260 | +1.56% | 23,900 | 36億3116万 | +2.77% | 18.72 | 1.97 |
| 05/27 | 259 | 259 | 253 | 256 | -1.16% | 23,300 | 35億7529万 | +1.19% | 18.43 | 1.94 |
| 05/24 | 258 | 261 | 255 | 259 | -0.38% | 17,700 | 36億1719万 | +2.78% | 18.65 | 1.96 |
| 05/23 | 260 | 261 | 257 | 260 | -0.76% | 10,700 | 36億3116万 | +3.59% | 18.72 | 1.97 |
| 05/22 | 264 | 264 | 255 | 262 | -0.76% | 12,100 | 36億5909万 | +4.38% | 18.86 | 1.98 |
| 05/21 | 263 | 264 | 261 | 264 | +0.76% | 23,800 | 36億8702万 | +5.6% | 19.01 | 2 |
| 05/20 | 256 | 262 | 256 | 262 | +2.34% | 16,300 | 36億5909万 | +5.22% | 18.86 | 1.98 |
| 05/17 | 260 | 260 | 256 | 256 | -1.54% | 7,500 | 35億7529万 | +2.81% | 18.43 | 1.94 |
| 05/16 | 260 | 261 | 254 | 260 | -0.38% | 22,000 | 36億3116万 | +4.84% | 18.72 | 1.97 |
| 05/15 | 262 | 264 | 259 | 261 | 0% | 26,800 | 36億4512万 | +5.67% | 18.79 | 1.98 |
| 05/14 | 256 | 265 | 256 | 261 | +0.77% | 38,100 | 36億4512万 | +6.1% | 18.79 | 1.98 |
| 05/13 | 253 | 264 | 251 | 259 | +2.37% | 98,900 | 36億1719万 | +5.71% | 18.65 | 1.96 |
| 05/10 | 254 | 254 | 250 | 253 | 0% | 34,000 | 35億3339万 | +4.12% | 18.21 | 1.92 |
| 05/09 | 253 | 255 | 250 | 253 | 0% | 28,200 | 35億3339万 | +4.55% | 18.21 | 1.92 |
| 05/08 | 245 | 253 | 245 | 253 | +3.27% | 71,700 | 35億3339万 | +4.55% | 18.21 | 1.92 |
| 05/07 | 245 | 249 | 245 | 245 | 0% | 20,700 | 34億2167万 | +1.66% | 17.64 | 1.86 |
| 05/02 | 244 | 247 | 242 | 245 | -1.21% | 22,700 | 34億2167万 | +1.66% | 17.64 | 1.86 |
| 05/01 | 250 | 250 | 245 | 248 | -0.8% | 25,100 | 34億6356万 | +3.33% | 17.85 | 1.88 |
| 04/30 | 248 | 250 | 243 | 250 | +0.81% | 23,800 | 34億9150万 | +4.17% | 18 | 1.89 |
| 04/26 | 248 | 249 | 243 | 248 | 0% | 24,400 | 34億6356万 | +3.33% | 17.85 | 1.88 |
| 04/25 | 247 | 248 | 244 | 248 | +0.4% | 12,200 | 34億6356万 | +3.33% | 17.85 | 1.88 |
| 04/24 | 248 | 248 | 245 | 247 | 0% | 20,900 | 34億4960万 | +2.92% | 17.78 | 1.87 |
| 04/23 | 241 | 248 | 240 | 247 | +2.49% | 39,100 | 34億4960万 | +2.92% | 17.78 | 1.87 |
| 04/22 | 239 | 242 | 236 | 241 | +0.84% | 29,300 | 33億6580万 | +0.42% | 17.35 | 1.83 |
| 04/19 | 240 | 241 | 232 | 239 | -0.42% | 38,800 | 33億3787万 | -0.42% | 17.21 | 1.81 |
| 04/18 | 238 | 241 | 237 | 240 | +0.84% | 12,700 | 33億5184万 | -0.41% | 17.28 | 1.82 |
| 04/17 | 243 | 244 | 235 | 238 | -3.25% | 33,700 | 33億2390万 | -2.46% | 17.13 | 1.8 |
