株価チャート
株価
5/31
- 前日 (5/30)
- 805
- 始値
- 860
- 高値
- 864
- 安値
- 816
- 終値 +5.59%
- 850
- 出来高 +305.93%
- 719,300
乖離率
- 株価（5日）
移動平均値 - +3.41%
822 - 株価（25日）
移動平均値 - -8.11%
925 - 出来高（5日）
移動平均値 - +151.1%
286,460
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 | 860 | 864 | 816 | 850 | +5.59% | 719,300 | 126億7704万 | -8.11% | - | 8.32 |
| 05/30 | 800 | 818 | 788 | 805 | +0.12% | 177,200 | 120億591万 | -13.63% | - | 7.88 |
| 05/29 | 824 | 828 | 804 | 804 | -2.9% | 142,600 | 119億9099万 | -14.65% | - | 7.87 |
| 05/28 | 817 | 854 | 815 | 828 | +0.73% | 186,000 | 123億4893万 | -13.12% | - | 8.1 |
| 05/27 | 831 | 860 | 818 | 822 | 0% | 207,200 | 122億5945万 | -14.82% | - | 8.04 |
| 05/24 | 841 | 851 | 822 | 822 | -3.29% | 218,200 | 122億5945万 | -16.04% | - | 8.04 |
| 05/23 | 873 | 873 | 845 | 850 | -1.51% | 142,600 | 126億7704万 | -14.83% | - | 8.32 |
| 05/22 | 888 | 892 | 863 | 863 | -3.14% | 152,000 | 128億7093万 | -15.06% | - | 8.44 |
| 05/21 | 885 | 911 | 880 | 891 | +1.02% | 184,000 | 130億447万 | -13.5% | - | 8.72 |
| 05/20 | 870 | 916 | 865 | 882 | +3.16% | 376,100 | 128億7311万 | -15.76% | - | 8.63 |
| 05/17 | 883 | 890 | 841 | 855 | -2.95% | 328,200 | 124億7903万 | -19.64% | - | 8.37 |
| 05/16 | 867 | 945 | 852 | 881 | -10.74% | 689,100 | 128億5851万 | -18.8% | - | 8.62 |
| 05/15 | 1,000 | 1,007 | 983 | 987 | -2.37% | 199,600 | 144億562万 | -10.6% | - | 9.66 |
| 05/14 | 993 | 1,018 | 993 | 1,011 | +1% | 164,900 | 147億5591万 | -9.49% | - | 9.89 |
| 05/13 | 1,000 | 1,009 | 987 | 1,001 | -0.89% | 154,200 | 146億996万 | -10.78% | - | 9.79 |
| 05/10 | 1,023 | 1,025 | 995 | 1,010 | -1.46% | 218,300 | 147億4131万 | -10.38% | - | 9.88 |
| 05/09 | 1,005 | 1,032 | 981 | 1,025 | +3.12% | 282,000 | 149億6025万 | -9.05% | - | 10.03 |
| 05/08 | 1,002 | 1,035 | 985 | 994 | -1.68% | 340,900 | 145億779万 | -11.8% | - | 9.72 |
| 05/07 | 978 | 1,052 | 978 | 1,011 | +3.91% | 821,300 | 147億5591万 | -10.69% | - | 9.89 |
| 05/02 | 988 | 994 | 972 | 973 | -1.72% | 218,500 | 142億129万 | -14.27% | - | 9.52 |
| 05/01 | 997 | 1,023 | 980 | 990 | -0.7% | 245,400 | 144億4941万 | -13.46% | - | 9.69 |
| 04/30 | 995 | 1,023 | 982 | 997 | +1.32% | 337,800 | 145億5157万 | -13.45% | - | 9.75 |
| 04/26 | 971 | 996 | 960 | 984 | +0.92% | 330,500 | 143億6184万 | -15.25% | - | 9.63 |
| 04/25 | 1,020 | 1,029 | 973 | 975 | -3.66% | 606,100 | 142億3048万 | -16.24% | - | 9.54 |
| 04/24 | 1,042 | 1,048 | 1,004 | 1,012 | -1.84% | 389,100 | 147億7051万 | -12.76% | - | 9.9 |
