株価チャート
株価
5/31
- 前日 (5/30)
- 2,146
- 始値
- 2,155
- 高値
- 2,175
- 安値
- 2,146
- 終値 +1.07%
- 2,169
- 出来高 +33.91%
- 38,700
乖離率
- 株価(5日)
移動平均値 - +1.07%
2,146 - 株価(25日)
移動平均値 - -1.72%
2,207 - 出来高(5日)
移動平均値 - +27.47%
30,360
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 | 2,155 | 2,175 | 2,146 | 2,169 | +1.07% | 38,700 | 681億3582万 | -1.72% | 10.73 | 0.6 |
05/30 | 2,131 | 2,146 | 2,111 | 2,146 | +0.14% | 28,900 | 674億1331万 | -3.07% | 10.61 | 0.59 |
05/29 | 2,132 | 2,153 | 2,131 | 2,143 | +0.23% | 27,600 | 673億1907万 | -3.47% | 10.6 | 0.59 |
05/28 | 2,140 | 2,164 | 2,138 | 2,138 | +0.09% | 30,200 | 671億6200万 | -3.95% | 10.57 | 0.59 |
05/27 | 2,136 | 2,139 | 2,121 | 2,136 | +0.66% | 26,400 | 670億9917万 | -4.39% | 10.56 | 0.59 |
05/24 | 2,081 | 2,139 | 2,080 | 2,122 | +0.52% | 65,100 | 666億5938万 | -5.31% | 10.49 | 0.58 |
05/23 | 2,121 | 2,125 | 2,090 | 2,111 | -0.47% | 96,600 | 663億1384万 | -6.14% | 10.44 | 0.58 |
05/22 | 2,168 | 2,169 | 2,112 | 2,121 | -2.88% | 135,700 | 666億2797万 | -6.19% | 10.49 | 0.58 |
05/21 | 2,186 | 2,204 | 2,184 | 2,184 | -0.09% | 23,100 | 686億702万 | -3.83% | 10.8 | 0.6 |
05/20 | 2,168 | 2,203 | 2,168 | 2,186 | +0.69% | 55,200 | 686億6985万 | -4.04% | 10.81 | 0.6 |
05/17 | 2,179 | 2,179 | 2,157 | 2,171 | -1.32% | 64,600 | 681億9864万 | -4.95% | 10.74 | 0.6 |
05/16 | 2,230 | 2,235 | 2,181 | 2,200 | -1.17% | 81,000 | 691億964万 | -3.97% | 10.88 | 0.61 |
05/15 | 2,248 | 2,248 | 2,224 | 2,226 | -0.22% | 44,300 | 699億2639万 | -3.01% | 11.01 | 0.61 |
05/14 | 2,222 | 2,237 | 2,208 | 2,231 | +0.18% | 40,800 | 700億8345万 | -2.87% | 11.03 | 0.61 |
05/13 | 2,250 | 2,255 | 2,227 | 2,227 | -1.02% | 53,400 | 699億5780万 | -3.17% | 11.01 | 0.61 |
05/10 | 2,239 | 2,263 | 2,238 | 2,250 | +0.49% | 40,300 | 706億8031万 | -2.34% | 11.13 | 0.62 |
05/09 | 2,235 | 2,269 | 2,233 | 2,239 | 0% | 44,800 | 703億3476万 | -2.82% | 11.07 | 0.62 |
05/08 | 2,246 | 2,268 | 2,230 | 2,239 | 0% | 58,100 | 703億3476万 | -2.86% | 11.07 | 0.62 |
05/07 | 2,235 | 2,249 | 2,222 | 2,239 | +1.45% | 58,200 | 703億3476万 | -2.95% | 11.07 | 0.62 |
05/02 | 2,189 | 2,224 | 2,185 | 2,207 | +1.19% | 73,000 | 693億2953万 | -4.38% | 10.91 | 0.61 |
05/01 | 2,192 | 2,254 | 2,180 | 2,181 | -6.39% | 204,300 | 685億1278万 | -5.63% | 10.78 | 0.6 |
04/30 | 2,335 | 2,335 | 2,295 | 2,330 | -0.04% | 93,700 | 731億9339万 | +0.69% | 11.52 | 0.64 |
04/26 | 2,300 | 2,333 | 2,299 | 2,331 | +0.69% | 54,700 | 732億2480万 | +0.78% | 11.53 | 0.64 |
04/25 | 2,340 | 2,341 | 2,313 | 2,315 | -1.11% | 52,800 | 727億2218万 | +0.13% | 11.45 | 0.64 |
