株価チャート
株価
5/31
- 前日 (5/30)
- 2,058
- 始値
- 2,058
- 高値
- 2,111
- 安値
- 2,057
- 終値 +1.94%
- 2,098
- 出来高 +100.55%
- 110,100
乖離率
- 株価(5日)
移動平均値 - +0.48%
2,088 - 株価(25日)
移動平均値 - -2.01%
2,141 - 出来高(5日)
移動平均値 - +48.42%
74,180
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 | 2,058 | 2,111 | 2,057 | 2,098 | +1.94% | 110,100 | 341億4768万 | -2.01% | 13.46 | 0.58 |
05/30 | 2,045 | 2,061 | 2,035 | 2,058 | -1.72% | 54,900 | 334億9663万 | -4.63% | 13.2 | 0.57 |
05/29 | 2,136 | 2,150 | 2,093 | 2,094 | -0.81% | 56,500 | 340億8258万 | -3.81% | 13.43 | 0.58 |
05/28 | 2,070 | 2,121 | 2,066 | 2,111 | +1.64% | 98,200 | 343億5927万 | -3.7% | 13.54 | 0.58 |
05/27 | 2,091 | 2,102 | 2,071 | 2,077 | -0.72% | 51,200 | 338億588万 | -5.93% | 13.32 | 0.57 |
05/24 | 2,042 | 2,109 | 2,034 | 2,092 | +1.26% | 64,800 | 340億5003万 | -5.98% | 13.42 | 0.58 |
05/23 | 2,042 | 2,074 | 2,028 | 2,066 | +1.18% | 37,300 | 336億2684万 | -7.93% | 13.25 | 0.57 |
05/22 | 2,088 | 2,091 | 2,042 | 2,042 | -1.97% | 50,100 | 332億3621万 | -9.93% | 13.1 | 0.56 |
05/21 | 2,144 | 2,145 | 2,075 | 2,083 | -1.98% | 63,100 | 339億354万 | -9.2% | 13.36 | 0.57 |
05/20 | 2,094 | 2,139 | 2,094 | 2,125 | +0.71% | 41,800 | 345億8714万 | -8.29% | 13.63 | 0.59 |
05/17 | 2,080 | 2,114 | 2,071 | 2,110 | +1.59% | 37,000 | 343億4300万 | -9.44% | 13.54 | 0.58 |
05/16 | 2,141 | 2,141 | 2,076 | 2,077 | -2.35% | 49,200 | 338億588万 | -11.39% | 13.32 | 0.57 |
05/15 | 2,125 | 2,172 | 2,110 | 2,127 | +0.66% | 80,900 | 346億1970万 | -9.83% | 13.65 | 0.59 |
05/14 | 2,128 | 2,148 | 2,109 | 2,113 | -1.81% | 39,500 | 343億9183万 | -10.92% | 13.56 | 0.58 |
05/13 | 2,125 | 2,160 | 2,103 | 2,152 | +1.03% | 51,400 | 350億2660万 | -9.81% | 13.81 | 0.59 |
05/10 | 2,130 | 2,158 | 2,128 | 2,130 | +0.57% | 51,600 | 346億6852万 | -11.25% | 13.66 | 0.59 |
05/09 | 2,101 | 2,125 | 2,071 | 2,118 | +0.57% | 73,900 | 344億7321万 | -12.33% | 13.59 | 0.58 |
05/08 | 2,132 | 2,157 | 2,103 | 2,106 | -0.99% | 53,200 | 342億7789万 | -13.44% | 13.51 | 0.58 |
05/07 | 2,133 | 2,133 | 2,089 | 2,127 | +1% | 50,200 | 346億1970万 | -13.22% | 13.65 | 0.59 |
05/02 | 2,129 | 2,143 | 2,087 | 2,106 | -1.22% | 87,100 | 342億7789万 | -14.67% | 13.51 | 0.58 |
05/01 | 2,216 | 2,216 | 2,122 | 2,132 | -3.79% | 181,000 | 347億108万 | -14.21% | 13.68 | 0.59 |
04/30 | 2,095 | 2,245 | 2,089 | 2,216 | +7.73% | 527,900 | 360億6829万 | -11.32% | 14.22 | 0.61 |
