株価チャート
株価
5/31
- 前日 (5/30)
- 1,963
- 始値
- 1,960
- 高値
- 2,000
- 安値
- 1,940
- 終値 +1.68%
- 1,996
- 出来高 -79%
- 78,300
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,992 - 株価（25日）
移動平均値 - -1.19%
2,020 - 出来高（5日）
移動平均値 - -52.29%
164,120
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 | 1,960 | 2,000 | 1,940 | 1,996 | +1.68% | 78,300 | 278億9228万 | -1.19% | 14.27 | 3.91 |
| 05/30 | 1,918 | 1,973 | 1,892 | 1,963 | +0.26% | 372,900 | 274億3113万 | -2.73% | 14.04 | 3.85 |
| 05/29 | 2,063 | 2,086 | 1,955 | 1,958 | -5.77% | 112,200 | 273億6126万 | -3.02% | 14 | 3.84 |
| 05/28 | 1,988 | 2,087 | 1,988 | 2,078 | +5.75% | 150,000 | 290億3815万 | +2.97% | 14.86 | 4.07 |
| 05/27 | 1,920 | 1,973 | 1,911 | 1,965 | +0.67% | 107,200 | 274億5908万 | -2.43% | 14.05 | 3.85 |
| 05/24 | 1,986 | 1,996 | 1,908 | 1,952 | -4.13% | 224,000 | 272億7742万 | -2.98% | 13.96 | 3.82 |
| 05/23 | 2,076 | 2,087 | 2,029 | 2,036 | +0.49% | 85,000 | 284億5124万 | +1.19% | 14.56 | 3.99 |
| 05/22 | 2,036 | 2,055 | 2,019 | 2,026 | -1.17% | 70,800 | 283億1150万 | +0.85% | 14.49 | 3.97 |
| 05/21 | 2,070 | 2,080 | 2,037 | 2,050 | +0.24% | 101,700 | 283億2298万 | +2.09% | 14.66 | 4.02 |
| 05/20 | 2,041 | 2,119 | 2,041 | 2,045 | -0.24% | 146,100 | 282億5390万 | +1.84% | 14.62 | 4.01 |
| 05/17 | 2,067 | 2,085 | 2,028 | 2,050 | -1.35% | 100,000 | 283億2298万 | +2.14% | 14.66 | 4.02 |
| 05/16 | 2,124 | 2,150 | 2,022 | 2,078 | -1.56% | 140,400 | 287億983万 | +3.59% | 14.86 | 4.07 |
| 05/15 | 2,180 | 2,206 | 2,092 | 2,111 | -2.22% | 224,700 | 291億6576万 | +5.39% | 15.1 | 4.14 |
| 05/14 | 1,997 | 2,174 | 1,952 | 2,159 | +2.96% | 333,200 | 298億2893万 | +8% | 15.44 | 4.23 |
| 05/13 | 2,078 | 2,116 | 2,043 | 2,097 | +3.56% | 197,700 | 289億7234万 | +5.17% | 15 | 4.11 |
| 05/10 | 2,025 | 2,043 | 2,011 | 2,025 | 0% | 80,200 | 279億7758万 | +1.71% | 14.48 | 3.97 |
| 05/09 | 2,053 | 2,056 | 2,010 | 2,025 | -1.36% | 60,900 | 279億7758万 | +1.55% | 14.48 | 3.97 |
| 05/08 | 2,052 | 2,083 | 2,036 | 2,053 | -1.11% | 70,300 | 283億6443万 | +2.6% | 14.68 | 4.02 |
| 05/07 | 2,009 | 2,091 | 2,003 | 2,076 | +4.85% | 150,100 | 286億8220万 | +3.23% | 14.85 | 4.07 |
| 05/02 | 1,977 | 2,009 | 1,967 | 1,980 | +0.15% | 57,200 | 273億5585万 | -1.69% | 14.16 | 3.88 |
