株価チャート
株価
5/31
- 前日 (5/30)
- 2,170
- 始値
- 2,180
- 高値
- 2,265
- 安値
- 2,180
- 終値 +4.33%
- 2,264
- 出来高 +99.68%
- 623,800
乖離率
- 株価（5日）
移動平均値 - +3.81%
2,181 - 株価（25日）
移動平均値 - +11.09%
2,038 - 出来高（5日）
移動平均値 - +61.57%
386,080
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 | 2,180 | 2,265 | 2,180 | 2,264 | +4.33% | 623,800 | 2838億3952万 | +11.09% | 11.28 | 0.43 |
| 05/30 | 2,150 | 2,191 | 2,124 | 2,170 | -0.28% | 312,400 | 2720億5466万 | +7.21% | 10.81 | 0.41 |
| 05/29 | 2,200 | 2,234 | 2,173 | 2,176 | +0.05% | 467,900 | 2728億689万 | +8.1% | 10.84 | 0.41 |
| 05/28 | 2,125 | 2,189 | 2,113 | 2,175 | +2.69% | 362,400 | 2726億8152万 | +8.7% | 10.84 | 0.41 |
| 05/27 | 2,081 | 2,123 | 2,081 | 2,118 | +1.73% | 163,900 | 2655億3538万 | +6.43% | 10.55 | 0.4 |
| 05/24 | 2,070 | 2,099 | 2,067 | 2,082 | -0.1% | 188,400 | 2610億2203万 | +5.15% | 10.37 | 0.39 |
| 05/23 | 2,105 | 2,108 | 2,054 | 2,084 | -1.28% | 271,100 | 2612億7277万 | +5.68% | 10.38 | 0.39 |
| 05/22 | 2,114 | 2,137 | 2,093 | 2,111 | -0.05% | 306,200 | 2646億5778万 | +7.21% | 10.52 | 0.4 |
| 05/21 | 2,135 | 2,165 | 2,109 | 2,112 | -1.22% | 278,900 | 2647億8315万 | +7.59% | 10.52 | 0.4 |
| 05/20 | 2,128 | 2,147 | 2,113 | 2,138 | +0.47% | 278,400 | 2680億4280万 | +9.3% | 10.65 | 0.4 |
| 05/17 | 2,068 | 2,128 | 2,060 | 2,128 | +2.16% | 421,800 | 2667億8909万 | +9.41% | 10.6 | 0.4 |
| 05/16 | 2,081 | 2,099 | 2,061 | 2,083 | +0.39% | 310,900 | 2611億4740万 | +7.65% | 10.38 | 0.39 |
| 05/15 | 2,090 | 2,116 | 2,053 | 2,075 | +0.48% | 523,000 | 2601億4443万 | +7.68% | 10.34 | 0.39 |
| 05/14 | 2,015 | 2,065 | 1,992 | 2,065 | +0.44% | 451,600 | 2588億9073万 | +7.66% | 10.29 | 0.39 |
| 05/13 | 2,000 | 2,106 | 1,997 | 2,056 | +5.87% | 1,046,300 | 2577億6239万 | +7.64% | 10.24 | 0.39 |
| 05/10 | 1,916 | 1,970 | 1,900 | 1,942 | +2% | 378,300 | 2434億7012万 | +2.1% | 9.68 | 0.37 |
| 05/09 | 1,900 | 1,911 | 1,876 | 1,904 | +0.9% | 267,800 | 2387億602万 | +0.37% | 9.49 | 0.36 |
| 05/08 | 1,869 | 1,893 | 1,851 | 1,887 | +0.59% | 270,100 | 2365億7472万 | -0.47% | 9.4 | 0.36 |
| 05/07 | 1,911 | 1,911 | 1,855 | 1,876 | -1.47% | 266,700 | 2351億9564万 | -1.16% | 9.35 | 0.35 |
| 05/02 | 1,905 | 1,915 | 1,882 | 1,904 | -0.52% | 194,300 | 2387億602万 | +0.21% | 9.49 | 0.36 |
| 05/01 | 1,916 | 1,929 | 1,888 | 1,914 | -1.29% | 305,300 | 2399億5973万 | +0.63% | 9.54 | 0.36 |
| 04/30 | 1,897 | 1,940 | 1,876 | 1,939 | +0.1% | 415,700 | 2430億9400万 | +1.95% | 9.66 | 0.37 |
| 04/26 | 1,876 | 1,953 | 1,870 | 1,937 | +3.03% | 484,100 | 2428億4326万 | +1.89% | 9.65 | 0.37 |
