株価チャート
株価
5/31
- 前日 (5/30)
- 1,295
- 始値
- 1,307
- 高値
- 1,314
- 安値
- 1,291
- 終値 +1.08%
- 1,309
- 出来高 +9.77%
- 499,000
乖離率
- 株価（5日）
移動平均値 - -2.39%
1,341 - 株価（25日）
移動平均値 - +2.19%
1,281 - 出来高（5日）
移動平均値 - -13.18%
574,760
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 | 1,307 | 1,314 | 1,291 | 1,309 | +1.08% | 499,000 | 1425億5010万 | +2.19% | 9.82 | 1.05 |
| 05/30 | 1,340 | 1,348 | 1,292 | 1,295 | -5.13% | 454,600 | 1410億2550万 | +1.25% | 9.72 | 1.04 |
| 05/29 | 1,405 | 1,407 | 1,363 | 1,365 | -1.8% | 381,400 | 1486億4850万 | +6.89% | 10.24 | 1.09 |
| 05/28 | 1,370 | 1,408 | 1,369 | 1,390 | +3.19% | 920,900 | 1513億7100万 | +9.36% | 10.43 | 1.11 |
| 05/27 | 1,315 | 1,354 | 1,314 | 1,347 | +2.36% | 617,900 | 1466億8830万 | +6.57% | 10.11 | 1.08 |
| 05/24 | 1,287 | 1,316 | 1,283 | 1,316 | +0.53% | 297,500 | 1433億1240万 | +4.53% | 9.88 | 1.05 |
| 05/23 | 1,279 | 1,313 | 1,276 | 1,309 | +1.79% | 307,600 | 1425億5010万 | +4.39% | 9.82 | 1.05 |
| 05/22 | 1,280 | 1,312 | 1,279 | 1,286 | +1.66% | 318,000 | 1400億4540万 | +2.8% | 9.65 | 1.03 |
| 05/21 | 1,268 | 1,281 | 1,262 | 1,265 | -0.32% | 197,000 | 1377億5850万 | +1.36% | 9.49 | 1.01 |
| 05/20 | 1,260 | 1,275 | 1,257 | 1,269 | +0.71% | 196,000 | 1381億9410万 | +1.85% | 9.52 | 1.02 |
| 05/17 | 1,253 | 1,279 | 1,249 | 1,260 | 0% | 224,500 | 1372億1400万 | +1.29% | 9.45 | 1.01 |
| 05/16 | 1,318 | 1,318 | 1,259 | 1,260 | -4.62% | 395,900 | 1372億1400万 | +1.45% | 9.45 | 1.01 |
| 05/15 | 1,307 | 1,322 | 1,300 | 1,321 | +1.69% | 368,800 | 1438億5690万 | +6.53% | 9.91 | 1.06 |
| 05/14 | 1,284 | 1,311 | 1,281 | 1,299 | +1.56% | 350,400 | 1414億6110万 | +5.1% | 9.75 | 1.04 |
| 05/13 | 1,290 | 1,298 | 1,273 | 1,279 | -0.85% | 278,000 | 1392億8310万 | +3.81% | 9.6 | 1.02 |
| 05/10 | 1,281 | 1,305 | 1,274 | 1,290 | +1.82% | 497,300 | 1404億8100万 | +4.96% | 9.68 | 1.03 |
| 05/09 | 1,266 | 1,281 | 1,246 | 1,267 | +0.32% | 479,700 | 1379億7630万 | +3.43% | 9.51 | 1.02 |
| 05/08 | 1,278 | 1,294 | 1,256 | 1,263 | +0.32% | 917,200 | 1375億4070万 | +3.44% | 9.48 | 1.01 |
| 05/07 | 1,214 | 1,276 | 1,160 | 1,259 | +3.96% | 2,152,200 | 1371億510万 | +3.2% | 9.45 | 1.01 |
| 05/02 | 1,228 | 1,240 | 1,211 | 1,211 | -1.94% | 316,400 | 1318億7790万 | -0.74% | 9.09 | 0.97 |
| 05/01 | 1,265 | 1,269 | 1,235 | 1,235 | -2.37% | 333,700 | 1344億9150万 | +0.9% | 9.27 | 0.99 |
| 04/30 | 1,238 | 1,278 | 1,238 | 1,265 | +3.43% | 514,500 | 1377億5850万 | +3.18% | 9.49 | 1.01 |
| 04/26 | 1,210 | 1,226 | 1,205 | 1,223 | +0.99% | 334,000 | 1331億8470万 | -0.33% | 9.18 | 0.98 |
| 04/25 | 1,235 | 1,241 | 1,210 | 1,211 | -2.42% | 258,100 | 1318億7790万 | -1.54% | 9.09 | 0.97 |