| 05/01 | 2,001 | 2,009 | 1,956 | 1,977 | -2.27% | 83,100 | 273億1440万 | -2.08% | 14.14 | 3.87 |
| 04/30 | 1,962 | 2,031 | 1,940 | 2,023 | +5.25% | 107,700 | 279億4995万 | -0.05% | 14.47 | 3.96 |
| 04/26 | 1,935 | 1,938 | 1,896 | 1,922 | +0.63% | 92,400 | 265億5452万 | -5.18% | 13.74 | 3.77 |
| 04/25 | 1,921 | 1,945 | 1,910 | 1,910 | -1.7% | 75,200 | 263億8873万 | -6.19% | 13.66 | 3.74 |
| 04/24 | 1,995 | 1,995 | 1,928 | 1,943 | -0.61% | 110,700 | 268億4466万 | -5.08% | 13.9 | 3.81 |
| 04/23 | 1,992 | 2,010 | 1,955 | 1,955 | -0.71% | 72,700 | 270億1045万 | -4.91% | 13.98 | 3.83 |
| 04/22 | 1,961 | 1,989 | 1,945 | 1,969 | +1.49% | 80,700 | 272億388万 | -4.65% | 14.08 | 3.86 |
| 04/19 | 1,965 | 1,985 | 1,907 | 1,940 | -1.87% | 119,700 | 268億321万 | -6.37% | 13.87 | 3.8 |
| 04/18 | 1,901 | 1,987 | 1,890 | 1,977 | +3.02% | 103,000 | 273億1440万 | -5.18% | 14.14 | 3.87 |
| 04/17 | 1,937 | 1,947 | 1,902 | 1,919 | -1.59% | 104,700 | 265億1307万 | -8.4% | 13.72 | 3.76 |
| 04/16 | 1,934 | 1,965 | 1,901 | 1,950 | -1.07% | 176,200 | 269億4137万 | -7.58% | 13.95 | 3.82 |
| 04/15 | 1,975 | 2,013 | 1,960 | 1,971 | -1.25% | 92,200 | 272億3151万 | -7.07% | 14.1 | 3.86 |
| 04/12 | 2,051 | 2,053 | 1,993 | 1,996 | -2.25% | 92,200 | 275億7691万 | -6.38% | 14.27 | 3.91 |
| 04/11 | 2,008 | 2,049 | 2,003 | 2,042 | +0.59% | 79,200 | 282億1245万 | -4.49% | 14.6 | 4 |
| 04/10 | 2,015 | 2,057 | 2,010 | 2,030 | -0.1% | 51,300 | 280億4666万 | -5.36% | 14.52 | 3.98 |
| 04/09 | 2,030 | 2,059 | 2,018 | 2,032 | +2.11% | 83,100 | 280億2898万 | -5.62% | 14.53 | 3.98 |
| 04/08 | 2,008 | 2,018 | 1,975 | 1,990 | -1.39% | 161,800 | 274億9401万 | -7.83% | 14.23 | 3.9 |
| 04/05 | 1,992 | 2,039 | 1,987 | 2,018 | -0.93% | 145,900 | 278億8086万 | -6.92% | 14.43 | 3.95 |
| 04/04 | 2,032 | 2,073 | 2,012 | 2,037 | +0.59% | 136,700 | 281億4337万 | -6.43% | 14.57 | 3.99 |
| 04/03 | 2,011 | 2,073 | 1,985 | 2,025 | -2.64% | 193,700 | 279億7758万 | -7.49% | 14.48 | 3.97 |
| 04/02 | 2,188 | 2,192 | 2,070 | 2,080 | -5.75% | 235,400 | 287億3746万 | -5.67% | 14.87 | 4.08 |
| 04/01 | 2,279 | 2,308 | 2,189 | 2,207 | -4.04% | 199,000 | 304億9211万 | -0.32% | 15.78 | 4.32 |
