株価チャート
株価
5/31
- 前日 (5/30)
- 466
- 始値
- 458
- 高値
- 474
- 安値
- 454
- 終値 -2.15%
- 456
- 出来高 -30.86%
- 24,200
乖離率
- 株価（5日）
移動平均値 - -2.36%
467 - 株価（25日）
移動平均値 - +9.88%
415 - 出来高（5日）
移動平均値 - -66.68%
72,620
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 | 458 | 474 | 454 | 456 | -2.15% | 24,200 | 33億6072万 | +9.88% | - | 1.38 |
| 05/30 | 460 | 472 | 457 | 466 | +2.42% | 35,000 | 34億3442万 | +13.11% | - | 1.41 |
| 05/29 | 480 | 481 | 453 | 455 | -5.01% | 62,800 | 33億5335万 | +11.52% | - | 1.38 |
| 05/28 | 479 | 480 | 464 | 479 | -0.21% | 74,900 | 35億3023万 | +18.56% | - | 1.45 |
| 05/27 | 475 | 493 | 450 | 480 | +3.9% | 166,200 | 35億3760万 | +20% | - | 1.46 |
| 05/24 | 416 | 491 | 408 | 462 | +8.96% | 359,300 | 34億494万 | +16.67% | - | 1.4 |
| 05/23 | 405 | 425 | 403 | 424 | +5.21% | 28,600 | 31億2488万 | +7.89% | - | 1.29 |
| 05/22 | 404 | 410 | 402 | 403 | -0.98% | 16,800 | 29億7011万 | +2.81% | - | 1.22 |
| 05/21 | 406 | 412 | 405 | 407 | -0.49% | 5,700 | 29億9959万 | +4.09% | - | 1.23 |
| 05/20 | 394 | 410 | 391 | 409 | +1.24% | 19,000 | 30億1433万 | +4.87% | - | 1.24 |
| 05/17 | 392 | 404 | 392 | 404 | -0.25% | 4,500 | 29億7748万 | +3.86% | - | 1.22 |
| 05/16 | 406 | 406 | 395 | 405 | +0.75% | 2,800 | 29億8485万 | +4.38% | - | 1.23 |
| 05/15 | 389 | 408 | 388 | 402 | -1.71% | 17,500 | 29億6274万 | +3.88% | - | 1.22 |
| 05/14 | 404 | 409 | 402 | 409 | +0.25% | 3,900 | 30億1433万 | +5.96% | - | 1.24 |
| 05/13 | 409 | 409 | 400 | 408 | 0% | 6,300 | 30億696万 | +6.25% | - | 1.24 |
| 05/10 | 391 | 408 | 391 | 408 | +3.03% | 6,000 | 30億696万 | +6.53% | - | 1.24 |
| 05/09 | 391 | 400 | 391 | 396 | +1.28% | 5,100 | 29億1852万 | +3.66% | - | 1.2 |
| 05/08 | 393 | 395 | 391 | 391 | -0.51% | 4,000 | 28億8167万 | +2.62% | - | 1.19 |
| 05/07 | 381 | 393 | 381 | 393 | +1.03% | 3,300 | 28億9641万 | +3.15% | - | 1.19 |
| 05/02 | 385 | 389 | 381 | 389 | +1.57% | 4,600 | 28億6693万 | +2.37% | - | 1.18 |
| 05/01 | 385 | 390 | 383 | 383 | -1.29% | 4,500 | 28億2271万 | +0.79% | - | 1.16 |
| 04/30 | 382 | 390 | 382 | 388 | 0% | 3,300 | 28億5956万 | +2.11% | - | 1.18 |
| 04/26 | 386 | 390 | 385 | 388 | +0.78% | 6,000 | 28億5956万 | +2.11% | - | 1.18 |
| 04/25 | 382 | 385 | 382 | 385 | +1.32% | 4,500 | 28億3745万 | +1.32% | - | 1.17 |
| 04/24 | 377 | 383 | 377 | 380 | +1.33% | 8,000 | 28億60万 | 0% | - | 1.15 |
| 04/23 | 372 | 380 | 372 | 375 | +1.63% | 3,400 | 27億6375万 | -1.32% | - | 1.14 |
| 04/22 | 374 | 381 | 369 | 369 | +0.54% | 7,200 | 27億1953万 | -3.15% | - | 1.12 |
| 04/19 | 380 | 385 | 363 | 367 | -3.93% | 22,500 | 27億479万 | -3.67% | - | 1.11 |
| 04/18 | 384 | 389 | 374 | 382 | -0.78% | 6,900 | 28億1534万 | 0% | - | 1.16 |
| 04/17 | 387 | 388 | 380 | 385 | +1.05% | 5,600 | 28億3745万 | +0.79% | - | 1.17 |
| 04/16 | 377 | 384 | 377 | 381 | -1.3% | 7,100 | 28億797万 | -0.52% | - | 1.16 |
| 04/15 | 381 | 389 | 375 | 386 | +1.85% | 12,900 | 28億4482万 | +1.05% | - | 1.17 |
| 04/12 | 381 | 385 | 379 | 379 | -0.52% | 4,000 | 27億9323万 | -1.04% | - | 1.15 |
| 04/11 | 380 | 386 | 375 | 381 | -1.3% | 7,300 | 28億797万 | -0.52% | - | 1.16 |
| 04/10 | 378 | 386 | 378 | 386 | +2.12% | 10,900 | 28億4482万 | +0.52% | - | 1.17 |
| 04/09 | 380 | 382 | 375 | 378 | 0% | 3,900 | 27億8586万 | -1.56% | - | 1.15 |
| 04/08 | 377 | 380 | 374 | 378 | +1.34% | 4,000 | 27億8586万 | -1.82% | - | 1.15 |