| 04/24 | 1,239 | 1,256 | 1,233 | 1,241 | +0.16% | 313,300 | 1351億4490万 | +0.57% | 9.31 | 0.99 |
| 04/23 | 1,254 | 1,255 | 1,237 | 1,239 | -0.72% | 290,300 | 1349億2710万 | +0.16% | 9.3 | 0.99 |
| 04/22 | 1,230 | 1,268 | 1,228 | 1,248 | +2.63% | 583,700 | 1359億720万 | +0.73% | 9.36 | 1 |
| 04/19 | 1,222 | 1,222 | 1,195 | 1,216 | -0.49% | 496,500 | 1324億2240万 | -1.86% | 9.12 | 0.97 |
| 04/18 | 1,211 | 1,223 | 1,202 | 1,222 | +0.99% | 262,900 | 1330億7580万 | -1.45% | 9.17 | 0.98 |
| 04/17 | 1,202 | 1,226 | 1,193 | 1,210 | +0.58% | 397,800 | 1317億6900万 | -2.42% | 9.08 | 0.97 |
| 04/16 | 1,234 | 1,243 | 1,201 | 1,203 | -2.04% | 394,800 | 1310億670万 | -3.14% | 9.03 | 0.96 |
| 04/15 | 1,214 | 1,244 | 1,214 | 1,228 | +0.74% | 277,000 | 1337億2920万 | -1.29% | 9.21 | 0.98 |
| 04/12 | 1,214 | 1,223 | 1,202 | 1,219 | +0.99% | 273,600 | 1327億4910万 | -2.17% | 9.15 | 0.98 |
| 04/11 | 1,200 | 1,208 | 1,190 | 1,207 | -0.41% | 291,300 | 1314億4230万 | -3.36% | 9.06 | 0.97 |
| 04/10 | 1,205 | 1,218 | 1,198 | 1,212 | 0% | 266,900 | 1319億8680万 | -3.19% | 9.09 | 0.97 |
| 04/09 | 1,210 | 1,223 | 1,205 | 1,212 | +0.25% | 252,500 | 1319億8680万 | -3.43% | 9.09 | 0.97 |
| 04/08 | 1,225 | 1,228 | 1,201 | 1,209 | -1.63% | 341,600 | 1316億6010万 | -3.9% | 9.07 | 0.97 |
| 04/05 | 1,201 | 1,236 | 1,192 | 1,229 | +1.57% | 453,500 | 1338億3810万 | -2.54% | 9.22 | 0.98 |
| 04/04 | 1,208 | 1,219 | 1,201 | 1,210 | +0.67% | 328,700 | 1317億6900万 | -4.2% | 9.08 | 0.97 |
| 04/03 | 1,182 | 1,217 | 1,174 | 1,202 | +1.86% | 502,700 | 1308億9780万 | -5.06% | 9.02 | 0.96 |
| 04/02 | 1,183 | 1,193 | 1,173 | 1,180 | +0.34% | 629,300 | 1285億200万 | -7.09% | 8.85 | 0.95 |
| 04/01 | 1,218 | 1,219 | 1,167 | 1,176 | -4.08% | 756,100 | 1280億6640万 | -7.69% | 8.82 | 0.94 |
| 03/29 | 1,257 | 1,265 | 1,224 | 1,226 | -2.47% | 752,600 | 1335億1140万 | -4.29% | 6.57 | 0.98 |
| 03/28 | 1,294 | 1,298 | 1,257 | 1,257 | -4.12% | 450,300 | 1368億8730万 | -2.18% | 6.74 | 1.01 |
| 03/27 | 1,304 | 1,322 | 1,288 | 1,311 | +1.55% | 637,200 | 1427億6790万 | +1.71% | 7.03 | 1.05 |
| 03/26 | 1,273 | 1,294 | 1,262 | 1,291 | +0.7% | 598,500 | 1405億8990万 | +0.08% | 6.92 | 1.03 |
| 03/25 | 1,306 | 1,310 | 1,282 | 1,282 | -1.84% | 533,100 | 1396億980万 | -0.7% | 6.87 | 1.03 |
| 03/22 | 1,322 | 1,324 | 1,290 | 1,306 | -0.53% | 541,400 | 1422億2340万 | +1.01% | 7 | 1.05 |
| 03/21 | 1,323 | 1,323 | 1,293 | 1,313 | 0% | 681,300 | 1429億8570万 | +1.47% | 7.04 | 1.05 |
| 03/19 | 1,280 | 1,313 | 1,273 | 1,313 | +2.42% | 469,900 | 1429億8570万 | +1.55% | 7.04 | 1.05 |
| 03/18 | 1,285 | 1,290 | 1,262 | 1,282 | +2.15% | 501,800 | 1396億980万 | -0.7% | 6.87 | 1.03 |