| 03/29 | 2,192 | 2,319 | 2,177 | 2,300 | +6.33% | 330,200 | 317億7700万 | +3.74% | 20.65 | 4.45 |
| 03/28 | 2,106 | 2,179 | 2,106 | 2,163 | +2.85% | 118,600 | 298億8420万 | -2.48% | 19.42 | 4.19 |
| 03/27 | 2,149 | 2,188 | 2,103 | 2,103 | +0.1% | 249,400 | 290億5523万 | -5.57% | 18.88 | 4.07 |
| 03/26 | 2,092 | 2,115 | 2,063 | 2,101 | +0.1% | 158,300 | 290億2760万 | -6.21% | 18.86 | 4.07 |
| 03/25 | 2,138 | 2,162 | 2,099 | 2,099 | -2.6% | 213,600 | 289億9997万 | -6.59% | 18.84 | 4.06 |
| 03/22 | 2,157 | 2,171 | 2,121 | 2,155 | -0.37% | 214,000 | 297億7367万 | -4.43% | 19.35 | 4.17 |
| 03/21 | 2,179 | 2,204 | 2,161 | 2,163 | -0.96% | 157,100 | 298億3596万 | -4.16% | 19.39 | 4.18 |
| 03/19 | 2,185 | 2,202 | 2,142 | 2,184 | +0.05% | 185,000 | 301億2563万 | -3.87% | 19.57 | 4.22 |
| 03/18 | 2,118 | 2,197 | 2,091 | 2,183 | +2.01% | 199,400 | 301億1184万 | -4.42% | 19.57 | 4.22 |
| 03/15 | 2,213 | 2,222 | 2,134 | 2,140 | -5.1% | 244,200 | 295億1871万 | -6.75% | 19.18 | 4.14 |
| 03/14 | 2,220 | 2,260 | 2,195 | 2,255 | +0.94% | 174,800 | 311億499万 | -2.34% | 20.21 | 4.36 |
| 03/13 | 2,320 | 2,324 | 2,228 | 2,234 | -2.79% | 210,300 | 308億1532万 | -3.67% | 20.02 | 4.32 |
| 03/12 | 2,185 | 2,310 | 2,178 | 2,298 | +4.12% | 268,200 | 316億9812万 | -1.42% | 20.6 | 4.44 |
| 03/11 | 2,185 | 2,222 | 2,153 | 2,207 | -2.26% | 195,600 | 304億4289万 | -5.36% | 19.78 | 4.27 |
| 03/08 | 2,170 | 2,308 | 2,170 | 2,258 | +5.46% | 382,700 | 311億4637万 | -3.34% | 20.24 | 4.36 |
| 03/07 | 2,225 | 2,258 | 2,113 | 2,141 | -3.47% | 309,900 | 295億3250万 | -8.62% | 19.19 | 4.14 |
| 03/06 | 2,220 | 2,253 | 2,190 | 2,218 | -0.67% | 171,400 | 305億9462万 | -5.9% | 19.88 | 4.29 |
| 03/05 | 2,203 | 2,246 | 2,173 | 2,233 | +1.73% | 174,200 | 308億153万 | -5.74% | 20.01 | 4.32 |
| 03/04 | 2,200 | 2,232 | 2,170 | 2,195 | -0.45% | 214,600 | 302億7736万 | -7.81% | 19.67 | 4.24 |
| 03/01 | 2,250 | 2,279 | 2,193 | 2,205 | -2% | 314,700 | 304億1530万 | -7.82% | 19.76 | 4.26 |
| 02/29 | 2,290 | 2,308 | 2,248 | 2,250 | -3.85% | 331,800 | 310億3602万 | -6.41% | 20.17 | 4.35 |
| 02/28 | 2,404 | 2,452 | 2,328 | 2,340 | -2.86% | 229,600 | 322億7746万 | -3.15% | 20.97 | 4.52 |
| 02/27 | 2,315 | 2,421 | 2,290 | 2,409 | +4.06% | 320,500 | 332億2924万 | -0.62% | 21.59 | 4.66 |
