株価チャート
株価
5/31
- 前日 (5/30)
- 8,670
- 始値
- 8,830
- 高値
- 8,920
- 安値
- 8,710
- 終値 +1.96%
- 8,840
- 出来高 +8.19%
- 141,400
乖離率
- 株価（5日）
移動平均値 - +2.93%
8,588 - 株価（25日）
移動平均値 - +12.25%
7,875 - 出来高（5日）
移動平均値 - -9.57%
156,360
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 | 8,830 | 8,920 | 8,710 | 8,840 | +1.96% | 141,400 | 2033億2000万 | +12.25% | 16.65 | 2.51 |
| 05/30 | 8,280 | 8,700 | 8,220 | 8,670 | +2% | 130,700 | 2028億7800万 | +11.55% | 16.33 | 2.46 |
| 05/29 | 8,400 | 8,670 | 8,370 | 8,500 | +0.35% | 109,400 | 1989億 | +10.73% | 16.01 | 2.41 |
| 05/28 | 8,520 | 8,650 | 8,410 | 8,470 | +0.12% | 144,100 | 1981億9800万 | +11.65% | 15.95 | 2.4 |
| 05/27 | 8,120 | 8,480 | 8,120 | 8,460 | +7.09% | 256,200 | 1979億6400万 | +12.69% | 15.93 | 2.4 |
| 05/24 | 7,910 | 7,990 | 7,880 | 7,900 | -1.99% | 66,300 | 1848億6000万 | +6.31% | 14.88 | 2.24 |
| 05/23 | 8,150 | 8,170 | 7,950 | 8,060 | -0.49% | 69,400 | 1886億400万 | +9.23% | 15.18 | 2.29 |
| 05/22 | 8,080 | 8,150 | 8,010 | 8,100 | +0.25% | 84,400 | 1895億4000万 | +10.5% | 15.25 | 2.3 |
| 05/21 | 8,070 | 8,110 | 7,960 | 8,080 | 0% | 122,800 | 1890億7200万 | +10.99% | 15.22 | 2.29 |
| 05/20 | 7,990 | 8,120 | 7,980 | 8,080 | +1.89% | 91,000 | 1890億7200万 | +11.73% | 15.22 | 2.29 |
| 05/17 | 7,930 | 8,040 | 7,910 | 7,930 | -0.63% | 80,200 | 1855億6200万 | +10.37% | 14.93 | 2.25 |
| 05/16 | 8,130 | 8,180 | 7,930 | 7,980 | -1.48% | 103,700 | 1867億3200万 | +11.66% | 15.03 | 2.27 |
| 05/15 | 8,100 | 8,130 | 7,990 | 8,100 | +1.5% | 86,900 | 1895億4000万 | +14% | 15.25 | 2.3 |
| 05/14 | 7,800 | 8,000 | 7,750 | 7,980 | +0.38% | 90,900 | 1867億3200万 | +13.05% | 15.03 | 2.27 |
| 05/13 | 7,860 | 8,000 | 7,800 | 7,950 | +1.53% | 96,700 | 1860億3000万 | +13.25% | 14.97 | 2.26 |
| 05/10 | 7,880 | 8,030 | 7,770 | 7,830 | -0.63% | 180,100 | 1832億2200万 | +12.29% | 14.75 | 2.22 |
| 05/09 | 7,880 | 8,180 | 7,840 | 7,880 | -0.63% | 194,100 | 1843億9200万 | +13.69% | 14.84 | 2.24 |
| 05/08 | 7,600 | 8,040 | 7,600 | 7,930 | +2.59% | 216,800 | 1855億6200万 | +15.09% | 14.93 | 2.25 |
| 05/07 | 7,950 | 7,960 | 7,610 | 7,730 | -0.64% | 164,000 | 1808億8200万 | +12.88% | 14.56 | 2.19 |
| 05/02 | 7,990 | 7,990 | 7,660 | 7,780 | -3.47% | 303,200 | 1820億5200万 | +14.29% | 14.65 | 2.21 |
| 05/01 | 7,800 | 8,140 | 7,700 | 8,060 | +9.51% | 650,900 | 1886億400万 | +19.09% | 15.18 | 2.29 |
| 04/30 | 7,360 | 7,360 | 7,360 | 7,360 | +15.72% | 48,200 | 1722億2400万 | +9.56% | 13.86 | 2.09 |