| 04/23 | 1,070 | 1,077 | 1,015 | 1,031 | -2% | 415,200 | 150億4782万 | -10.43% | - | 10.09 |
| 04/22 | 1,077 | 1,078 | 1,021 | 1,052 | -2.41% | 548,300 | 153億5432万 | -7.8% | - | 10.29 |
| 04/19 | 1,125 | 1,125 | 1,010 | 1,078 | -4.35% | 1,199,700 | 157億3380万 | -4.69% | - | 10.55 |
| 04/18 | 1,144 | 1,171 | 1,109 | 1,127 | -4.33% | 592,900 | 164億4897万 | +0.71% | - | 11.03 |
| 04/17 | 1,270 | 1,305 | 1,178 | 1,178 | -8.33% | 652,500 | 171億9334万 | +6.32% | - | 11.53 |
| 04/16 | 1,295 | 1,364 | 1,254 | 1,285 | -1.46% | 768,400 | 187億5504万 | +18% | - | 12.57 |
| 04/15 | 1,253 | 1,339 | 1,236 | 1,304 | +6.54% | 1,693,400 | 190億3235万 | +22.33% | - | 12.76 |
| 04/12 | 1,301 | 1,314 | 1,216 | 1,224 | -5.85% | 563,300 | 178億6472万 | +17.35% | - | 11.98 |
| 04/11 | 1,292 | 1,344 | 1,262 | 1,300 | -1.66% | 596,600 | 189億7397万 | +27.2% | - | 12.72 |
| 04/10 | 1,420 | 1,429 | 1,320 | 1,322 | -3.36% | 1,080,700 | 192億9507万 | +32.2% | - | 12.93 |
| 04/09 | 1,375 | 1,407 | 1,300 | 1,368 | +1.33% | 1,672,500 | 199億4224万 | +40.45% | - | 13.38 |
| 04/08 | 1,362 | 1,417 | 1,323 | 1,350 | +2.27% | 2,206,900 | 197億374万 | +42.86% | - | 13.21 |
| 04/05 | 1,120 | 1,323 | 1,114 | 1,320 | +16.3% | 5,260,800 | 192億6588万 | +44.1% | - | 12.91 |
| 04/04 | 1,130 | 1,210 | 1,124 | 1,135 | +1.25% | 2,177,400 | 165億6574万 | +27.67% | - | 11.1 |
| 04/03 | 1,084 | 1,235 | 1,031 | 1,121 | +10.77% | 5,257,900 | 163億6140万 | +28.85% | - | 10.97 |
| 04/02 | 1,069 | 1,090 | 1,005 | 1,012 | -3.07% | 889,700 | 147億7051万 | +18.78% | - | 9.9 |
| 04/01 | 1,098 | 1,105 | 1,044 | 1,044 | -6.12% | 689,100 | 152億3756万 | +24.73% | - | 10.21 |
| 03/29 | 1,118 | 1,178 | 1,096 | 1,112 | +1.83% | 1,253,100 | 162億3004万 | +35.61% | - | 10.65 |
| 03/28 | 1,215 | 1,215 | 1,089 | 1,092 | -7.93% | 1,242,500 | 159億3813万 | +36.5% | - | 10.46 |
| 03/27 | 1,160 | 1,294 | 1,118 | 1,186 | -0.34% | 3,262,700 | 173億1010万 | +51.86% | - | 11.36 |
| 03/26 | 1,473 | 1,525 | 1,190 | 1,190 | -3.49% | 7,162,300 | 173億6848万 | +56.58% | - | 11.39 |
| 03/25 | 1,190 | 1,290 | 1,137 | 1,233 | +18.33% | 16,741,500 | 179億9608万 | +67.3% | - | 11.81 |
| 03/22 | 933 | 1,042 | 933 | 1,042 | +16.82% | 3,239,500 | 152億837万 | +45.33% | - | 9.98 |
| 03/21 | 784 | 931 | 765 | 892 | +14.21% | 2,883,100 | 130億327万 | +25.63% | - | 8.53 |
| 03/19 | 767 | 793 | 758 | 781 | +0.64% | 199,300 | 113億8515万 | +9.85% | - | 7.47 |
| 03/18 | 786 | 791 | 760 | 776 | -3.12% | 359,800 | 113億1226万 | +8.38% | - | 7.42 |
| 03/15 | 790 | 840 | 779 | 801 | +2.82% | 930,100 | 116億7671万 | +11.1% | - | 7.66 |