| 04/16 | 245 | 246 | 240 | 246 | -0.4% | 45,000 | 34億3563万 | 0% | 17.71 | 1.86 |
| 04/15 | 246 | 249 | 243 | 247 | +0.41% | 42,500 | 34億4960万 | -0.4% | 17.78 | 1.87 |
| 04/12 | 241 | 247 | 241 | 246 | +2.07% | 48,400 | 34億3563万 | -1.6% | 17.71 | 1.86 |
| 04/11 | 243 | 244 | 240 | 241 | -0.41% | 28,800 | 33億6580万 | -4.37% | 17.35 | 1.83 |
| 04/10 | 246 | 248 | 240 | 242 | -1.63% | 54,500 | 33億7977万 | -4.72% | 17.42 | 1.83 |
| 04/09 | 239 | 250 | 236 | 246 | +6.03% | 132,500 | 34億3563万 | -4.28% | 17.71 | 1.86 |
| 04/08 | 235 | 241 | 229 | 232 | -0.85% | 65,200 | 32億4011万 | -10.08% | 16.7 | 1.76 |
| 04/05 | 227 | 235 | 227 | 234 | +0.43% | 51,700 | 32億6804万 | -10% | 16.85 | 1.77 |
| 04/04 | 227 | 234 | 225 | 233 | +3.56% | 32,900 | 32億5407万 | -10.38% | 16.77 | 1.76 |
| 04/03 | 226 | 231 | 223 | 225 | -0.88% | 56,400 | 31億4235万 | -13.79% | 16.2 | 1.7 |
| 04/02 | 239 | 239 | 226 | 227 | -3.81% | 79,500 | 31億7028万 | -13.69% | 16.34 | 1.72 |
| 04/01 | 242 | 242 | 235 | 236 | -0.84% | 66,500 | 32億9597万 | -10.61% | 16.99 | 1.79 |
| 03/29 | 235 | 239 | 235 | 238 | +1.28% | 26,200 | 33億2390万 | -10.19% | 17.13 | 1.8 |
| 03/28 | 236 | 239 | 235 | 235 | +0.43% | 27,400 | 32億8201万 | -11.32% | 16.92 | 1.78 |
| 03/27 | 242 | 243 | 234 | 234 | -3.7% | 170,200 | 32億6804万 | -12.03% | 16.85 | 1.77 |
| 03/26 | 252 | 252 | 242 | 243 | -2.8% | 41,800 | 33億9373万 | -8.65% | 17.49 | 1.84 |
| 03/25 | 245 | 250 | 245 | 250 | +1.21% | 32,700 | 34億9150万 | -6.02% | 18 | 1.89 |
| 03/22 | 253 | 253 | 245 | 247 | -1.2% | 51,200 | 34億4960万 | -6.79% | 17.78 | 1.87 |
| 03/21 | 250 | 255 | 247 | 250 | 0% | 59,600 | 34億9150万 | -5.66% | 18 | 1.89 |
| 03/19 | 254 | 254 | 246 | 250 | -0.4% | 107,200 | 34億9150万 | -5.3% | 18 | 1.89 |
| 03/18 | 239 | 266 | 239 | 251 | +5.46% | 337,500 | 35億546万 | -4.56% | 18.07 | 1.9 |
| 03/15 | 266 | 266 | 235 | 238 | -9.85% | 455,900 | 33億2390万 | -9.51% | 17.13 | 1.8 |
| 03/14 | 270 | 277 | 260 | 264 | -16.72% | 758,000 | 36億8702万 | +0.76% | 19.01 | 2 |
| 03/13 | 300 | 326 | 286 | 317 | +12.41% | 1,212,200 | 44億2722万 | +20.99% | 22.82 | 2.4 |
| 03/12 | 295 | 295 | 275 | 282 | -1.4% | 249,000 | 39億3841万 | +8.88% | 20.3 | 2.14 |
| 03/11 | 300 | 300 | 284 | 286 | -6.23% | 186,500 | 39億9427万 | +11.28% | 20.59 | 2.17 |