| 04/26 | 6,390 | 6,440 | 6,250 | 6,360 | +0.79% | 111,100 | 1488億2400万 | -5% | 11.98 | 1.81 |
| 04/25 | 6,500 | 6,600 | 6,290 | 6,310 | -3.52% | 96,300 | 1476億5400万 | -6.02% | 11.88 | 1.79 |
| 04/24 | 6,380 | 6,560 | 6,320 | 6,540 | +4.64% | 151,400 | 1530億3600万 | -2.94% | 12.32 | 1.86 |
| 04/23 | 6,300 | 6,380 | 6,240 | 6,250 | -0.48% | 64,400 | 1462億5000万 | -7.43% | 11.77 | 1.77 |
| 04/22 | 6,250 | 6,330 | 6,230 | 6,280 | +0.64% | 71,300 | 1469億5200万 | -7.28% | 11.83 | 1.78 |
| 04/19 | 6,490 | 6,490 | 6,180 | 6,240 | -4.15% | 126,800 | 1460億1600万 | -8.03% | 11.75 | 1.77 |
| 04/18 | 6,520 | 6,570 | 6,440 | 6,510 | -0.61% | 57,300 | 1523億3400万 | -4.24% | 12.26 | 1.85 |
| 04/17 | 6,640 | 6,640 | 6,430 | 6,550 | -0.76% | 82,300 | 1532億7000万 | -3.63% | 12.33 | 1.86 |
| 04/16 | 6,800 | 6,810 | 6,580 | 6,600 | -3.51% | 95,500 | 1544億4000万 | -2.86% | 12.43 | 1.87 |
| 04/15 | 6,800 | 6,840 | 6,740 | 6,840 | 0% | 38,100 | 1600億5600万 | +0.77% | 12.88 | 1.94 |
| 04/12 | 6,920 | 6,950 | 6,780 | 6,840 | -0.87% | 41,400 | 1600億5600万 | +0.9% | 12.88 | 1.94 |
| 04/11 | 6,840 | 6,900 | 6,790 | 6,900 | 0% | 42,500 | 1614億6000万 | +1.88% | 12.99 | 1.96 |
| 04/10 | 6,940 | 6,950 | 6,790 | 6,900 | -1% | 103,400 | 1614億6000万 | +1.95% | 12.99 | 1.96 |
| 04/09 | 7,000 | 7,040 | 6,920 | 6,970 | +0.58% | 68,700 | 1630億9800万 | +3.18% | 13.13 | 1.98 |
| 04/08 | 7,000 | 7,100 | 6,910 | 6,930 | -0.29% | 128,900 | 1621億6200万 | +2.94% | 13.05 | 1.97 |
| 04/05 | 6,890 | 7,000 | 6,860 | 6,950 | -0.86% | 73,600 | 1626億3000万 | +3.42% | 13.09 | 1.97 |
| 04/04 | 6,830 | 7,040 | 6,800 | 7,010 | +3.39% | 124,500 | 1640億3400万 | +4.6% | 13.2 | 1.99 |
| 04/03 | 6,720 | 6,850 | 6,680 | 6,780 | +0.15% | 98,200 | 1586億5200万 | +1.47% | 12.77 | 1.92 |
| 04/02 | 6,930 | 6,950 | 6,710 | 6,770 | -1.17% | 116,000 | 1584億1800万 | +1.39% | 12.75 | 1.92 |
| 04/01 | 6,980 | 6,990 | 6,750 | 6,850 | -0.44% | 65,800 | 1602億9000万 | +2.84% | 12.9 | 1.94 |
| 03/29 | 6,780 | 6,940 | 6,750 | 6,880 | +2.38% | 77,100 | 1609億9200万 | +3.57% | 12.96 | 2.02 |
| 03/28 | 6,760 | 6,790 | 6,700 | 6,720 | -1.03% | 61,700 | 1572億4800万 | +1.48% | 12.65 | 1.98 |
| 03/27 | 6,820 | 6,900 | 6,790 | 6,790 | -0.44% | 66,400 | 1588億8600万 | +2.8% | 12.79 | 2 |
| 03/26 | 6,790 | 6,850 | 6,770 | 6,820 | +0.44% | 44,700 | 1595億8800万 | +3.49% | 12.84 | 2 |
| 03/25 | 6,900 | 6,950 | 6,770 | 6,790 | -0.73% | 82,400 | 1588億8600万 | +3.38% | 12.79 | 2 |