| 03/15 | 1,250 | 1,265 | 1,232 | 1,255 | +0.48% | 1,611,100 | 1366億6950万 | -2.94% | 6.72 | 1.01 |
| 03/14 | 1,234 | 1,253 | 1,226 | 1,249 | +2.13% | 340,500 | 1360億1610万 | -3.7% | 6.69 | 1 |
| 03/13 | 1,251 | 1,260 | 1,215 | 1,223 | -2% | 499,000 | 1331億8470万 | -5.92% | 6.55 | 0.98 |
| 03/12 | 1,244 | 1,258 | 1,240 | 1,248 | -1.11% | 415,100 | 1359億720万 | -4.37% | 6.69 | 1 |
| 03/11 | 1,269 | 1,278 | 1,242 | 1,262 | -1.48% | 762,100 | 1374億3180万 | -3.52% | 6.76 | 1.01 |
| 03/08 | 1,273 | 1,287 | 1,253 | 1,281 | -0.16% | 603,300 | 1395億90万 | -2.21% | 6.86 | 1.03 |
| 03/07 | 1,291 | 1,296 | 1,277 | 1,283 | -0.54% | 666,900 | 1397億1870万 | -2.14% | 6.87 | 1.03 |
| 03/06 | 1,270 | 1,302 | 1,270 | 1,290 | +0.78% | 508,500 | 1404億8100万 | -1.68% | 6.91 | 1.03 |
| 03/05 | 1,274 | 1,283 | 1,267 | 1,280 | -0.39% | 480,600 | 1393億9200万 | -2.44% | 6.86 | 1.03 |
| 03/04 | 1,289 | 1,300 | 1,278 | 1,285 | -0.23% | 611,200 | 1399億3650万 | -1.98% | 6.89 | 1.03 |
| 03/01 | 1,275 | 1,293 | 1,265 | 1,288 | +0.47% | 523,300 | 1402億6320万 | -1.83% | 6.9 | 1.03 |
| 02/29 | 1,292 | 1,307 | 1,278 | 1,282 | -0.23% | 543,000 | 1396億980万 | -2.21% | 6.87 | 1.03 |
| 02/28 | 1,291 | 1,300 | 1,272 | 1,285 | -0.46% | 495,000 | 1399億3650万 | -1.98% | 6.89 | 1.03 |
| 02/27 | 1,300 | 1,307 | 1,280 | 1,291 | -0.92% | 563,300 | 1405億8990万 | -1.53% | 6.92 | 1.03 |
| 02/26 | 1,346 | 1,349 | 1,303 | 1,303 | -2.76% | 499,200 | 1418億9670万 | -0.53% | 6.98 | 1.04 |
| 02/22 | 1,352 | 1,369 | 1,327 | 1,340 | +0.22% | 434,600 | 1459億2600万 | +2.29% | 7.18 | 1.07 |
| 02/21 | 1,343 | 1,384 | 1,331 | 1,337 | -0.82% | 410,200 | 1455億9930万 | +2.14% | 7.16 | 1.07 |
| 02/20 | 1,336 | 1,371 | 1,333 | 1,348 | +1.05% | 429,600 | 1467億9720万 | +2.98% | 7.22 | 1.08 |
| 02/19 | 1,325 | 1,337 | 1,316 | 1,334 | +0.53% | 222,900 | 1452億7260万 | +1.91% | 7.15 | 1.07 |
| 02/16 | 1,317 | 1,348 | 1,312 | 1,327 | +0.99% | 453,300 | 1445億1030万 | +1.45% | 7.11 | 1.06 |
| 02/15 | 1,334 | 1,346 | 1,299 | 1,314 | -2.09% | 423,500 | 1430億9460万 | +0.61% | 7.04 | 1.05 |
| 02/14 | 1,299 | 1,349 | 1,292 | 1,342 | +3.95% | 586,400 | 1461億4380万 | +2.99% | 7.19 | 1.08 |
| 02/13 | 1,271 | 1,293 | 1,262 | 1,291 | +2.46% | 485,300 | 1405億8990万 | -0.54% | 6.92 | 1.03 |
| 02/09 | 1,308 | 1,312 | 1,260 | 1,260 | -4.69% | 749,700 | 1372億1400万 | -2.78% | 6.75 | 1.01 |
| 02/08 | 1,347 | 1,359 | 1,322 | 1,322 | -2% | 399,500 | 1439億6580万 | +2.08% | 7.08 | 1.06 |
| 02/07 | 1,332 | 1,356 | 1,327 | 1,349 | +1.2% | 439,700 | 1469億610万 | +4.65% | 7.23 | 1.08 |
| 02/06 | 1,343 | 1,363 | 1,329 | 1,333 | -0.67% | 410,200 | 1451億6370万 | +3.9% | 7.14 | 1.07 |
