株価チャート
株価
5/31
- 前日 (5/30)
- 1,043
- 始値
- 1,048
- 高値
- 1,062
- 安値
- 1,044
- 終値 +1.82%
- 1,062
- 出来高 -47.22%
- 45,600
乖離率
- 株価（5日）
移動平均値 - -1.58%
1,079 - 株価（25日）
移動平均値 - -1.39%
1,077 - 出来高（5日）
移動平均値 - -23.92%
59,940
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 | 1,048 | 1,062 | 1,044 | 1,062 | +1.82% | 45,600 | 132億1890万 | -1.39% | 24.48 | 8.48 |
| 05/30 | 1,061 | 1,080 | 1,042 | 1,043 | -3.34% | 86,400 | 129億8240万 | -3.43% | 24.04 | 8.33 |
| 05/29 | 1,110 | 1,110 | 1,079 | 1,079 | -2.62% | 32,800 | 134億3050万 | -0.19% | 24.87 | 8.62 |
| 05/28 | 1,111 | 1,132 | 1,100 | 1,108 | +0.27% | 69,000 | 137億9147万 | +2.88% | 25.54 | 8.85 |
| 05/27 | 1,085 | 1,108 | 1,076 | 1,105 | +1.84% | 65,900 | 137億5413万 | +2.89% | 25.47 | 8.82 |
| 05/24 | 1,067 | 1,108 | 1,061 | 1,085 | +0.65% | 78,400 | 135億519万 | +1.31% | 25.01 | 8.66 |
| 05/23 | 1,098 | 1,111 | 1,072 | 1,078 | -1.37% | 43,600 | 134億1806万 | +0.84% | 24.85 | 8.61 |
| 05/22 | 1,092 | 1,101 | 1,080 | 1,093 | 0% | 60,900 | 135億9001万 | +2.25% | 25.19 | 8.73 |
| 05/21 | 1,140 | 1,144 | 1,092 | 1,093 | -2.32% | 67,500 | 135億9001万 | +2.15% | 25.19 | 8.73 |
| 05/20 | 1,088 | 1,140 | 1,088 | 1,119 | +3.9% | 152,700 | 139億1328万 | +4.38% | 25.79 | 8.94 |
| 05/17 | 1,088 | 1,095 | 1,074 | 1,077 | +0.47% | 39,300 | 133億9107万 | -0.19% | 24.82 | 8.6 |
| 05/16 | 1,108 | 1,110 | 1,055 | 1,072 | -2.81% | 76,700 | 133億2890万 | -1.47% | 24.71 | 8.56 |
| 05/15 | 1,083 | 1,103 | 1,075 | 1,103 | -0.72% | 104,500 | 137億1434万 | +0.64% | 25.42 | 8.81 |
| 05/14 | 1,078 | 1,139 | 1,074 | 1,111 | +3.06% | 133,100 | 138億1381万 | +0.82% | 25.61 | 8.87 |
| 05/13 | 1,033 | 1,114 | 1,033 | 1,078 | +4.05% | 189,300 | 134億350万 | -2.88% | 24.85 | 8.61 |
| 05/10 | 1,049 | 1,051 | 1,026 | 1,036 | +1.17% | 62,700 | 128億8129万 | -7.66% | 23.88 | 8.27 |
| 05/09 | 1,051 | 1,052 | 1,021 | 1,024 | -2.57% | 93,400 | 127億3208万 | -9.78% | 23.6 | 8.18 |
| 05/08 | 1,047 | 1,098 | 1,047 | 1,051 | +0.48% | 88,600 | 130億6779万 | -8.61% | 24.23 | 8.39 |
| 05/07 | 1,058 | 1,075 | 1,040 | 1,046 | +0.19% | 94,900 | 130億562万 | -10.14% | 24.11 | 8.35 |
| 05/02 | 1,050 | 1,056 | 1,037 | 1,044 | -1.04% | 101,100 | 129億8076万 | -11.38% | 24.06 | 8.34 |
| 05/01 | 1,087 | 1,090 | 1,044 | 1,055 | -3.65% | 99,500 | 131億1753万 | -11.27% | 24.32 | 8.42 |
| 04/30 | 1,088 | 1,097 | 1,070 | 1,095 | +1.48% | 64,500 | 136億1487万 | -8.9% | 25.24 | 8.74 |
| 04/26 | 1,090 | 1,094 | 1,068 | 1,079 | -1.01% | 104,400 | 134億1594万 | -11.19% | 24.87 | 8.62 |
| 04/25 | 1,105 | 1,121 | 1,090 | 1,090 | -1.71% | 118,000 | 135億5271万 | -11.09% | 25.12 | 8.7 |