04/26 | 2,127 | 2,141 | 2,057 | 2,057 | -19.55% | 808,700 | 334億8035万 | -17.98% | 13.2 | 0.57 |
04/25 | 2,598 | 2,636 | 2,540 | 2,557 | -0.23% | 155,600 | 416億1851万 | +1.27% | 16.4 | 0.7 |
04/24 | 2,566 | 2,593 | 2,530 | 2,563 | +1.87% | 92,000 | 417億1616万 | +1.67% | 16.44 | 0.71 |
04/23 | 2,571 | 2,574 | 2,505 | 2,516 | -0.51% | 41,900 | 409億5118万 | -0.04% | 16.14 | 0.69 |
04/22 | 2,522 | 2,560 | 2,488 | 2,529 | +2.31% | 74,000 | 411億6277万 | +0.6% | 16.22 | 0.7 |
04/19 | 2,477 | 2,542 | 2,422 | 2,472 | -1.36% | 84,100 | 402億3502万 | -1.47% | 15.86 | 0.68 |
04/18 | 2,500 | 2,534 | 2,485 | 2,506 | -0.04% | 85,200 | 407億8842万 | +0.04% | 16.08 | 0.69 |
04/17 | 2,557 | 2,565 | 2,479 | 2,507 | -1.84% | 74,500 | 408億469万 | +0.24% | 16.08 | 0.69 |
04/16 | 2,610 | 2,655 | 2,510 | 2,554 | -3.33% | 91,400 | 415億6968万 | +2.16% | 16.38 | 0.7 |
04/15 | 2,650 | 2,698 | 2,593 | 2,642 | -3.19% | 82,400 | 430億199万 | +5.89% | 16.95 | 0.73 |
04/12 | 2,668 | 2,767 | 2,644 | 2,729 | +2.79% | 170,300 | 444億1803万 | +9.51% | 17.51 | 0.75 |
04/11 | 2,470 | 2,665 | 2,440 | 2,655 | +8.23% | 193,300 | 432億1358万 | +6.97% | 17.03 | 0.73 |
04/10 | 2,463 | 2,475 | 2,439 | 2,453 | -0.28% | 24,200 | 399億2577万 | -1.01% | 15.74 | 0.68 |
04/09 | 2,444 | 2,471 | 2,433 | 2,460 | +0.61% | 24,500 | 400億3971万 | -0.73% | 15.78 | 0.68 |
04/08 | 2,457 | 2,459 | 2,420 | 2,445 | -0.08% | 34,800 | 397億9556万 | -1.25% | 15.69 | 0.67 |
04/05 | 2,421 | 2,456 | 2,393 | 2,447 | -1.17% | 35,900 | 398億2811万 | -1.13% | 15.7 | 0.67 |
04/04 | 2,502 | 2,520 | 2,461 | 2,476 | -1.04% | 40,700 | 403億13万 | 0% | 15.88 | 0.68 |
04/03 | 2,503 | 2,536 | 2,487 | 2,502 | -1.3% | 36,200 | 407億2331万 | +1.09% | 16.05 | 0.69 |
04/02 | 2,525 | 2,539 | 2,506 | 2,535 | +0.32% | 34,500 | 412億6043万 | +2.47% | 16.26 | 0.7 |
04/01 | 2,600 | 2,600 | 2,523 | 2,527 | -1.75% | 30,800 | 411億3022万 | +2.31% | 16.21 | 0.7 |
03/29 | 2,525 | 2,575 | 2,525 | 2,572 | +1.46% | 42,800 | 418億6265万 | +4.26% | 8.84 | 0.71 |
03/28 | 2,502 | 2,552 | 2,502 | 2,535 | -0.04% | 35,300 | 412億6043万 | +3.01% | 8.71 | 0.7 |
03/27 | 2,485 | 2,545 | 2,485 | 2,536 | +2.55% | 61,200 | 412億7670万 | +3.3% | 8.71 | 0.7 |
03/26 | 2,424 | 2,478 | 2,422 | 2,473 | +1.19% | 33,000 | 402億5130万 | +0.98% | 8.5 | 0.68 |