04/24 | 2,333 | 2,341 | 2,315 | 2,341 | +0.6% | 38,900 | 735億3894万 | +1.25% | 11.58 | 0.64 |
04/23 | 2,329 | 2,340 | 2,308 | 2,327 | +0.47% | 39,600 | 730億9915万 | +0.78% | 11.51 | 0.64 |
04/22 | 2,313 | 2,332 | 2,294 | 2,316 | +1.31% | 48,200 | 727億5360万 | +0.43% | 11.45 | 0.64 |
04/19 | 2,329 | 2,356 | 2,263 | 2,286 | -2.06% | 65,900 | 718億1119万 | -0.7% | 11.3 | 0.63 |
04/18 | 2,320 | 2,335 | 2,302 | 2,334 | +1% | 31,200 | 733億1904万 | +1.57% | 11.54 | 0.64 |
04/17 | 2,348 | 2,348 | 2,288 | 2,311 | -0.77% | 58,100 | 725億9653万 | +0.87% | 11.43 | 0.64 |
04/16 | 2,395 | 2,395 | 2,328 | 2,329 | -2.63% | 91,600 | 731億6197万 | +1.88% | 11.52 | 0.64 |
04/15 | 2,348 | 2,393 | 2,327 | 2,392 | +0.8% | 63,500 | 751億4102万 | +4.96% | 11.83 | 0.66 |
04/12 | 2,380 | 2,380 | 2,354 | 2,373 | +0.51% | 63,400 | 745億4417万 | +4.4% | 11.73 | 0.65 |
04/11 | 2,341 | 2,364 | 2,324 | 2,361 | +0.64% | 73,000 | 741億6720万 | +4.1% | 11.67 | 0.65 |
04/10 | 2,335 | 2,356 | 2,313 | 2,346 | +0.47% | 53,900 | 736億9600万 | +3.67% | 11.6 | 0.65 |
04/09 | 2,307 | 2,339 | 2,298 | 2,335 | +1.21% | 49,900 | 733億5045万 | +3.41% | 11.55 | 0.64 |
04/08 | 2,320 | 2,320 | 2,285 | 2,307 | +1.54% | 61,000 | 724億7088万 | +2.4% | 11.41 | 0.63 |
04/05 | 2,269 | 2,290 | 2,255 | 2,272 | -2.03% | 47,500 | 713億7141万 | +0.98% | 11.23 | 0.62 |
04/04 | 2,331 | 2,344 | 2,310 | 2,319 | -0.17% | 66,600 | 728億4784万 | +3.11% | 11.47 | 0.64 |
04/03 | 2,253 | 2,350 | 2,246 | 2,323 | +2.88% | 176,100 | 729億7349万 | +3.38% | 11.49 | 0.64 |
04/02 | 2,271 | 2,271 | 2,249 | 2,258 | +0.4% | 73,200 | 709億3162万 | +0.53% | 11.17 | 0.62 |
04/01 | 2,312 | 2,312 | 2,248 | 2,249 | -2.22% | 74,900 | 706億4890万 | +0.09% | 11.12 | 0.62 |
03/29 | 2,263 | 2,306 | 2,256 | 2,300 | +2.13% | 115,600 | 722億5098万 | +2.31% | 9.43 | 0.63 |
03/28 | 2,221 | 2,268 | 2,213 | 2,252 | -1.4% | 410,700 | 707億4314万 | +0.31% | 9.23 | 0.62 |
03/27 | 2,271 | 2,300 | 2,255 | 2,284 | +0.71% | 447,300 | 717億4837万 | +1.83% | 9.37 | 0.63 |
03/26 | 2,275 | 2,287 | 2,264 | 2,268 | -0.74% | 191,900 | 712億4575万 | +1.3% | 9.3 | 0.62 |
03/25 | 2,305 | 2,317 | 2,285 | 2,285 | -1.38% | 198,200 | 717億7978万 | +2.28% | 9.37 | 0.63 |
03/22 | 2,303 | 2,324 | 2,282 | 2,317 | +0.35% | 94,000 | 727億8501万 | +3.95% | 9.5 | 0.64 |
03/21 | 2,282 | 2,314 | 2,279 | 2,309 | +1.54% | 175,900 | 725億3370万 | +3.87% | 9.47 | 0.64 |
03/19 | 2,256 | 2,280 | 2,248 | 2,274 | +1.34% | 141,500 | 714億3423万 | +2.48% | 9.33 | 0.63 |
03/18 | 2,240 | 2,249 | 2,232 | 2,244 | +1.22% | 108,900 | 704億9183万 | +1.22% | 9.2 | 0.62 |
03/15 | 2,178 | 2,222 | 2,178 | 2,217 | +1.23% | 92,000 | 696億4366万 | +0.09% | 9.09 | 0.61 |