| 04/24 | 1,115 | 1,125 | 1,093 | 1,109 | -0.98% | 155,200 | 137億8895万 | -10.28% | 25.56 | 8.86 |
| 04/23 | 1,065 | 1,127 | 1,057 | 1,120 | +5.16% | 263,600 | 138億6967万 | -10.18% | 25.82 | 8.94 |
| 04/22 | 1,018 | 1,076 | 1,010 | 1,065 | +7.47% | 206,500 | 131億8857万 | -15.21% | 24.55 | 8.5 |
| 04/19 | 1,032 | 1,048 | 989 | 991 | -4.99% | 266,600 | 122億7218万 | -21.72% | 22.84 | 7.91 |
| 04/18 | 1,017 | 1,086 | 1,006 | 1,043 | +1.56% | 220,600 | 129億1613万 | -18.45% | 24.04 | 8.33 |
| 04/17 | 1,027 | 1,035 | 980 | 1,027 | +0.1% | 276,800 | 127億1799万 | -20.45% | 23.67 | 8.2 |
| 04/16 | 1,060 | 1,071 | 967 | 1,026 | -5.87% | 501,700 | 127億561万 | -21.44% | 23.65 | 8.19 |
| 04/15 | 1,087 | 1,102 | 1,050 | 1,090 | -1.71% | 288,700 | 134億9816万 | -17.42% | 25.12 | 8.7 |
| 04/12 | 1,115 | 1,129 | 1,051 | 1,109 | -2.38% | 589,500 | 137億3345万 | -16.74% | 25.56 | 8.86 |
| 04/11 | 1,113 | 1,199 | 1,101 | 1,136 | -12.14% | 1,084,300 | 140億6781万 | -15.6% | 26.18 | 9.07 |
| 04/10 | 1,322 | 1,323 | 1,251 | 1,293 | -1.45% | 407,500 | 159億104万 | -5.07% | 29.8 | 10.33 |
| 04/09 | 1,265 | 1,320 | 1,250 | 1,312 | +3.8% | 157,300 | 162億4733万 | -4.37% | 30.24 | 10.48 |
| 04/08 | 1,283 | 1,292 | 1,263 | 1,264 | +1.53% | 156,200 | 156億5292万 | -8.34% | 29.13 | 10.09 |
| 04/05 | 1,300 | 1,311 | 1,228 | 1,245 | -6.39% | 367,900 | 154億1763万 | -10.17% | 28.7 | 9.94 |
| 04/04 | 1,390 | 1,397 | 1,319 | 1,330 | -3.48% | 283,400 | 164億7024万 | -4.73% | 30.66 | 10.62 |
| 04/03 | 1,340 | 1,417 | 1,340 | 1,378 | +1.32% | 128,800 | 170億6465万 | -1.64% | 31.76 | 11 |
| 04/02 | 1,370 | 1,370 | 1,342 | 1,360 | -2.3% | 117,600 | 168億4175万 | -3% | 31.35 | 10.86 |
| 04/01 | 1,449 | 1,455 | 1,386 | 1,392 | -1% | 125,900 | 172億3802万 | -0.93% | 32.09 | 11.12 |
| 03/29 | 1,401 | 1,409 | 1,367 | 1,406 | +1.88% | 113,000 | 174億1139万 | +0.14% | 32.41 | 11.23 |
| 03/28 | 1,345 | 1,398 | 1,333 | 1,380 | +3.37% | 107,100 | 170億8942万 | -1.57% | 31.81 | 11.02 |
| 03/27 | 1,377 | 1,401 | 1,326 | 1,335 | -3.4% | 130,400 | 165億3215万 | -4.78% | 30.77 | 10.66 |
| 03/26 | 1,387 | 1,388 | 1,357 | 1,382 | -2.19% | 91,400 | 171億1419万 | -1.57% | 31.85 | 11.04 |
| 03/25 | 1,366 | 1,433 | 1,365 | 1,413 | +4.51% | 280,400 | 174億9808万 | +0.78% | 32.57 | 11.28 |
| 03/22 | 1,317 | 1,369 | 1,297 | 1,352 | +0.82% | 168,700 | 166億2661万 | -3.22% | 31.16 | 10.8 |
| 03/21 | 1,389 | 1,389 | 1,330 | 1,341 | -2.69% | 125,900 | 164億9133万 | -3.94% | 30.91 | 10.71 |
| 03/19 | 1,371 | 1,380 | 1,334 | 1,378 | +1.62% | 82,500 | 169億4635万 | -1.29% | 31.76 | 11 |
| 03/18 | 1,333 | 1,364 | 1,325 | 1,356 | +3.04% | 121,500 | 166億7580万 | -2.8% | 31.26 | 10.83 |