| 03/22 | 6,950 | 6,950 | 6,830 | 6,840 | -0.87% | 58,900 | 1600億5600万 | +4.46% | 12.88 | 2.01 |
| 03/21 | 6,950 | 6,970 | 6,880 | 6,900 | +0.15% | 47,900 | 1614億6000万 | +5.7% | 12.99 | 2.03 |
| 03/19 | 6,760 | 6,910 | 6,740 | 6,890 | +1.77% | 68,400 | 1612億2600万 | +5.93% | 12.98 | 2.03 |
| 03/18 | 6,680 | 6,870 | 6,630 | 6,770 | +2.89% | 104,200 | 1584億1800万 | +4.56% | 12.75 | 1.99 |
| 03/15 | 6,660 | 6,690 | 6,550 | 6,580 | +0.3% | 73,400 | 1539億7200万 | +2.27% | 12.39 | 1.93 |
| 03/14 | 6,390 | 6,560 | 6,390 | 6,560 | +1.08% | 47,900 | 1535億400万 | +2.5% | 12.35 | 1.93 |
| 03/13 | 6,620 | 6,650 | 6,420 | 6,490 | 0% | 59,900 | 1518億6600万 | +2.01% | 12.22 | 1.91 |
| 03/12 | 6,420 | 6,500 | 6,390 | 6,490 | +0.93% | 92,100 | 1518億6600万 | +2.58% | 12.22 | 1.91 |
| 03/11 | 6,490 | 6,510 | 6,370 | 6,430 | -3.02% | 119,700 | 1504億6200万 | +2.24% | 12.11 | 1.89 |
| 03/08 | 6,650 | 6,730 | 6,600 | 6,630 | -0.9% | 83,800 | 1551億4200万 | +6.01% | 12.49 | 1.95 |
| 03/07 | 6,770 | 6,790 | 6,660 | 6,690 | -1.04% | 85,300 | 1565億4600万 | +7.66% | 12.6 | 1.97 |
| 03/06 | 6,550 | 6,800 | 6,550 | 6,760 | +2.74% | 91,300 | 1581億8400万 | +9.53% | 12.73 | 1.99 |
| 03/05 | 6,610 | 6,660 | 6,500 | 6,580 | +2.65% | 118,300 | 1539億7200万 | +7.27% | 12.39 | 1.93 |
| 03/04 | 6,630 | 6,710 | 6,410 | 6,410 | -3.32% | 152,400 | 1499億9400万 | +5.13% | 12.07 | 1.88 |
| 03/01 | 6,470 | 6,630 | 6,430 | 6,630 | +2.16% | 97,700 | 1551億4200万 | +9.3% | 12.49 | 1.95 |
| 02/29 | 6,540 | 6,560 | 6,410 | 6,490 | -0.46% | 118,000 | 1518億6600万 | +7.74% | 12.22 | 1.91 |
| 02/28 | 6,550 | 6,600 | 6,440 | 6,520 | -1.95% | 105,700 | 1525億6800万 | +8.87% | 12.28 | 1.92 |
| 02/27 | 6,400 | 6,670 | 6,400 | 6,650 | +4.4% | 130,900 | 1556億1000万 | +11.69% | 12.52 | 1.95 |
| 02/26 | 6,420 | 6,420 | 6,300 | 6,370 | -0.31% | 54,100 | 1490億5800万 | +7.77% | 12 | 1.87 |
| 02/22 | 6,450 | 6,470 | 6,290 | 6,390 | +0.31% | 78,100 | 1495億2600万 | +8.67% | 12.03 | 1.88 |
| 02/21 | 6,350 | 6,460 | 6,340 | 6,370 | +1.27% | 140,400 | 1490億5800万 | +8.96% | 12 | 1.87 |
| 02/20 | 6,360 | 6,360 | 6,240 | 6,290 | -1.87% | 101,300 | 1471億8600万 | +8.15% | 11.85 | 1.85 |
| 02/19 | 6,260 | 6,410 | 6,250 | 6,410 | +2.4% | 77,100 | 1499億9400万 | +10.67% | 12.07 | 1.88 |
| 02/16 | 6,290 | 6,310 | 6,220 | 6,260 | -0.79% | 85,000 | 1464億8400万 | +8.72% | 11.79 | 1.84 |
| 02/15 | 6,300 | 6,310 | 6,190 | 6,310 | -0.16% | 89,400 | 1476億5400万 | +10.16% | 11.88 | 1.85 |