| 02/26 | 2,273 | 2,343 | 2,245 | 2,315 | +1.49% | 236,200 | 319億3262万 | -4.46% | 20.75 | 4.47 |
| 02/22 | 2,370 | 2,383 | 2,266 | 2,281 | -2.02% | 288,100 | 314億6363万 | -5.9% | 20.44 | 4.41 |
| 02/21 | 2,398 | 2,423 | 2,305 | 2,328 | -2.02% | 283,400 | 321億1194万 | -4% | 20.87 | 4.5 |
| 02/20 | 2,414 | 2,478 | 2,342 | 2,376 | -2.06% | 343,300 | 327億7404万 | -2.1% | 21.3 | 4.59 |
| 02/19 | 2,251 | 2,439 | 2,203 | 2,426 | +6.73% | 633,600 | 334億6373万 | -0.08% | 21.74 | 4.69 |
| 02/16 | 2,250 | 2,318 | 2,192 | 2,273 | -1.26% | 421,300 | 313億5328万 | -6.23% | 20.37 | 4.39 |
| 02/15 | 2,200 | 2,310 | 2,052 | 2,302 | +4.26% | 780,800 | 317億5330万 | -5.07% | 20.63 | 4.45 |
| 02/14 | 2,241 | 2,323 | 2,130 | 2,208 | -13.34% | 1,208,600 | 304億5668万 | -9.02% | 19.79 | 4.27 |
| 02/13 | 2,501 | 2,553 | 2,458 | 2,548 | +3.37% | 312,700 | 351億4657万 | +4.73% | 22.84 | 4.92 |
| 02/09 | 2,479 | 2,500 | 2,452 | 2,465 | 0% | 117,700 | 340億169万 | +1.73% | 22.09 | 4.76 |
| 02/08 | 2,501 | 2,510 | 2,434 | 2,465 | -1% | 132,700 | 340億169万 | +1.78% | 22.09 | 4.76 |
| 02/07 | 2,493 | 2,506 | 2,433 | 2,490 | -1.15% | 128,600 | 343億4653万 | +2.98% | 22.32 | 4.81 |
| 02/06 | 2,498 | 2,555 | 2,480 | 2,519 | -0.04% | 182,800 | 347億4655万 | +4.35% | 22.58 | 4.87 |
| 02/05 | 2,332 | 2,535 | 2,323 | 2,520 | +8.15% | 306,700 | 347億6035万 | +4.69% | 22.59 | 4.87 |
| 02/02 | 2,299 | 2,346 | 2,280 | 2,330 | +1.35% | 188,300 | 321億3953万 | -2.71% | 20.88 | 4.5 |
| 02/01 | 2,429 | 2,450 | 2,296 | 2,299 | -5.31% | 464,700 | 317億1192万 | -3.85% | 20.61 | 4.44 |
| 01/31 | 2,499 | 2,499 | 2,415 | 2,428 | -2.84% | 197,700 | 334億9132万 | +1.8% | 21.76 | 4.69 |
| 01/30 | 2,529 | 2,531 | 2,464 | 2,499 | -0.75% | 116,500 | 344億7068万 | +5.18% | 22.4 | 4.83 |
| 01/29 | 2,498 | 2,549 | 2,462 | 2,518 | -1.18% | 260,500 | 347億3276万 | +6.51% | 22.57 | 4.87 |
| 01/26 | 2,630 | 2,712 | 2,531 | 2,548 | +3.87% | 584,200 | 351億4657万 | +8.33% | 22.84 | 4.92 |
| 01/25 | 2,524 | 2,534 | 2,432 | 2,453 | -2.27% | 153,200 | 338億3616万 | +5.1% | 21.99 | 4.74 |
| 01/24 | 2,543 | 2,595 | 2,490 | 2,510 | -1.57% | 140,300 | 346億2241万 | +8.14% | 22.5 | 4.85 |
| 01/23 | 2,546 | 2,610 | 2,509 | 2,550 | -0.08% | 280,000 | 351億7416万 | +10.97% | 22.85 | 4.93 |