| 03/15 | 1,310 | 1,333 | 1,271 | 1,316 | -0.53% | 117,700 | 161億8389万 | -5.8% | 30.33 | 10.51 |
| 03/14 | 1,330 | 1,346 | 1,316 | 1,323 | -0.75% | 85,800 | 162億6997万 | -5.36% | 30.49 | 10.56 |
| 03/13 | 1,405 | 1,414 | 1,311 | 1,333 | -4.51% | 205,600 | 163億9295万 | -4.72% | 30.73 | 10.64 |
| 03/12 | 1,340 | 1,409 | 1,340 | 1,396 | +2.05% | 143,100 | 171億6771万 | -0.36% | 32.18 | 11.15 |
| 03/11 | 1,339 | 1,380 | 1,306 | 1,368 | -2.63% | 286,500 | 168億2337万 | -2.08% | 31.53 | 10.92 |
| 03/08 | 1,436 | 1,457 | 1,394 | 1,405 | -4.16% | 315,400 | 172億7839万 | +0.72% | 32.38 | 11.22 |
| 03/07 | 1,550 | 1,574 | 1,457 | 1,466 | -4.5% | 206,400 | 180億2856万 | +5.16% | 33.79 | 11.71 |
| 03/06 | 1,505 | 1,560 | 1,501 | 1,535 | -0.58% | 129,700 | 188億7711万 | +10.19% | 35.38 | 12.26 |
| 03/05 | 1,459 | 1,562 | 1,447 | 1,544 | +5.03% | 228,400 | 189億8779万 | +11.16% | 35.59 | 12.33 |
| 03/04 | 1,443 | 1,477 | 1,411 | 1,470 | +1.87% | 133,100 | 180億7775万 | +6.21% | 33.88 | 11.74 |
| 03/01 | 1,512 | 1,512 | 1,426 | 1,443 | -3.93% | 260,200 | 177億4571万 | +4.64% | 33.26 | 11.52 |
| 02/29 | 1,440 | 1,529 | 1,425 | 1,502 | +3.09% | 270,900 | 184億7128万 | +9.4% | 34.62 | 11.85 |
| 02/28 | 1,393 | 1,487 | 1,365 | 1,457 | +4.07% | 320,500 | 179億1788万 | +6.82% | 33.58 | 11.49 |
| 02/27 | 1,415 | 1,419 | 1,359 | 1,400 | -2.37% | 169,700 | 172億1690万 | +2.94% | 32.27 | 11.05 |
| 02/26 | 1,370 | 1,448 | 1,363 | 1,434 | +5.05% | 200,100 | 176億3503万 | +5.83% | 33.05 | 11.31 |
| 02/22 | 1,394 | 1,440 | 1,347 | 1,365 | 0% | 189,200 | 163億7493万 | +1.41% | 31.46 | 10.51 |
| 02/21 | 1,363 | 1,385 | 1,341 | 1,365 | -0.44% | 95,900 | 163億7493万 | +1.94% | 31.46 | 10.51 |
| 02/20 | 1,400 | 1,436 | 1,364 | 1,371 | -1.37% | 133,200 | 164億4691万 | +2.7% | 31.6 | 10.55 |
| 02/19 | 1,338 | 1,417 | 1,331 | 1,390 | +5.14% | 214,000 | 166億7484万 | +4.28% | 32.04 | 10.7 |
| 02/16 | 1,300 | 1,344 | 1,274 | 1,322 | +1.38% | 197,600 | 158億5909万 | -0.45% | 30.47 | 10.17 |
| 02/15 | 1,312 | 1,312 | 1,240 | 1,304 | -0.69% | 247,700 | 156億4316万 | -1.81% | 30.06 | 10.04 |
| 02/14 | 1,306 | 1,321 | 1,281 | 1,313 | -1.94% | 177,600 | 157億5113万 | -0.23% | 30.26 | 10.1 |
| 02/13 | 1,352 | 1,360 | 1,305 | 1,339 | -1.18% | 206,800 | 160億6303万 | +2.84% | 30.86 | 10.31 |
| 02/09 | 1,380 | 1,419 | 1,351 | 1,355 | -3.28% | 164,300 | 162億5497万 | +5.37% | 31.23 | 10.43 |
| 02/08 | 1,350 | 1,426 | 1,316 | 1,401 | +4.16% | 265,400 | 168億680万 | +10.31% | 32.29 | 10.78 |
| 02/07 | 1,341 | 1,373 | 1,318 | 1,345 | -0.37% | 111,500 | 161億3501万 | +7.6% | 31 | 10.35 |