| 03/08 | 301 | 313 | 300 | 305 | +2.69% | 275,600 | 42億5963万 | +19.61% | 21.96 | 2.31 |
| 03/07 | 305 | 305 | 290 | 297 | 0% | 157,000 | 41億4790万 | +17.39% | 21.38 | 2.25 |
| 03/06 | 300 | 317 | 293 | 297 | -2.62% | 351,100 | 41億4790万 | +18.33% | 21.38 | 2.25 |
| 03/05 | 287 | 325 | 273 | 305 | +8.16% | 639,400 | 42億5963万 | +22.49% | 21.96 | 2.31 |
| 03/04 | 273 | 286 | 265 | 282 | +6.42% | 255,400 | 39億3841万 | +14.17% | 20.3 | 2.14 |
| 03/01 | 274 | 274 | 264 | 265 | +3.92% | 244,000 | 37億99万 | +8.16% | 19.08 | 2.01 |
| 02/29 | 260 | 260 | 252 | 255 | -0.78% | 36,600 | 35億6133万 | +4.08% | 18.36 | 1.93 |
| 02/28 | 263 | 265 | 256 | 257 | -1.15% | 69,300 | 35億8926万 | +4.9% | 18.5 | 1.95 |
| 02/27 | 265 | 266 | 258 | 260 | -1.89% | 102,000 | 36億3116万 | +6.56% | 18.72 | 1.97 |
| 02/26 | 252 | 266 | 251 | 265 | +6.85% | 266,100 | 37億99万 | +8.61% | 19.08 | 2.01 |
| 02/22 | 246 | 248 | 240 | 248 | +0.81% | 93,200 | 34億6356万 | +2.06% | 17.85 | 1.88 |
| 02/21 | 246 | 247 | 242 | 246 | 0% | 53,700 | 34億3563万 | +1.23% | 17.71 | 1.86 |
| 02/20 | 243 | 246 | 241 | 246 | +1.23% | 25,000 | 34億3563万 | +1.23% | 17.71 | 1.86 |
| 02/19 | 237 | 244 | 236 | 243 | +2.97% | 85,900 | 33億9373万 | -0.41% | 17.49 | 1.84 |
| 02/16 | 232 | 238 | 231 | 236 | 0% | 50,200 | 32億9597万 | -3.28% | 16.99 | 1.79 |
| 02/15 | 239 | 239 | 230 | 236 | -2.07% | 72,000 | 32億9597万 | -3.67% | 16.99 | 1.79 |
| 02/14 | 240 | 243 | 234 | 241 | +4.78% | 159,500 | 33億6580万 | -2.43% | 17.35 | 1.83 |
| 02/13 | 231 | 233 | 229 | 230 | -0.43% | 37,200 | 32億1218万 | -6.88% | 16.56 | 1.74 |
| 02/09 | 231 | 235 | 229 | 231 | -0.43% | 63,300 | 32億2614万 | -6.85% | 16.63 | 1.75 |
| 02/08 | 235 | 236 | 231 | 232 | -1.69% | 77,600 | 32億4011万 | -6.83% | 16.7 | 1.76 |
| 02/07 | 243 | 243 | 234 | 236 | -3.28% | 92,800 | 32億9597万 | -5.22% | 16.99 | 1.79 |
| 02/06 | 241 | 245 | 239 | 244 | +1.67% | 43,700 | 34億770万 | -2.4% | 17.57 | 1.85 |
| 02/05 | 238 | 242 | 235 | 240 | +0.84% | 40,700 | 33億5184万 | -4% | 17.28 | 1.82 |
| 02/02 | 240 | 242 | 238 | 238 | -0.83% | 43,300 | 33億2390万 | -5.18% | 17.13 | 1.8 |
| 02/01 | 246 | 246 | 236 | 240 | -2.44% | 82,700 | 33億5184万 | -4.38% | 17.28 | 1.82 |
| 01/31 | 248 | 248 | 242 | 246 | -0.81% | 40,500 | 34億3563万 | -1.99% | 17.71 | 1.86 |