03/14 | 2,151 | 2,196 | 2,151 | 2,190 | +1.15% | 65,300 | 687億9550万 | -0.99% | 8.98 | 0.6 |
03/13 | 2,177 | 2,197 | 2,152 | 2,165 | -0.32% | 64,800 | 680億1016万 | -2.04% | 8.88 | 0.6 |
03/12 | 2,152 | 2,174 | 2,112 | 2,172 | +0.74% | 85,400 | 682億3006万 | -1.72% | 8.91 | 0.6 |
03/11 | 2,216 | 2,233 | 2,143 | 2,156 | -3.84% | 179,300 | 677億2744万 | -2.44% | 8.84 | 0.59 |
03/08 | 2,224 | 2,262 | 2,222 | 2,242 | -0.13% | 109,600 | 704億2900万 | +1.4% | 9.19 | 0.62 |
03/07 | 2,250 | 2,283 | 2,239 | 2,245 | -0.04% | 155,800 | 705億2324万 | +2.09% | 9.21 | 0.62 |
03/06 | 2,220 | 2,257 | 2,215 | 2,246 | +0.85% | 160,300 | 705億5466万 | +2.7% | 9.21 | 0.62 |
03/05 | 2,202 | 2,232 | 2,202 | 2,227 | +1% | 123,000 | 699億5780万 | +2.39% | 9.13 | 0.61 |
03/04 | 2,250 | 2,250 | 2,203 | 2,205 | -1.43% | 153,200 | 692億6670万 | +1.94% | 9.04 | 0.61 |
03/01 | 2,205 | 2,243 | 2,205 | 2,237 | +0.04% | 172,700 | 702億7193万 | +3.95% | 9.17 | 0.62 |
02/29 | 2,255 | 2,266 | 2,224 | 2,236 | -1.93% | 171,000 | 702億4052万 | +4.49% | 9.17 | 0.62 |
02/28 | 2,280 | 2,293 | 2,278 | 2,280 | -0.39% | 145,400 | 716億2271万 | +7.19% | 9.35 | 0.63 |
02/27 | 2,260 | 2,306 | 2,260 | 2,289 | +0.57% | 86,000 | 719億543万 | +8.33% | 9.39 | 0.63 |
02/26 | 2,299 | 2,306 | 2,264 | 2,276 | -0.18% | 88,400 | 714億9706万 | +8.43% | 9.33 | 0.63 |
02/22 | 2,260 | 2,280 | 2,245 | 2,280 | +2.01% | 117,300 | 716億2271万 | +9.35% | 9.35 | 0.63 |
02/21 | 2,194 | 2,244 | 2,192 | 2,235 | +2.1% | 128,900 | 702億911万 | +7.97% | 9.17 | 0.61 |
02/20 | 2,173 | 2,198 | 2,172 | 2,189 | +0.32% | 85,800 | 687億6409万 | +6.42% | 8.98 | 0.6 |
02/19 | 2,165 | 2,186 | 2,162 | 2,182 | +1.07% | 133,400 | 685億4419万 | +6.6% | 8.95 | 0.6 |
02/16 | 2,155 | 2,166 | 2,140 | 2,159 | +0.51% | 68,700 | 678億2168万 | +6.09% | 8.85 | 0.59 |
02/15 | 2,180 | 2,184 | 2,138 | 2,148 | -0.92% | 71,800 | 674億7614万 | +6.02% | 8.81 | 0.59 |
02/14 | 2,199 | 2,201 | 2,157 | 2,168 | -2.03% | 74,700 | 681億440万 | +7.54% | 8.89 | 0.6 |
02/13 | 2,211 | 2,217 | 2,184 | 2,213 | +0.05% | 124,700 | 695億1801万 | +10.37% | 9.07 | 0.61 |
02/09 | 2,202 | 2,225 | 2,193 | 2,212 | +0.45% | 102,600 | 694億8660万 | +11.1% | 9.07 | 0.61 |
02/08 | 2,220 | 2,230 | 2,186 | 2,202 | +3.09% | 171,400 | 691億7246万 | +11.38% | 9.03 | 0.61 |
02/07 | 2,137 | 2,147 | 2,118 | 2,136 | -0.65% | 69,800 | 670億9917万 | +8.87% | 8.76 | 0.59 |
02/06 | 2,168 | 2,171 | 2,148 | 2,150 | -1.01% | 65,700 | 675億3896万 | +10.31% | 8.82 | 0.59 |
02/05 | 2,171 | 2,202 | 2,161 | 2,172 | +0.14% | 108,900 | 682億3006万 | +12.25% | 8.91 | 0.6 |