| 04/25 | 1,904 | 1,920 | 1,878 | 1,880 | -2.13% | 272,400 | 2356億9713万 | -1.26% | 9.37 | 0.35 |
| 04/24 | 1,911 | 1,953 | 1,910 | 1,921 | +0.52% | 360,200 | 2408億3733万 | +0.73% | 9.57 | 0.36 |
| 04/23 | 1,913 | 1,939 | 1,900 | 1,911 | +0.74% | 276,400 | 2395億8362万 | +0.37% | 9.52 | 0.36 |
| 04/22 | 1,919 | 1,939 | 1,859 | 1,897 | +0.96% | 404,100 | 2378億2843万 | -0.26% | 9.45 | 0.36 |
| 04/19 | 1,910 | 1,922 | 1,848 | 1,879 | -1.73% | 364,100 | 2355億7175万 | -1.11% | 9.36 | 0.35 |
| 04/18 | 1,876 | 1,935 | 1,867 | 1,912 | +2.41% | 397,300 | 2397億899万 | +0.74% | 9.53 | 0.36 |
| 04/17 | 1,903 | 1,908 | 1,850 | 1,867 | -1.06% | 433,900 | 2340億6730万 | -1.43% | 9.3 | 0.35 |
| 04/16 | 1,979 | 2,005 | 1,887 | 1,887 | -5.41% | 551,400 | 2365億7472万 | -0.26% | 9.4 | 0.36 |
| 04/15 | 1,947 | 1,999 | 1,924 | 1,995 | +1.42% | 452,700 | 2501億1477万 | +5.56% | 9.94 | 0.38 |
| 04/12 | 1,930 | 1,980 | 1,930 | 1,967 | +2.13% | 696,800 | 2466億439万 | +4.18% | 9.8 | 0.37 |
| 04/11 | 1,864 | 1,933 | 1,864 | 1,926 | +2.39% | 342,300 | 2414億6418万 | +2.12% | 9.6 | 0.36 |
| 04/10 | 1,862 | 1,895 | 1,850 | 1,881 | +0.11% | 213,800 | 2358億2250万 | -0.11% | 9.37 | 0.35 |
| 04/09 | 1,892 | 1,900 | 1,869 | 1,879 | 0% | 240,300 | 2355億7175万 | +0.05% | 9.36 | 0.35 |
| 04/08 | 1,860 | 1,886 | 1,851 | 1,879 | +1.4% | 281,300 | 2355億7175万 | +0.32% | 9.36 | 0.35 |
| 04/05 | 1,835 | 1,853 | 1,809 | 1,853 | -0.75% | 263,000 | 2323億1211万 | -0.86% | 9.23 | 0.35 |
| 04/04 | 1,855 | 1,881 | 1,843 | 1,867 | +1.3% | 367,300 | 2340億6730万 | +0.16% | 9.3 | 0.35 |
| 04/03 | 1,809 | 1,879 | 1,806 | 1,843 | +0.82% | 309,400 | 2310億5841万 | -0.81% | 9.18 | 0.35 |
| 04/02 | 1,888 | 1,897 | 1,822 | 1,828 | -2.77% | 421,500 | 2291億7784万 | -1.3% | 9.11 | 0.34 |
| 04/01 | 1,960 | 1,962 | 1,880 | 1,880 | -2.99% | 377,000 | 2356億9713万 | +1.9% | 9.37 | 0.35 |
| 03/29 | 1,923 | 1,956 | 1,907 | 1,938 | +1.47% | 414,900 | 2429億6863万 | +5.5% | 10.47 | 0.37 |
| 03/28 | 1,916 | 1,930 | 1,901 | 1,910 | -2.25% | 507,900 | 2394億5825万 | +4.54% | 10.32 | 0.36 |
| 03/27 | 1,945 | 1,979 | 1,935 | 1,954 | +1.3% | 428,000 | 2449億7457万 | +7.48% | 10.56 | 0.37 |
| 03/26 | 1,920 | 1,949 | 1,898 | 1,929 | +0.84% | 324,900 | 2418億4030万 | +6.69% | 10.43 | 0.36 |
| 03/25 | 1,983 | 1,985 | 1,913 | 1,913 | -4.4% | 435,400 | 2398億3436万 | +6.51% | 10.34 | 0.36 |
| 03/22 | 1,970 | 2,006 | 1,933 | 2,001 | +2.51% | 576,700 | 2508億6699万 | +12.23% | 10.81 | 0.38 |