| 01/30 | 248 | 249 | 244 | 248 | +0.4% | 44,100 | 34億6356万 | -1.59% | 17.85 | 1.88 |
| 01/29 | 255 | 255 | 246 | 247 | -3.14% | 51,200 | 34億4960万 | -1.98% | 17.78 | 1.87 |
| 01/26 | 251 | 256 | 249 | 255 | +1.59% | 34,600 | 35億6133万 | +0.79% | 18.36 | 1.93 |
| 01/25 | 249 | 251 | 242 | 251 | +1.21% | 68,100 | 35億546万 | -1.18% | 18.07 | 1.9 |
| 01/24 | 250 | 253 | 246 | 248 | -0.4% | 51,500 | 34億6356万 | -3.13% | 17.85 | 1.88 |
| 01/23 | 250 | 255 | 248 | 249 | +0.4% | 84,100 | 34億7753万 | -3.49% | 17.93 | 1.89 |
| 01/22 | 251 | 253 | 246 | 248 | 0% | 64,700 | 34億6356万 | -5.34% | 17.85 | 1.88 |
| 01/19 | 247 | 251 | 247 | 248 | +0.4% | 34,600 | 34億6356万 | -6.42% | 17.85 | 1.88 |
| 01/18 | 247 | 248 | 243 | 247 | -0.4% | 72,900 | 34億4960万 | -7.49% | 17.78 | 1.87 |
| 01/17 | 254 | 255 | 246 | 248 | -2.36% | 63,000 | 34億6356万 | -7.81% | 17.85 | 1.88 |
| 01/16 | 261 | 261 | 254 | 254 | -1.93% | 59,100 | 35億4736万 | -6.27% | 18.29 | 1.92 |
| 01/15 | 261 | 263 | 257 | 259 | +0.78% | 60,600 | 36億1719万 | -5.13% | 18.65 | 1.96 |
| 01/12 | 263 | 263 | 254 | 257 | -2.28% | 78,800 | 35億8926万 | -6.88% | 18.5 | 1.95 |
| 01/11 | 267 | 268 | 260 | 263 | 0% | 71,000 | 36億7305万 | -5.73% | 18.93 | 1.99 |
| 01/10 | 259 | 267 | 256 | 263 | +3.14% | 108,900 | 36億7305万 | -6.41% | 18.93 | 1.99 |
| 01/09 | 250 | 258 | 249 | 255 | +3.66% | 100,700 | 35億6133万 | -9.57% | 18.36 | 1.93 |
| 01/05 | 255 | 255 | 245 | 246 | -3.53% | 63,200 | 34億3563万 | -13.68% | 17.71 | 1.86 |
| 01/04 | 247 | 255 | 241 | 255 | +2.41% | 118,200 | 35億6133万 | -11.15% | 18.36 | 1.93 |
| 2023 | ||||||||||
| 12/29 | 255 | 255 | 249 | 249 | -3.11% | 152,000 | 34億7753万 | -13.84% | 17.93 | 1.89 |
| 12/28 | 248 | 263 | 248 | 257 | +2.8% | 149,300 | 35億8926万 | -11.99% | 18.5 | 1.95 |
| 12/27 | 242 | 254 | 241 | 250 | +3.31% | 219,000 | 34億9150万 | -14.97% | 18 | 1.89 |
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 | |
| 2023年 1月期 | 1,387 5/2 | 337 12/20 | 23,228,400 4/28 | 182億6373万 | 46億4588万 | +38.08% 8/2 | -25.83% 6/23 |
| 2024年 1月期 | 463 6/16 | 240 12/26 | 3,973,400 6/16 | 64億6625万 | 33億5184万 | +24.03% 6/15 | -18.44% 12/26 |
| 最新 | 260 2024/5/28 | 23,900 | 36億3116万 | +2.77% 253 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/05/28 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
240円（2023/12/26） - 8%（1.08倍）
260円（5/28）