| 03/14 | 850 | 851 | 773 | 779 | -9.1% | 1,698,200 | 113億5600万 | +7.3% | - | 7.45 |
| 03/13 | 857 | 857 | 857 | 857 | +21.22% | 259,500 | 124億9305万 | +17.24% | - | 8.2 |
| 03/12 | 693 | 708 | 677 | 707 | +0.43% | 126,300 | 103億640万 | -3.68% | - | 6.76 |
| 03/11 | 716 | 718 | 694 | 704 | -1.54% | 148,700 | 102億6267万 | -5.12% | - | 6.73 |
| 03/08 | 712 | 727 | 689 | 715 | +0.42% | 195,700 | 104億2303万 | -4.92% | - | 6.84 |
| 03/07 | 753 | 762 | 710 | 712 | -4.17% | 379,300 | 103億7929万 | -6.56% | - | 6.81 |
| 03/06 | 689 | 762 | 680 | 743 | +8.15% | 640,200 | 108億3120万 | -3.76% | - | 7.11 |
| 03/05 | 644 | 690 | 642 | 687 | +8.36% | 401,800 | 100億1485万 | -11.81% | - | 6.57 |
| 03/04 | 635 | 645 | 628 | 634 | +0.63% | 113,700 | 92億4224万 | -19.44% | - | 6.06 |
| 03/01 | 644 | 649 | 630 | 630 | -2.48% | 136,300 | 91億8392万 | -20.85% | - | 6.02 |
| 02/29 | 648 | 652 | 637 | 646 | -0.62% | 112,200 | 94億1717万 | -19.85% | - | 6.18 |
| 02/28 | 656 | 671 | 650 | 650 | -2.4% | 190,600 | 94億7548万 | -20.15% | - | 6.22 |
| 02/27 | 670 | 695 | 661 | 666 | +2.46% | 325,800 | 97億872万 | -19.08% | - | 6.37 |
| 02/26 | 618 | 658 | 612 | 650 | +5.18% | 360,900 | 94億7548万 | -21.78% | - | 6.22 |
| 02/22 | 623 | 629 | 607 | 618 | +0.82% | 247,400 | 90億899万 | -26.34% | - | 5.91 |
| 02/21 | 640 | 642 | 612 | 613 | -0.33% | 471,600 | 88億9724万 | -27.71% | - | 5.84 |
| 02/20 | 657 | 657 | 615 | 615 | -4.95% | 465,300 | 89億2627万 | -28.32% | - | 5.86 |
| 02/19 | 631 | 667 | 608 | 647 | +4.02% | 610,400 | 93億9072万 | -25.46% | - | 6.16 |
| 02/16 | 586 | 650 | 585 | 622 | -14.33% | 1,775,500 | 90億2787万 | -29.16% | - | 5.92 |
| 02/15 | 726 | 726 | 726 | 726 | -17.12% | 76,300 | 105億3735万 | -18.24% | - | 6.91 |
| 02/14 | 903 | 903 | 876 | 876 | -4.47% | 270,800 | 127億1449万 | -2.12% | - | 8.34 |
| 02/13 | 930 | 931 | 904 | 917 | +0.11% | 159,300 | 133億957万 | +2.34% | - | 8.73 |
| 02/09 | 894 | 925 | 893 | 916 | +2.12% | 129,200 | 132億9506万 | +2.46% | - | 8.72 |
| 02/08 | 929 | 929 | 896 | 897 | -2.71% | 217,500 | 130億1929万 | +0.22% | - | 8.54 |
| 02/07 | 902 | 930 | 895 | 922 | +1.1% | 126,800 | 133億8214万 | +3.02% | - | 8.78 |
| 02/06 | 915 | 918 | 900 | 912 | -0.87% | 146,000 | 132億3700万 | +1.9% | - | 8.68 |
| 02/05 | 925 | 940 | 907 | 920 | -0.33% | 178,600 | 133億5312万 | +3.14% | - | 8.76 |
| 02/02 | 942 | 948 | 920 | 923 | -2.53% | 214,600 | 133億9666万 | +3.82% | - | 8.79 |
| 02/01 | 950 | 970 | 933 | 947 | -1.97% | 232,000 | 137億4500万 | +7.13% | - | 9.02 |