| 03/21 | 1,888 | 1,959 | 1,856 | 1,952 | +5.17% | 704,700 | 2447億2382万 | +10.53% | 10.55 | 0.37 |
| 03/19 | 1,867 | 1,880 | 1,831 | 1,856 | -0.32% | 401,400 | 2326億8823万 | +5.94% | 10.03 | 0.35 |
| 03/18 | 1,875 | 1,875 | 1,836 | 1,862 | +1.47% | 333,600 | 2334億4045万 | +7.07% | 10.06 | 0.35 |
| 03/15 | 1,816 | 1,861 | 1,809 | 1,835 | +0.55% | 373,200 | 2300億5544万 | +6.19% | 9.92 | 0.35 |
| 03/14 | 1,833 | 1,850 | 1,802 | 1,825 | +0.11% | 331,000 | 2288億173万 | +6.23% | 9.86 | 0.34 |
| 03/13 | 1,849 | 1,849 | 1,786 | 1,823 | +0.66% | 488,300 | 2285億5099万 | +6.73% | 9.85 | 0.34 |
| 03/12 | 1,822 | 1,822 | 1,780 | 1,811 | -1.95% | 420,900 | 2270億4654万 | +6.65% | 9.79 | 0.34 |
| 03/11 | 1,924 | 1,930 | 1,804 | 1,847 | -4.4% | 616,100 | 2315億5989万 | +9.42% | 9.98 | 0.35 |
| 03/08 | 1,902 | 1,958 | 1,885 | 1,932 | +0.42% | 778,800 | 2422億1641万 | +15.21% | 10.44 | 0.36 |
| 03/07 | 1,870 | 1,927 | 1,865 | 1,924 | +4.23% | 642,000 | 2412億1344万 | +15.69% | 10.4 | 0.36 |
| 03/06 | 1,786 | 1,865 | 1,772 | 1,846 | +4.12% | 730,700 | 2314億3452万 | +11.95% | 9.98 | 0.35 |
| 03/05 | 1,747 | 1,782 | 1,732 | 1,773 | +1.43% | 335,600 | 2222億8245万 | +8.24% | 9.58 | 0.33 |
| 03/04 | 1,769 | 1,769 | 1,723 | 1,748 | -1.52% | 450,100 | 2191億4818万 | +7.31% | 9.45 | 0.33 |
| 03/01 | 1,737 | 1,779 | 1,728 | 1,775 | +2.9% | 403,700 | 2225億3319万 | +9.43% | 9.59 | 0.33 |
| 02/29 | 1,720 | 1,736 | 1,699 | 1,725 | +0.52% | 424,000 | 2162億6465万 | +6.81% | 9.32 | 0.33 |
| 02/28 | 1,693 | 1,758 | 1,689 | 1,716 | +1.78% | 422,600 | 2151億3631万 | +6.72% | 9.27 | 0.32 |
| 02/27 | 1,670 | 1,724 | 1,659 | 1,686 | +0.96% | 501,200 | 2113億7519万 | +5.18% | 9.11 | 0.32 |
| 02/26 | 1,680 | 1,691 | 1,653 | 1,670 | -0.54% | 276,100 | 2093億6925万 | +4.57% | 9.03 | 0.31 |
| 02/22 | 1,694 | 1,717 | 1,665 | 1,679 | -0.47% | 298,600 | 2104億9759万 | +5.4% | 9.07 | 0.32 |
| 02/21 | 1,680 | 1,699 | 1,677 | 1,687 | +0.48% | 291,100 | 2115億56万 | +6.3% | 9.12 | 0.32 |
| 02/20 | 1,705 | 1,735 | 1,673 | 1,679 | -1.7% | 442,500 | 2104億9759万 | +6.2% | 9.07 | 0.32 |
| 02/19 | 1,642 | 1,710 | 1,642 | 1,708 | +4.34% | 362,100 | 2141億3335万 | +8.38% | 9.23 | 0.32 |
| 02/16 | 1,590 | 1,663 | 1,590 | 1,637 | +4.27% | 512,500 | 2052億3202万 | +4.4% | 8.85 | 0.31 |
| 02/15 | 1,600 | 1,618 | 1,559 | 1,570 | -0.88% | 333,900 | 1968億3217万 | +0.32% | 8.49 | 0.3 |
| 02/14 | 1,590 | 1,599 | 1,565 | 1,584 | -0.5% | 278,900 | 1985億8736万 | +1.28% | 8.56 | 0.3 |
| 02/13 | 1,554 | 1,594 | 1,539 | 1,592 | +2.84% | 412,300 | 1995億9033万 | +1.99% | 8.6 | 0.3 |