03/25 | 2,481 | 2,481 | 2,444 | 2,444 | -2.08% | 28,500 | 397億7928万 | +0.04% | 8.4 | 0.67 |
03/22 | 2,474 | 2,496 | 2,465 | 2,496 | +1.88% | 35,700 | 406億2565万 | +2.38% | 8.58 | 0.69 |
03/21 | 2,500 | 2,508 | 2,450 | 2,450 | -0.41% | 54,800 | 398億7694万 | +0.74% | 8.42 | 0.67 |
03/19 | 2,455 | 2,460 | 2,420 | 2,460 | +0.57% | 65,100 | 400億3971万 | +1.23% | 8.45 | 0.68 |
03/18 | 2,404 | 2,460 | 2,404 | 2,446 | +2.3% | 66,500 | 398億1184万 | +0.78% | 8.4 | 0.67 |
03/15 | 2,374 | 2,393 | 2,350 | 2,391 | +0.46% | 137,900 | 389億1664万 | -1.4% | 8.22 | 0.66 |
03/14 | 2,428 | 2,428 | 2,372 | 2,380 | -1.61% | 50,000 | 387億3760万 | -1.82% | 8.18 | 0.66 |
03/13 | 2,486 | 2,489 | 2,419 | 2,419 | -2.1% | 49,900 | 393億7238万 | -0.17% | 8.31 | 0.67 |
03/12 | 2,439 | 2,481 | 2,425 | 2,471 | +1.31% | 37,900 | 402億1874万 | +2.02% | 8.49 | 0.68 |
03/11 | 2,487 | 2,514 | 2,416 | 2,439 | -4.61% | 72,100 | 396億9790万 | +0.83% | 8.38 | 0.67 |
03/08 | 2,460 | 2,561 | 2,458 | 2,557 | +2.77% | 82,300 | 416億1851万 | +5.7% | 8.79 | 0.7 |
03/07 | 2,551 | 2,563 | 2,472 | 2,488 | -2.12% | 78,900 | 404億9544万 | +3.11% | 8.55 | 0.69 |
03/06 | 2,454 | 2,546 | 2,449 | 2,542 | +3.46% | 98,400 | 413億7436万 | +5.56% | 8.73 | 0.7 |
03/05 | 2,396 | 2,457 | 2,392 | 2,457 | +2.03% | 61,500 | 399億9088万 | +2.63% | 8.44 | 0.68 |
03/04 | 2,432 | 2,443 | 2,398 | 2,408 | -1.03% | 63,200 | 391億9334万 | +1.09% | 8.27 | 0.66 |
03/01 | 2,471 | 2,499 | 2,416 | 2,433 | -0.73% | 53,400 | 396億25万 | +2.57% | 8.36 | 0.67 |
02/29 | 2,453 | 2,483 | 2,444 | 2,451 | -0.69% | 75,400 | 398億9322万 | +3.86% | 8.42 | 0.67 |
02/28 | 2,435 | 2,518 | 2,435 | 2,468 | -0.08% | 73,800 | 401億6992万 | +5.07% | 8.48 | 0.68 |
02/27 | 2,410 | 2,477 | 2,410 | 2,470 | +1.86% | 63,000 | 402億247万 | +5.56% | 8.49 | 0.68 |
02/26 | 2,443 | 2,460 | 2,409 | 2,425 | -1.22% | 67,100 | 394億7003万 | +4.12% | 8.33 | 0.67 |
02/22 | 2,444 | 2,466 | 2,429 | 2,455 | +1.49% | 82,500 | 399億5832万 | +5.86% | 8.43 | 0.68 |
02/21 | 2,372 | 2,430 | 2,368 | 2,419 | +1.21% | 63,100 | 393億7238万 | +4.76% | 8.31 | 0.67 |
02/20 | 2,400 | 2,414 | 2,376 | 2,390 | -0.13% | 53,700 | 389億36万 | +3.91% | 8.21 | 0.66 |
02/19 | 2,325 | 2,394 | 2,325 | 2,393 | +3.28% | 76,000 | 389億4919万 | +4.41% | 8.22 | 0.66 |
02/16 | 2,304 | 2,335 | 2,289 | 2,317 | +0.04% | 71,400 | 377億1219万 | +1.49% | 7.96 | 0.64 |