| 02/05 | 1,345 | 1,350 | 1,316 | 1,342 | +1.21% | 426,600 | 1461億4380万 | +4.93% | 7.19 | 1.08 |
| 02/02 | 1,305 | 1,345 | 1,279 | 1,326 | -0.08% | 638,800 | 1444億140万 | +4.08% | 7.11 | 1.06 |
| 02/01 | 1,308 | 1,366 | 1,308 | 1,327 | +2.31% | 873,500 | 1445億1030万 | +4.57% | 7.11 | 1.06 |
| 01/31 | 1,313 | 1,340 | 1,270 | 1,297 | -0.99% | 1,103,300 | 1412億4330万 | +2.53% | 6.95 | 1.04 |
| 01/30 | 1,297 | 1,313 | 1,287 | 1,310 | +1.47% | 487,300 | 1426億5900万 | +3.72% | 7.02 | 1.05 |
| 01/29 | 1,272 | 1,295 | 1,268 | 1,291 | +2.3% | 350,500 | 1405億8990万 | +2.46% | 6.92 | 1.03 |
| 01/26 | 1,290 | 1,300 | 1,258 | 1,262 | -2.25% | 431,300 | 1374億3180万 | +0.32% | 6.76 | 1.01 |
| 01/25 | 1,278 | 1,305 | 1,274 | 1,291 | +1.97% | 501,200 | 1405億8990万 | +2.7% | 6.92 | 1.03 |
| 01/24 | 1,275 | 1,287 | 1,266 | 1,266 | -0.78% | 331,400 | 1378億6740万 | +1.12% | 6.78 | 1.01 |
| 01/23 | 1,291 | 1,299 | 1,273 | 1,276 | -0.85% | 376,300 | 1389億5640万 | +2.24% | 6.84 | 1.02 |
| 01/22 | 1,292 | 1,299 | 1,274 | 1,287 | +0.16% | 400,000 | 1401億5430万 | +3.54% | 6.9 | 1.03 |
| 01/19 | 1,304 | 1,310 | 1,283 | 1,285 | -1.15% | 399,600 | 1399億3650万 | +3.71% | 6.89 | 1.03 |
| 01/18 | 1,340 | 1,343 | 1,295 | 1,300 | -1.22% | 569,600 | 1415億7000万 | +5.26% | 6.97 | 1.04 |
| 01/17 | 1,336 | 1,355 | 1,312 | 1,316 | -1.72% | 639,000 | 1433億1240万 | +6.99% | 7.05 | 1.05 |
| 01/16 | 1,365 | 1,372 | 1,333 | 1,339 | -0.52% | 525,600 | 1458億1710万 | +9.22% | 7.18 | 1.07 |
| 01/15 | 1,313 | 1,363 | 1,310 | 1,346 | +2.83% | 936,400 | 1465億7940万 | +10.15% | 7.21 | 1.08 |
| 01/12 | 1,268 | 1,310 | 1,256 | 1,309 | +3.89% | 745,400 | 1425億5010万 | +7.56% | 7.01 | 1.05 |
| 01/11 | 1,248 | 1,267 | 1,243 | 1,260 | +1.94% | 482,500 | 1372億1400万 | +3.62% | 6.75 | 1.01 |
| 01/10 | 1,236 | 1,248 | 1,232 | 1,236 | 0% | 416,800 | 1346億40万 | +1.81% | 6.62 | 0.99 |
| 01/09 | 1,237 | 1,238 | 1,221 | 1,236 | +0.49% | 325,600 | 1346億40万 | +1.81% | 6.62 | 0.99 |
| 01/05 | 1,232 | 1,240 | 1,213 | 1,230 | -0.16% | 420,900 | 1339億4700万 | +1.57% | 6.59 | 0.99 |
| 01/04 | 1,201 | 1,240 | 1,192 | 1,232 | +3.79% | 599,200 | 1341億6480万 | +1.82% | 6.6 | 0.99 |
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 | 1,534 2/21 | 803 6/14 | 1,241,400 3/20 | - | - | +19.05% 8/16 | -13.24% 6/8 |
| 2008年 3月期 | 2,000 8/9 | 735 1/22 | 3,627,600 8/10 | - | - | +23.66% 8/9 | -26.77% 1/16 |
| 2009年 3月期 | 1,336 5/2 | 360 10/28 | 1,639,400 5/8 | - | - | +39.21% 12/18 | -39.58% 10/27 |
| 2010年 3月期 | 642 6/2 | 379 12/1 11/27 | 1,920,100 6/1 | - | - | +19.75% 6/2 | -15.42% 7/13 |