02/02 | 2,184 | 2,218 | 2,144 | 2,169 | -0.05% | 160,900 | 681億3582万 | +13.09% | 8.89 | 0.6 |
02/01 | 2,189 | 2,189 | 2,102 | 2,170 | +11.05% | 409,100 | 681億6723万 | +14.09% | 8.9 | 0.6 |
01/31 | 1,931 | 1,954 | 1,921 | 1,954 | +0.83% | 116,200 | 613億8192万 | +3.61% | 8.01 | 0.54 |
01/30 | 1,958 | 1,965 | 1,936 | 1,938 | -0.67% | 78,300 | 608億7931万 | +3.19% | 7.95 | 0.53 |
01/29 | 1,939 | 1,956 | 1,937 | 1,951 | +1.83% | 83,700 | 612億8768万 | +4.28% | 8 | 0.54 |
01/26 | 1,942 | 1,944 | 1,916 | 1,916 | -1.24% | 77,100 | 601億8821万 | +2.84% | 7.86 | 0.53 |
01/25 | 1,930 | 1,948 | 1,930 | 1,940 | +0.88% | 58,600 | 609億4213万 | +4.53% | 7.96 | 0.53 |
01/24 | 1,928 | 1,931 | 1,900 | 1,923 | -0.52% | 62,900 | 604億810万 | +4% | 7.89 | 0.53 |
01/23 | 1,930 | 1,943 | 1,925 | 1,933 | +0.21% | 61,100 | 607億2224万 | +4.88% | 7.93 | 0.53 |
01/22 | 1,937 | 1,938 | 1,928 | 1,929 | +0.05% | 69,700 | 605億9658万 | +5.01% | 7.91 | 0.53 |
01/19 | 1,938 | 1,938 | 1,920 | 1,928 | +0.63% | 61,000 | 605億6517万 | +5.24% | 7.91 | 0.53 |
01/18 | 1,915 | 1,928 | 1,913 | 1,916 | +0.05% | 41,800 | 601億8821万 | +4.93% | 7.86 | 0.53 |
01/17 | 1,925 | 1,945 | 1,915 | 1,915 | -0.47% | 68,800 | 601億5680万 | +5.22% | 7.85 | 0.53 |
01/16 | 1,929 | 1,933 | 1,917 | 1,924 | +0.31% | 48,400 | 604億3952万 | +6.01% | 7.89 | 0.53 |
01/15 | 1,918 | 1,925 | 1,908 | 1,918 | +0.84% | 72,600 | 602億5104万 | +5.97% | 7.87 | 0.53 |
01/12 | 1,924 | 1,925 | 1,897 | 1,902 | -1.14% | 71,600 | 597億4842万 | +5.49% | 7.8 | 0.52 |
01/11 | 1,926 | 1,926 | 1,916 | 1,924 | +1.05% | 76,100 | 604億3952万 | +7.01% | 7.89 | 0.53 |
01/10 | 1,888 | 1,923 | 1,888 | 1,904 | +0.9% | 86,100 | 598億1125万 | +6.19% | 7.81 | 0.52 |
01/09 | 1,892 | 1,902 | 1,873 | 1,887 | +1.18% | 95,100 | 592億7722万 | +5.54% | 7.74 | 0.52 |
01/05 | 1,873 | 1,880 | 1,858 | 1,865 | +0.59% | 79,400 | 585億8612万 | +4.54% | 7.65 | 0.51 |
01/04 | 1,838 | 1,854 | 1,816 | 1,854 | +1.2% | 104,900 | 582億4057万 | +4.04% | 7.6 | 0.51 |
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 3月期 | 1,662 6/12 | 714 3/18 | 350,700 8/9 | - | - | +16.49% 4/11 | -18.83% 3/18 |
2009年 3月期 | 1,018 4/11 | 400 11/20 | 283,600 3/25 | - | - | +20.43% 10/31 | -33.02% 10/10 |
2010年 3月期 | 1,208 2/10 | 515 5/1 4/30 | 613,100 6/9 | - | - | +30.42% 6/11 | -11.78% 5/7 |
2011年 3月期 | 1,724 3/10 | 803 6/10 | 450,500 3/28 | 541億5682万 | 252億2501万 | +15.12% 11/29 | -19.25% 5/25 |
2012年 3月期 | 1,538 4/1 | 999 11/25 11/24 | 334,600 3/27 | 483億1392万 | 313億8205万 | +11.48% 12/30 | -13.44% 8/22 |
2013年 3月期 | 1,464 3/12 | 980 5/31 | 443,300 3/26 | 459億8932万 | 307億8520万 | +10.16% 2/4 | -11.65% 10/12 |