02/15 | 2,370 | 2,370 | 2,301 | 2,316 | -1.32% | 83,300 | 376億9592万 | +1.71% | 7.96 | 0.64 |
02/14 | 2,390 | 2,390 | 2,347 | 2,347 | -2.98% | 96,700 | 382億48万 | +3.26% | 8.06 | 0.65 |
02/13 | 2,398 | 2,419 | 2,385 | 2,419 | +2.02% | 83,000 | 393億7238万 | +6.75% | 8.31 | 0.67 |
02/09 | 2,395 | 2,428 | 2,366 | 2,371 | -1.13% | 79,100 | 385億9111万 | +5.14% | 8.15 | 0.65 |
02/08 | 2,366 | 2,398 | 2,359 | 2,398 | +1.05% | 64,600 | 390億3057万 | +6.77% | 8.24 | 0.66 |
02/07 | 2,360 | 2,379 | 2,338 | 2,373 | +0.81% | 68,500 | 386億2367万 | +6.17% | 8.15 | 0.65 |
02/06 | 2,355 | 2,362 | 2,324 | 2,354 | -1.09% | 83,500 | 383億1442万 | +5.8% | 8.09 | 0.65 |
02/05 | 2,410 | 2,436 | 2,379 | 2,380 | -1.12% | 110,900 | 387億3760万 | +7.5% | 8.18 | 0.66 |
02/02 | 2,402 | 2,427 | 2,365 | 2,407 | -0.78% | 108,500 | 391億7706万 | +9.41% | 8.27 | 0.66 |
02/01 | 2,400 | 2,429 | 2,358 | 2,426 | +0.83% | 150,000 | 394億8631万 | +11.03% | 8.34 | 0.67 |
01/31 | 2,351 | 2,416 | 2,320 | 2,406 | +1.43% | 288,700 | 391億6078万 | +10.93% | 8.27 | 0.66 |
01/30 | 2,450 | 2,469 | 2,369 | 2,372 | +7.82% | 749,900 | 386億739万 | +10.17% | 8.15 | 0.65 |
01/29 | 2,155 | 2,207 | 2,155 | 2,200 | +2.14% | 59,100 | 358億787万 | +2.76% | 7.56 | 0.61 |
01/26 | 2,140 | 2,195 | 2,119 | 2,154 | +0.14% | 89,800 | 350億5916万 | +0.94% | 7.4 | 0.59 |
01/25 | 2,131 | 2,156 | 2,115 | 2,151 | +0.23% | 63,900 | 350億1033万 | +1.08% | 7.39 | 0.59 |
01/24 | 2,177 | 2,177 | 2,127 | 2,146 | -1.47% | 73,800 | 349億2895万 | +1.04% | 7.37 | 0.59 |
01/23 | 2,200 | 2,212 | 2,155 | 2,178 | -2.55% | 160,700 | 354億4979万 | +2.69% | 7.48 | 0.6 |
01/22 | 2,199 | 2,238 | 2,192 | 2,235 | +2.38% | 60,400 | 363億7754万 | +5.52% | 7.68 | 0.62 |
01/19 | 2,205 | 2,221 | 2,180 | 2,183 | -0.27% | 33,900 | 355億3117万 | +3.31% | 7.5 | 0.6 |
01/18 | 2,186 | 2,206 | 2,180 | 2,189 | 0% | 21,700 | 356億2883万 | +3.74% | 7.52 | 0.6 |
01/17 | 2,223 | 2,256 | 2,189 | 2,189 | -0.77% | 61,100 | 356億2883万 | +3.94% | 7.52 | 0.6 |
01/16 | 2,217 | 2,225 | 2,198 | 2,206 | +0.5% | 64,200 | 359億552万 | +4.9% | 7.58 | 0.61 |
01/15 | 2,182 | 2,216 | 2,180 | 2,195 | +1.95% | 49,300 | 357億2648万 | +4.52% | 7.54 | 0.6 |
01/12 | 2,170 | 2,180 | 2,135 | 2,153 | -1.37% | 31,500 | 350億4288万 | +2.82% | 7.4 | 0.59 |
01/11 | 2,202 | 2,224 | 2,178 | 2,183 | -0.86% | 31,400 | 355億3117万 | +4.4% | 7.5 | 0.6 |