| 2011年 3月期 | 639 4/1 | 292 3/15 | 958,500 4/14 | 709億7755万 | 324億3418万 | +15.84% 2/17 | -21.47% 3/15 |
| 2012年 3月期 | 449 4/1 | 316 12/29 | 2,365,200 1/25 | 498億7311万 | 351億 | +12.93% 1/25 | -12.93% 8/8 |
| 2013年 3月期 | 759 3/21 | 220 10/30 | 4,336,900 3/15 | 843億666万 | 244億3671万 | +37.83% 1/18 | -16.64% 9/6 |
| 2014年 3月期 | 814 4/11 | 465 3/20 | 3,465,400 7/24 | 904億1584万 | 516億5033万 | +13.88% 9/26 | -20.24% 6/7 |
| 2015年 3月期 | 735 1/28 | 452 4/15 | 1,299,100 10/30 | 816億4084万 | 502億634万 | +14.75% 11/5 | -12.35% 10/16 |
| 2016年 3月期 | 664 4/13 | 387 1/21 | 948,400 8/3 | 737億5445万 | 429億8640万 | +10.05% 8/4 | -17.02% 1/21 |
| 2017年 3月期 | 545 3/8 | 347 6/16 | 670,000 11/18 | 605億3640万 | 385億4336万 | +14.86% 12/9 | -10.58% 6/16 |
| 2018年 3月期 | 680 1/18 | 440 4/20 4/19 他3件 | 964,200 11/2 | 755億3166万 | 488億7343万 | +17.2% 11/10 | -15.54% 2/14 |
| 2019年 3月期 | 605 9/25 9/21 | 364 12/25 | 617,000 8/1 | 672億96万 | 404億3165万 | +13.78% 8/1 | -13.89% 12/25 |
| 2020年 3月期 | 402 5/7 | 255 3/13 | 669,100 3/19 | 446億5254万 | 283億2437万 | +7.84% 4/22 | -22.1% 3/13 |
| 2021年 3月期 | 620 3/22 | 289 4/6 | 7,784,500 4/22 | 675億1800万 | 321億95万 | +24.13% 3/19 | -9.52% 7/31 |
| 2022年 3月期 | 943 3/4 | 410 7/9 | 8,755,100 8/17 | 1026億9270万 | 446億4900万 | +43.29% 2/16 | -13.16% 5/27 |
| 2023年 3月期 | 1,166 3/9 | 634 10/3 | 5,734,400 8/4 | 1269億7740万 | 690億4260万 | +31.45% 8/4 | -14.71% 5/9 |
| 2024年 3月期 | 1,384 2/21 | 786 5/16 | 3,259,300 5/9 | 1507億1760万 | 855億9540万 | +19.26% 11/1 | -19.68% 5/12 |
| 最新 | 1,309 2024/5/31 | 499,000 | 1425億5010万 | +2.19% 1,281 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 102%（2.02倍）
- 1985/12/28 vs 1984/12/28
- 27%（1.27倍）
- 1986/12/27 vs 1985/12/28
- 54%（1.54倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 168%（2.68倍）
- 1990/12/28 vs 1989/12/29
- -60%（0.4倍）
- 1991/12/30 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/30
- -54%（0.46倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 34%（1.34倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/30 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/30
- -53%（0.47倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -10%（0.9倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- 19%（1.19倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 59%（1.59倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 104%（2.04倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 107%（2.07倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- 70%（1.7倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/05/31 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
135円（2001/01/11） - 870%（9.7倍）
1,309円（5/31）