| 01/22 | 2,420 | 2,559 | 2,390 | 2,552 | +7.23% | 288,800 | 351億9715万 | +12.37% | 22.87 | 4.93 |
| 01/19 | 2,342 | 2,390 | 2,322 | 2,380 | +2.06% | 84,600 | 328億2493万 | +6.01% | 21.33 | 4.6 |
| 01/18 | 2,308 | 2,332 | 2,286 | 2,332 | +1.17% | 88,600 | 321億6292万 | +4.71% | 20.9 | 4.51 |
| 01/17 | 2,358 | 2,378 | 2,305 | 2,305 | -3.23% | 172,600 | 317億9053万 | +4.2% | 20.66 | 4.45 |
| 01/16 | 2,400 | 2,475 | 2,382 | 2,382 | -0.67% | 197,900 | 328億5252万 | +8.37% | 21.35 | 4.6 |
| 01/15 | 2,305 | 2,398 | 2,295 | 2,398 | +3.36% | 125,100 | 330億7319万 | +9.85% | 21.49 | 4.63 |
| 01/12 | 2,300 | 2,331 | 2,265 | 2,320 | +0.39% | 136,000 | 319億9741万 | +7.11% | 20.79 | 4.48 |
| 01/11 | 2,363 | 2,370 | 2,311 | 2,311 | -1.37% | 106,700 | 318億7328万 | +7.09% | 20.71 | 4.47 |
| 01/10 | 2,360 | 2,392 | 2,337 | 2,343 | -1.1% | 143,900 | 323億1463万 | +9.03% | 21 | 4.53 |
| 01/09 | 2,323 | 2,406 | 2,314 | 2,369 | +3.36% | 277,600 | 326億7322万 | +10.65% | 21.23 | 4.58 |
| 01/05 | 2,435 | 2,435 | 2,291 | 2,292 | -6.22% | 290,800 | 316億1124万 | +7.35% | 20.54 | 4.43 |
| 01/04 | 2,293 | 2,445 | 2,271 | 2,444 | +3.69% | 316,800 | 337億762万 | +14.53% | 21.9 | 4.72 |
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 | 1,540 3/11 | 885 12/25 | 2,564,100 12/25 | 176億7481万 | 101億5727万 | +19.69% 3/12 | -13.2% 4/16 |
| 2020年 3月期 | 1,429 5/20 | 403 3/19 | 393,100 2/13 | 164億84万 | 46億8238万 | +54.96% 4/9 | -43.41% 3/13 |
| 2021年 3月期 | 1,384 6/25 | 474 4/3 | 3,204,700 6/24 | 161億1283万 | 55億1841万 | +45% 6/24 | -20.03% 8/14 |
| 2022年 3月期 | 1,765 11/26 | 635 2/24 | 1,851,800 11/26 | 212億3981万 | 76億4501万 | +52.22% 11/26 | -30.55% 2/24 |
| 2023年 3月期 | 1,850 3/31 | 586 5/12 | 4,738,900 8/25 | 224億4090万 | 70億5654万 | +36.35% 8/17 | -15.98% 5/12 |
| 2024年 3月期 | 2,930 8/31 | 1,402 5/15 | 1,992,200 6/19 | 370億8644万 | 170億656万 | +38.42% 6/19 | -21.76% 10/6 |
| 最新 | 1,996 2024/5/31 | 78,300 | 278億9228万 | -1.19% 2,020 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 135%（2.35倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 121%（2.21倍）
- 2024/05/31 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
403円（2020/03/19） - 395%（4.95倍）
1,996円（5/31）