| 02/09 | 1,565 | 1,565 | 1,525 | 1,548 | -1.65% | 350,100 | 1940億7402万 | -0.71% | 8.37 | 0.29 |
| 02/08 | 1,590 | 1,591 | 1,552 | 1,574 | -0.94% | 262,400 | 1973億3366万 | +1.03% | 8.51 | 0.3 |
| 02/07 | 1,565 | 1,594 | 1,560 | 1,589 | +1.21% | 299,500 | 1992億1422万 | +2.12% | 8.59 | 0.3 |
| 02/06 | 1,565 | 1,586 | 1,557 | 1,570 | -0.51% | 250,800 | 1968億3217万 | +1.03% | 8.49 | 0.3 |
| 02/05 | 1,581 | 1,609 | 1,564 | 1,578 | +0.83% | 450,400 | 1978億3514万 | +1.68% | 8.53 | 0.3 |
| 02/02 | 1,567 | 1,573 | 1,539 | 1,565 | -1.01% | 344,300 | 1962億532万 | +1.03% | 8.46 | 0.3 |
| 02/01 | 1,545 | 1,594 | 1,545 | 1,581 | +0.38% | 407,200 | 1982億1125万 | +2.2% | 8.54 | 0.3 |
| 01/31 | 1,562 | 1,586 | 1,506 | 1,575 | +0.83% | 510,800 | 1974億5903万 | +2.01% | 8.51 | 0.3 |
| 01/30 | 1,573 | 1,577 | 1,558 | 1,562 | -1.2% | 283,600 | 1958億2921万 | +1.43% | 8.44 | 0.29 |
| 01/29 | 1,558 | 1,600 | 1,555 | 1,581 | +1.67% | 307,000 | 1982億1125万 | +2.73% | 8.54 | 0.3 |
| 01/26 | 1,558 | 1,588 | 1,545 | 1,555 | -1.33% | 324,100 | 1949億5161万 | +1.17% | 8.4 | 0.29 |
| 01/25 | 1,607 | 1,620 | 1,570 | 1,576 | -0.82% | 406,600 | 1975億8440万 | +2.6% | 8.52 | 0.3 |
| 01/24 | 1,546 | 1,595 | 1,543 | 1,589 | +2.52% | 433,500 | 1992億1422万 | +3.52% | 8.59 | 0.3 |
| 01/23 | 1,584 | 1,595 | 1,550 | 1,550 | -1.96% | 269,500 | 1943億2476万 | +1.11% | 8.38 | 0.29 |
| 01/22 | 1,563 | 1,584 | 1,554 | 1,581 | +1.61% | 222,800 | 1982億1125万 | +2.93% | 8.54 | 0.3 |
| 01/19 | 1,561 | 1,562 | 1,536 | 1,556 | -0.13% | 241,300 | 1950億7698万 | +1.37% | 8.41 | 0.29 |
| 01/18 | 1,540 | 1,559 | 1,531 | 1,558 | +1.43% | 239,300 | 1953億2772万 | +1.43% | 8.42 | 0.29 |
| 01/17 | 1,536 | 1,566 | 1,535 | 1,536 | +0.52% | 312,000 | 1925億6957万 | -0.13% | 8.3 | 0.29 |
| 01/16 | 1,565 | 1,565 | 1,521 | 1,528 | -1.93% | 306,200 | 1915億6660万 | -0.84% | 8.26 | 0.29 |
| 01/15 | 1,520 | 1,563 | 1,520 | 1,558 | +2.57% | 318,900 | 1953億2772万 | +0.97% | 8.42 | 0.29 |
| 01/12 | 1,551 | 1,561 | 1,516 | 1,519 | -2.13% | 281,000 | 1904億3826万 | -1.56% | 8.21 | 0.29 |
| 01/11 | 1,553 | 1,590 | 1,547 | 1,552 | +1.11% | 303,900 | 1945億7550万 | +0.45% | 8.39 | 0.29 |
| 01/10 | 1,524 | 1,555 | 1,515 | 1,535 | +0.72% | 376,600 | 1924億4419万 | -0.78% | 8.3 | 0.29 |
| 01/09 | 1,533 | 1,540 | 1,514 | 1,524 | -0.72% | 286,800 | 1910億6512万 | -1.55% | 8.24 | 0.29 |
| 01/05 | 1,550 | 1,557 | 1,522 | 1,535 | +0.66% | 265,300 | 1924億4419万 | -0.9% | 8.3 | 0.29 |
| 01/04 | 1,520 | 1,529 | 1,476 | 1,525 | +0.07% | 485,800 | 1911億9049万 | -1.8% | 8.24 | 0.29 |