| 02/14 | 6,340 | 6,360 | 6,250 | 6,320 | +0.32% | 133,100 | 1478億8800万 | +10.94% | 11.9 | 1.86 |
| 02/13 | 6,190 | 6,380 | 6,170 | 6,300 | +1.94% | 196,300 | 1474億2000万 | +11.17% | 11.86 | 1.85 |
| 02/09 | 6,380 | 6,530 | 6,130 | 6,180 | +7.67% | 509,400 | 1446億1200万 | +9.59% | 11.64 | 1.82 |
| 02/08 | 5,730 | 5,760 | 5,630 | 5,740 | +0.17% | 172,300 | 1343億1600万 | +2.35% | 10.81 | 1.69 |
| 02/07 | 5,580 | 5,730 | 5,580 | 5,730 | +2.32% | 63,000 | 1340億8200万 | +2.49% | 10.79 | 1.68 |
| 02/06 | 5,610 | 5,690 | 5,570 | 5,600 | -0.36% | 46,700 | 1310億4000万 | +0.52% | 10.55 | 1.65 |
| 02/05 | 5,640 | 5,660 | 5,580 | 5,620 | +1.44% | 68,500 | 1315億800万 | +0.99% | 10.58 | 1.65 |
| 02/02 | 5,560 | 5,570 | 5,480 | 5,540 | -0.36% | 99,500 | 1296億3600万 | -0.32% | 10.43 | 1.63 |
| 02/01 | 5,600 | 5,660 | 5,560 | 5,560 | -1.24% | 55,900 | 1301億400万 | +0.11% | 10.47 | 1.63 |
| 01/31 | 5,610 | 5,670 | 5,590 | 5,630 | -0.35% | 65,800 | 1317億4200万 | +1.44% | 10.6 | 1.65 |
| 01/30 | 5,760 | 5,760 | 5,650 | 5,650 | -2.75% | 83,500 | 1322億1000万 | +2.04% | 10.64 | 1.66 |
| 01/29 | 5,680 | 5,830 | 5,630 | 5,810 | +2.83% | 109,100 | 1359億5400万 | +5.33% | 10.94 | 1.71 |
| 01/26 | 5,650 | 5,680 | 5,590 | 5,650 | +0.18% | 79,700 | 1322億1000万 | +2.95% | 10.64 | 1.66 |
| 01/25 | 5,530 | 5,640 | 5,520 | 5,640 | +1.26% | 54,600 | 1319億7600万 | +3.3% | 10.62 | 1.66 |
| 01/24 | 5,620 | 5,640 | 5,520 | 5,570 | -0.89% | 69,600 | 1303億3800万 | +2.43% | 10.49 | 1.64 |
| 01/23 | 5,690 | 5,730 | 5,610 | 5,620 | -0.35% | 93,200 | 1315億800万 | +3.56% | 10.58 | 1.65 |
| 01/22 | 5,600 | 5,660 | 5,590 | 5,640 | +1.08% | 47,700 | 1319億7600万 | +4.21% | 10.62 | 1.66 |
| 01/19 | 5,690 | 5,700 | 5,540 | 5,580 | -0.18% | 60,500 | 1305億7200万 | +3.54% | 10.51 | 1.64 |
| 01/18 | 5,590 | 5,680 | 5,570 | 5,590 | +0.72% | 66,600 | 1308億600万 | +4.21% | 10.53 | 1.64 |
| 01/17 | 5,600 | 5,690 | 5,530 | 5,550 | -1.07% | 89,500 | 1298億7000万 | +4.05% | 10.45 | 1.63 |
| 01/16 | 5,680 | 5,690 | 5,590 | 5,610 | -1.23% | 65,400 | 1312億7400万 | +5.61% | 10.56 | 1.65 |
| 01/15 | 5,570 | 5,700 | 5,560 | 5,680 | +1.97% | 92,600 | 1329億1200万 | +7.41% | 10.7 | 1.67 |
| 01/12 | 5,510 | 5,580 | 5,490 | 5,570 | +1.27% | 84,000 | 1303億3800万 | +6.14% | 10.49 | 1.64 |
| 01/11 | 5,550 | 5,550 | 5,470 | 5,500 | -0.72% | 99,000 | 1287億 | +5.69% | 10.36 | 1.62 |
| 01/10 | 5,580 | 5,600 | 5,540 | 5,540 | -0.72% | 77,100 | 1296億3600万 | +7.32% | 10.43 | 1.63 |