| 01/31 | 959 | 970 | 934 | 966 | -0.31% | 478,000 | 140億2077万 | +9.9% | - | 9.2 |
| 01/30 | 925 | 1,013 | 920 | 969 | +7.19% | 1,281,200 | 140億6431万 | +11% | - | 9.23 |
| 01/29 | 914 | 918 | 890 | 904 | +2.73% | 308,500 | 131億2089万 | +4.03% | - | 8.61 |
| 01/26 | 876 | 898 | 867 | 880 | 0% | 138,300 | 127億7254万 | +1.38% | - | 8.38 |
| 01/25 | 860 | 887 | 852 | 880 | +2.68% | 152,700 | 127億7254万 | +1.38% | - | 8.38 |
| 01/24 | 853 | 864 | 846 | 857 | 0% | 91,100 | 124億3872万 | -1.27% | - | 8.16 |
| 01/23 | 888 | 888 | 857 | 857 | -3.16% | 108,200 | 124億3872万 | -1.27% | - | 8.16 |
| 01/22 | 860 | 888 | 855 | 885 | +3.39% | 115,900 | 126億6777万 | +1.61% | - | 8.31 |
| 01/19 | 853 | 862 | 846 | 856 | +0.94% | 53,500 | 122億5266万 | -1.95% | - | 8.04 |
| 01/18 | 835 | 854 | 835 | 848 | +0.95% | 77,500 | 121億3815万 | -3.31% | - | 7.96 |
| 01/17 | 863 | 884 | 840 | 840 | -2.78% | 186,400 | 120億2364万 | -4.76% | - | 7.89 |
| 01/16 | 873 | 886 | 864 | 864 | -0.35% | 70,100 | 123億6717万 | -2.81% | - | 8.11 |
| 01/15 | 883 | 884 | 864 | 867 | -2.25% | 124,900 | 124億1012万 | -3.34% | - | 8.14 |
| 01/12 | 879 | 893 | 872 | 887 | +0.57% | 90,800 | 126億9639万 | -1.99% | - | 8.33 |
| 01/11 | 898 | 898 | 877 | 882 | -1.45% | 174,600 | 126億2482万 | -2.97% | - | 8.28 |
| 01/10 | 905 | 908 | 894 | 895 | -0.89% | 99,300 | 128億1090万 | -2.08% | - | 8.4 |
| 01/09 | 906 | 914 | 892 | 903 | +2.15% | 174,000 | 129億2542万 | -1.74% | - | 8.48 |
| 01/05 | 915 | 920 | 884 | 884 | -4.33% | 169,800 | 126億5345万 | -4.33% | - | 8.3 |
| 01/04 | 910 | 931 | 890 | 924 | +2.33% | 163,100 | 132億2601万 | -0.75% | - | 8.68 |
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 | |
| 2019年 3月期 | 4,180 2/1 | 2,133 12/25 | 2,532,800 12/21 | 424億3579万 | 216億5443万 | +14.15% 2/4 | -6.67% 3/15 |
| 2020年 3月期 | 5,430 5/21 | 1,612 3/17 | 574,400 5/21 | 557億3680万 | 170億2206万 | +37.09% 5/20 | -43.23% 3/16 |
| 2021年 3月期 | 3,485 12/29 | 1,670 11/29 | 3,327,500 6/16 | 379億6790万 | 205億7206万 | +35.01% 5/13 | -18.47% 6/18 |
| 2022年 12月期 | 2,359 4/7 | 1,319 2/24 | 1,317,800 12/6 | 290億5957万 | 162億4823万 | +35.8% 4/5 | -21.26% 2/24 |
| 2023年 12月期 | 1,811 1/4 | 797 12/26 | 980,900 12/5 | 224億2006万 | 114億815万 | +11.56% 6/16 | -16.88% 3/16 |
| 最新 | 850 2024/5/31 | 719,300 | 126億7704万 | -8.11% 925 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- -49%（0.51倍）
- 2024/05/31 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
797円（2023/12/26） - 7%（1.07倍）
850円（5/31）