2014年 3月期 | 1,706 5/22 | 1,254 4/2 | 557,400 3/26 | 535億9138万 | 393億9249万 | +13.95% 5/22 | -11.63% 6/7 |
2015年 3月期 | 2,644 3/6 | 1,496 4/23 | 488,800 2/5 | 830億5722万 | 469億9455万 | +14.77% 6/20 | -9.02% 10/17 |
2016年 3月期 | 2,763 11/4 | 1,816 9/7 | 496,900 3/28 | 867億9542万 | 570億4686万 | +18.93% 11/4 | -14.08% 4/7 |
2017年 3月期 | 2,908 12/1 | 1,819 6/24 | 294,200 5/2 | 913億5037万 | 571億4110万 | +13.16% 7/29 | -11.61% 6/17 |
2018年 3月期 | 3,980 1/16 1/10 | 2,423 4/17 | 327,800 10/30 | 1250億2562万 | 761億1484万 | +16.25% 6/28 | -18.31% 2/6 |
2019年 3月期 | 3,620 5/21 5/18 | 1,949 12/25 | 339,900 7/30 | 1137億1677万 | 612億2485万 | +14.65% 2/1 | -21.4% 10/29 |
2020年 3月期 | 2,572 4/5 | 1,191 3/13 | 404,200 3/27 | 807億9545万 | 374億1344万 | +9.83% 10/31 | -26.66% 3/13 |
2021年 3月期 | 2,027 3/23 | 1,224 4/6 | 422,400 3/29 | 636億7510万 | 384億5009万 | +12.64% 12/18 | -9% 10/30 |
2022年 3月期 | 1,889 4/20 | 1,461 3/9 | 443,800 3/30 | 593億4005万 | 458億9508万 | +5.93% 9/14 | -8.38% 5/13 |
2023年 3月期 | 1,653 3/9 | 1,345 5/19 | 510,400 5/31 | 519億2647万 | 422億5112万 | +5.31% 7/22 | -7.22% 5/16 |
2024年 3月期 | 2,324 3/22 | 1,512 4/6 | 447,300 3/27 | 730億491万 | 474億9717万 | +14.09% 2/1 | -7.55% 11/8 |
最新 | 2,169 2024/5/31 | 38,700 | 681億3582万 | -1.72% 2,207 |
年間値上がり率
- 1991/12/26 vs 1990/12/26
- -14%(0.86倍)
- 1992/12/29 vs 1991/12/26
- -27%(0.73倍)
- 1993/12/27 vs 1992/12/29
- 70%(1.7倍)
- 1994/12/30 vs 1993/12/27
- 18%(1.18倍)
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/27 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/26 vs 1996/12/27
- -18%(0.82倍)
- 1998/12/28 vs 1997/12/26
- -39%(0.61倍)
- 1999/12/28 vs 1998/12/28
- 82%(1.82倍)
- 2000/12/29 vs 1999/12/28
- -45%(0.55倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/25 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/29 vs 2002/12/25
- 86%(1.86倍)
- 2004/12/30 vs 2003/12/29
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- -14%(0.86倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- 12%(1.12倍)
- 2008/12/30 vs 2007/12/28
- -51%(0.49倍)
- 2009/12/30 vs 2008/12/30
- 55%(1.55倍)
- 2010/12/30 vs 2009/12/30
- 22%(1.22倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- -2%(0.98倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- 34%(1.34倍)
- 2015/12/30 vs 2014/12/30
- 17%(1.17倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 42%(1.42倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- -6%(0.94倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/05/31 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
390円(2003/04/30) - 456%(5.56倍)
2,169円(5/31)