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 | |
| 2007年 3月期 | 5,320 532 4/5 | 3,740 374 11/22 | 2,103,300 21,033,000 10/20 | - | - | +8.23% 7/10 | -12.11% 5/24 |
| 2008年 3月期 | 4,230 423 6/4 | 2,730 273 3/11 | 1,288,800 12,888,000 11/16 | - | - | +14.72% 10/9 | -15.36% 8/17 |
| 2009年 3月期 | 3,480 348 5/16 | 1,480 148 3/13 | 909,100 9,091,000 9/2 | - | - | +16.39% 3/26 | -22.18% 10/10 |
| 2010年 3月期 | 2,510 251 7/1 | 1,650 165 4/27 165 4/24 | 760,500 7,605,000 8/25 | - | - | +15.07% 6/2 | -9.62% 10/5 |
| 2011年 3月期 | 2,090 209 4/2 | 1,380 138 3/15 | 588,700 5,887,000 8/25 | 2908億5067万 | 1920億4494万 | +10.59% 2/18 | -20.62% 3/15 |
| 2012年 3月期 | 1,720 172 7/22 | 1,390 139 6/6 | 618,300 6,183,000 3/21 | 2393億6036万 | 1934億3657万 | +10.2% 7/6 | -9.95% 8/8 |
| 2013年 3月期 | 1,930 193 3/27 | 1,000 100 7/25 | 7,896,500 78,965,000 5/31 | 2685億8459万 | 1391億6300万 | +19.78% 4/11 | -16.69% 7/25 |
| 2014年 3月期 | 2,440 244 5/16 | 1,730 173 6/17 | 10,137,900 101,379,000 5/31 | 3395億5772万 | 2407億5199万 | +11.45% 7/3 | -15.12% 6/7 |
| 2015年 3月期 | 2,950 295 3/18 | 1,840 184 10/21 184 10/17 | 892,900 8,929,000 11/4 | 3987億3089万 | 2486億9994万 | +14.37% 2/19 | -11.25% 10/17 |
| 2016年 3月期 | 3,150 315 8/17 | 1,470 147 3/31 | 1,260,200 12,602,000 2/12 | 4257億6349万 | 1986億8963万 | +9.51% 4/25 | -25.03% 2/12 |
| 2017年 3月期 | 2,155 12/16 | 1,080 108 6/24 | 9,802,200 98,022,000 5/31 | 2848億1129万 | 1459億7605万 | +18.74% 11/21 | -13.6% 6/24 |
| 2018年 3月期 | 1,912 10/30 | 1,424 3/26 | 961,300 4/5 | 2526億9568万 | 1882億13万 | +8.74% 4/24 | -10.8% 11/15 |
| 2019年 3月期 | 1,762 8/2 | 1,150 3/29 | 1,776,700 8/30 | 2328億7123万 | 1519億8746万 | +14.3% 8/1 | -13.97% 12/25 |
| 2020年 3月期 | 1,248 6/11 | 697 3/13 | 995,400 3/23 | 1649億3944万 | 921億1762万 | +17.83% 3/27 | -24.1% 3/13 |
| 2021年 3月期 | 1,176 3/22 | 792 4/6 | 2,672,200 3/19 | 1554億2370万 | 1046億7310万 | +14.17% 3/22 | -9.9% 4/21 |
| 2022年 3月期 | 1,057 4/5 | 763 12/1 | 1,284,000 10/28 | 1396億9630万 | 1008億4037万 | +14.68% 1/11 | -9.15% 4/8 |
| 2023年 3月期 | 1,109 3/9 | 781 5/19 | 1,306,600 5/12 | 1428億683万 | 1005億7000万 | +8.59% 12/28 | -10.34% 3/20 |
| 2024年 3月期 | 2,006 3/22 | 929 4/6 | 1,224,300 10/31 | 2514億9385万 | 1196億2808万 | +18.77% 9/19 | -6.57% 11/29 |
| 最新 | 2,264 2024/5/31 | 623,800 | 2838億3952万 | +11.09% 2,038 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 93%（1.93倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/05/31 vs 2023/12/29
- 49%（1.49倍）
- 過去安値
697円（2020/03/13） - 225%（3.25倍）
2,264円（5/31）