01/10 | 2,163 | 2,213 | 2,163 | 2,202 | +1.15% | 50,600 | 358億4042万 | +5.51% | 7.57 | 0.61 |
01/09 | 2,157 | 2,187 | 2,140 | 2,177 | +0.93% | 49,500 | 354億3351万 | +4.61% | 7.48 | 0.6 |
01/05 | 2,151 | 2,178 | 2,138 | 2,157 | +0.65% | 41,100 | 351億798万 | +3.9% | 7.41 | 0.59 |
01/04 | 2,118 | 2,150 | 2,088 | 2,143 | +1.52% | 42,300 | 348億8012万 | +3.43% | 7.36 | 0.59 |
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 | |
2013年 3月期 | 1,658 2/6 | 1,090 11/14 | 161,600 1/30 | - | - | +13.26% 1/9 | -7.76% 4/2 |
2014年 3月期 | 2,234 1/17 | 1,295 4/30 | 434,000 5/21 | 363億6126万 | 210億7742万 | +18.16% 5/22 | -17.89% 4/28 |
2015年 3月期 | 1,998 4/1 | 1,273 5/21 | 264,300 6/18 | 325億2005万 | 207億1973万 | +10.83% 6/23 | -15.44% 5/12 |
2016年 3月期 | 1,753 6/4 | 1,280 2/12 | 187,200 4/28 | 285億3236万 | 208億3367万 | +12.97% 3/30 | -12.3% 8/25 |
2017年 3月期 | 2,431 1/31 | 1,429 4/8 | 488,200 7/28 | 395億6769万 | 232億5883万 | +12.15% 5/11 | -12.96% 4/28 |
2018年 3月期 | 2,075 1/15 | 1,501 2/15 | 587,400 4/28 | 337億7333万 | 244億3073万 | +12.22% 4/26 | -16.47% 2/14 |
2019年 3月期 | 2,015 6/8 | 1,246 12/25 | 666,100 4/25 | 327億9675万 | 202億8027万 | +8.98% 5/9 | -14.32% 12/21 |
2020年 3月期 | 1,417 4/15 | 817 3/17 | 198,500 6/12 | 230億6352万 | 132億9774万 | +6.99% 11/5 6/12 | -21.19% 3/13 |
2021年 3月期 | 1,949 12/10 | 851 4/22 | 889,600 12/10 | 317億2251万 | 138億5113万 | +42.2% 12/9 | -8.55% 5/6 |
2022年 3月期 | 1,661 4/6 | 1,283 12/1 | 359,900 4/22 | 270億3494万 | 208億8249万 | +13.55% 5/6 | -12.46% 5/13 |
2023年 3月期 | 2,641 3/8 | 1,408 4/12 | 852,500 3/1 | 429億8572万 | 229億1703万 | +18.56% 3/7 | -10% 4/28 |
2024年 3月期 | 2,575 3/29 | 1,845 10/24 | 749,900 1/30 | 419億1148万 | 300億2978万 | +11.04% 2/1 | -17.97% 4/26 |
最新 | 2,098 2024/5/31 | 110,100 | 341億4768万 | -2.01% 2,141 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 54%(1.54倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- -13%(0.87倍)
- 2016/12/30 vs 2015/12/30
- 41%(1.41倍)
- 2017/12/29 vs 2016/12/30
- -15%(0.85倍)
- 2018/12/28 vs 2017/12/29
- -25%(0.75倍)
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- 38%(1.38倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- 26%(1.26倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/05/31 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
817円(2020/03/17) - 157%(2.57倍)
2,098円(5/31)