| 01/09 | 5,590 | 5,620 | 5,510 | 5,580 | -0.18% | 120,200 | 1305億7200万 | +9.05% | 10.51 | 1.64 |
| 01/05 | 5,500 | 5,600 | 5,470 | 5,590 | +3.52% | 150,400 | 1308億600万 | +10.28% | 10.53 | 1.64 |
| 01/04 | 5,230 | 5,420 | 5,220 | 5,400 | +1.5% | 135,000 | 1263億6000万 | +7.53% | 10.17 | 1.59 |
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 | |
| 2008年 12月期 | 2,820 2/27 | 738 11/21 | 1,440,200 5/7 | - | - | +20.25% 8/14 | -37.68% 10/7 |
| 2009年 12月期 | 1,434 6/8 | 744 2/2 | 759,900 6/5 | - | - | +24.84% 6/5 | -15.17% 7/13 |
| 2010年 12月期 | 1,792 12/6 | 932 1/4 | 703,900 2/8 | 505億9712万 | 263億1502万 | +21.51% 2/9 | -17.32% 5/26 |
| 2011年 12月期 | 2,497 9/30 | 1,395 3/15 | 965,400 7/22 | 705億279万 | 393億8782万 | +14.07% 9/20 | -15.17% 3/15 |
| 2012年 12月期 | 2,699 4/2 | 1,831 1/10 | 471,000 9/20 | 762億626万 | 516億9828万 | +14.45% 2/9 | -15.18% 2/7 |
| 2013年 12月期 | 2,641 2/5 | 1,870 8/29 | 1,856,800 2/7 | 745億6863万 | 527億9945万 | +17.06% 1/17 | -14.12% 2/15 |
| 2014年 12月期 | 2,962 1/17 | 1,999 10/14 | 1,372,200 2/10 | 814億5500万 | 549億7250万 | +10.24% 4/21 | -14.56% 2/10 |
| 2015年 12月期 | 2,992 5/27 | 2,100 9/29 | 568,600 8/5 | 822億8000万 | 544億9500万 | +12.49% 3/6 | -19.89% 1/26 |
| 2016年 12月期 | 2,235 1/4 | 1,257 7/7 | 1,042,000 1/22 | 579億9825万 | 326億1915万 | +13.22% 12/9 | -15.97% 2/12 |
| 2017年 12月期 | 2,618 11/22 | 1,897 4/17 | 305,800 8/7 | 679億3710万 | 492億2715万 | +13.14% 11/1 | -9.14% 2/6 |
| 2018年 12月期 | 2,600 1/9 | 1,456 12/26 | 639,100 7/25 | 674億7000万 | 377億8320万 | +9.94% 9/25 | -15.92% 12/25 |
| 2019年 12月期 | 2,690 12/13 | 1,487 1/4 | 382,300 2/13 | 698億550万 | 385億8765万 | +18.06% 2/14 | -7.77% 8/29 |
| 2020年 12月期 | 2,775 2/12 | 1,466 3/23 | 390,600 11/12 | 720億1125万 | 380億4270万 | +15.29% 5/28 | -33.57% 3/19 |
| 2021年 12月期 | 2,923 12/28 | 1,784 1/4 | 271,800 2/10 | 730億7500万 | 462億9480万 | +11.19% 7/29 | -12.75% 1/27 |
| 2022年 12月期 | 3,575 11/25 | 2,121 3/9 | 423,400 11/24 | 893億7500万 | 530億2500万 | +12.38% 7/27 | -11.12% 1/4 |
| 2023年 12月期 | 5,610 12/25 | 2,855 1/5 | 657,900 12/5 | 1312億7400万 | 713億7500万 | +16.69% 12/14 | -8.2% 10/30 |
| 最新 | 8,840 2024/5/31 | 141,400 | 2033億2000万 | +12.25% 7,875 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 21%（1.21倍）
- 2010/12/30 vs 2009/12/30
- 79%（1.79倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/05/31 vs 2023/12/29
- 66%（1.66倍）
- 過去安値
738円（2008/11/21） - 1098%（11.98倍）
8,840円（5/31）