| 02/06 | 1,367 | 1,374 | 1,341 | 1,350 | -2.39% | 131,200 | 161億9499万 | +9.49% | 31.12 | 10.39 |
| 02/05 | 1,310 | 1,399 | 1,300 | 1,383 | +7.04% | 349,300 | 165億9087万 | +13.83% | 31.88 | 10.64 |
| 02/02 | 1,333 | 1,345 | 1,285 | 1,292 | -2.27% | 192,000 | 154億9920万 | +8.21% | 29.78 | 9.94 |
| 02/01 | 1,379 | 1,398 | 1,308 | 1,322 | -4.62% | 205,800 | 158億5909万 | +12.32% | 30.47 | 10.17 |
| 01/31 | 1,400 | 1,426 | 1,342 | 1,386 | -3.01% | 450,400 | 166億2686万 | +19.48% | 31.95 | 10.67 |
| 01/30 | 1,452 | 1,463 | 1,392 | 1,429 | -1.31% | 237,200 | 171億4270万 | +25.24% | 32.94 | 11 |
| 01/29 | 1,410 | 1,448 | 1,377 | 1,448 | +1.61% | 264,400 | 173億7063万 | +29.17% | 33.38 | 11.14 |
| 01/26 | 1,310 | 1,456 | 1,302 | 1,425 | +6.74% | 594,100 | 170億9471万 | +29.43% | 32.85 | 10.97 |
| 01/25 | 1,301 | 1,335 | 1,277 | 1,335 | +2.85% | 151,500 | 160億1504万 | +23.5% | 30.77 | 10.27 |
| 01/24 | 1,300 | 1,340 | 1,291 | 1,298 | +1.33% | 181,100 | 155億7118万 | +21.99% | 29.92 | 9.99 |
| 01/23 | 1,357 | 1,357 | 1,271 | 1,281 | -5.6% | 335,100 | 153億6340万 | +22.23% | 29.53 | 9.86 |
| 01/22 | 1,300 | 1,371 | 1,280 | 1,357 | +6.85% | 467,000 | 162億7489万 | +31.24% | 31.28 | 10.44 |
| 01/19 | 1,246 | 1,290 | 1,213 | 1,270 | +5.75% | 433,700 | 152億3148万 | +24.88% | 29.27 | 9.77 |
| 01/18 | 1,201 | 1,238 | 1,182 | 1,201 | +0.42% | 334,100 | 144億394万 | +19.5% | 27.68 | 9.24 |
| 01/17 | 1,257 | 1,268 | 1,180 | 1,196 | -4.4% | 624,200 | 143億4397万 | +20.32% | 27.57 | 9.2 |
| 01/16 | 1,364 | 1,383 | 1,251 | 1,251 | -6.22% | 823,300 | 150億360万 | +27.26% | 28.84 | 9.63 |
| 01/15 | 1,310 | 1,393 | 1,291 | 1,334 | +5.12% | 1,612,300 | 159億9905万 | +37.38% | 30.75 | 10.26 |
| 01/12 | 1,278 | 1,383 | 1,250 | 1,269 | -2.98% | 2,652,100 | 152億1948万 | +32.74% | 29.25 | 9.76 |
| 01/11 | 1,308 | 1,308 | 1,308 | 1,308 | +29.76% | 250,400 | 156億8722万 | +38.41% | 30.15 | 10.06 |
| 01/10 | 971 | 1,014 | 969 | 1,008 | +5% | 316,400 | 120億8923万 | +8.27% | 23.23 | 7.76 |
| 01/09 | 960 | 964 | 945 | 960 | +0.73% | 99,400 | 115億1356万 | +3.23% | 22.13 | 7.39 |
| 01/05 | 943 | 958 | 931 | 953 | -0.1% | 90,300 | 114億2960万 | +2.47% | 21.97 | 7.33 |
| 01/04 | 900 | 955 | 888 | 954 | +5.18% | 174,100 | 114億4160万 | +2.47% | 21.99 | 7.34 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 8月期 | 2,500 7,500 6/20 | 222 665 12/26 | 20,228,700 6,742,900 10/5 | +74.27% 1/25 | -33.27% 7/6 |
| 最新 | 1,062 2024/5/31 | 45,600 | -1.39% 1,077 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 270%（3.7倍）
- 2024/05/31 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
222円（2022/12/26） - 379%（4.79倍）
1,062円（5/31）