| 04/05 | 374 | 379 | 373 | 373 | -1.84% | 10,800 | 27億4901万 | -3.37% | - | 1.13 |
| 04/04 | 376 | 381 | 374 | 380 | +1.33% | 4,900 | 28億60万 | -2.06% | - | 1.15 |
| 04/03 | 378 | 382 | 374 | 375 | -1.83% | 8,300 | 27億6375万 | -3.85% | - | 1.14 |
| 04/02 | 381 | 388 | 377 | 382 | +0.26% | 9,000 | 28億1534万 | -2.55% | - | 1.16 |
| 04/01 | 376 | 383 | 376 | 381 | +0.53% | 8,400 | 28億797万 | -2.81% | - | 1.16 |
| 03/29 | 380 | 381 | 377 | 379 | -0.52% | 8,500 | 27億9323万 | -3.32% | - | 1.15 |
| 03/28 | 385 | 385 | 377 | 381 | -0.26% | 10,700 | 28億797万 | -2.81% | - | 1.16 |
| 03/27 | 381 | 383 | 380 | 382 | +0.26% | 7,000 | 28億1534万 | -2.55% | - | 1.16 |
| 03/26 | 383 | 388 | 380 | 381 | -1.8% | 10,600 | 28億797万 | -2.81% | - | 1.16 |
| 03/25 | 387 | 393 | 383 | 388 | +0.26% | 14,600 | 28億5956万 | -1.02% | - | 1.18 |
| 03/22 | 390 | 390 | 386 | 387 | +0.26% | 1,800 | 28億5219万 | -0.77% | - | 1.17 |
| 03/21 | 385 | 390 | 383 | 386 | 0% | 7,100 | 28億4482万 | -1.53% | - | 1.17 |
| 03/19 | 384 | 386 | 380 | 386 | -1.53% | 9,300 | 28億4482万 | -2.03% | - | 1.17 |
| 03/18 | 381 | 394 | 379 | 392 | +2.89% | 11,700 | 28億8904万 | -0.76% | - | 1.19 |
| 03/15 | 380 | 385 | 380 | 381 | -0.52% | 2,400 | 28億797万 | -3.79% | - | 1.16 |
| 03/14 | 383 | 389 | 380 | 383 | -1.79% | 8,000 | 28億2271万 | -4.01% | - | 1.16 |
| 03/13 | 385 | 392 | 381 | 390 | -0.26% | 8,800 | 28億7430万 | -2.74% | - | 1.18 |
| 03/12 | 377 | 391 | 376 | 391 | +3.99% | 10,400 | 28億8167万 | -3.22% | - | 1.19 |
| 03/11 | 390 | 394 | 376 | 376 | -3.59% | 22,200 | 27億7112万 | -7.39% | - | 1.14 |
| 03/08 | 393 | 395 | 388 | 390 | +0.78% | 10,400 | 28億7430万 | -4.65% | - | 1.18 |
| 03/07 | 389 | 396 | 387 | 387 | -2.27% | 22,800 | 28億5219万 | -6.07% | - | 1.17 |
| 03/06 | 391 | 402 | 391 | 396 | -0.75% | 21,200 | 29億1852万 | -4.58% | - | 1.2 |
| 03/05 | 401 | 404 | 394 | 399 | -1.48% | 20,500 | 29億4063万 | -4.32% | - | 1.21 |
| 03/04 | 412 | 415 | 401 | 405 | -1.46% | 15,300 | 29億8485万 | -3.57% | - | 1.23 |
| 03/01 | 414 | 420 | 409 | 411 | -1.91% | 11,600 | 30億2907万 | -2.84% | - | 1.25 |
| 02/29 | 425 | 425 | 412 | 419 | -3.23% | 30,400 | 30億8803万 | -1.64% | - | 1.27 |
| 02/28 | 405 | 433 | 404 | 433 | +7.44% | 53,400 | 31億9121万 | +1.41% | - | 1.31 |
| 02/27 | 395 | 407 | 395 | 403 | +2.81% | 22,700 | 29億7011万 | -5.84% | - | 1.22 |
| 02/26 | 380 | 395 | 379 | 392 | +5.09% | 21,800 | 28億8904万 | -8.62% | - | 1.19 |
| 02/22 | 376 | 380 | 373 | 373 | -1.32% | 18,700 | 27億4901万 | -13.46% | - | 1.13 |
| 02/21 | 389 | 389 | 375 | 378 | -2.58% | 17,300 | 27億8586万 | -12.9% | - | 1.15 |
| 02/20 | 387 | 395 | 374 | 388 | +1.04% | 48,200 | 28億5956万 | -11.21% | - | 1.18 |
| 02/19 | 381 | 388 | 370 | 384 | +2.95% | 44,800 | 28億3008万 | -12.73% | - | 1.16 |
| 02/16 | 354 | 387 | 354 | 373 | +5.37% | 83,000 | 27億4901万 | -15.8% | - | 1.13 |
| 02/15 | 362 | 371 | 354 | 354 | -18.43% | 218,300 | 26億898万 | -20.63% | - | 1.07 |
| 02/14 | 419 | 437 | 417 | 434 | +2.6% | 64,300 | 31億9858万 | -3.77% | - | 1.32 |
| 02/13 | 425 | 427 | 418 | 423 | +0.48% | 23,400 | 31億1751万 | -6.21% | - | 1.28 |
| 02/09 | 424 | 427 | 420 | 421 | -1.17% | 26,900 | 31億277万 | -7.06% | - | 1.28 |
| 02/08 | 442 | 442 | 425 | 426 | -3.18% | 40,700 | 31億3962万 | -6.58% | - | 1.29 |
| 02/07 | 443 | 447 | 439 | 440 | -1.12% | 18,300 | 32億4280万 | -3.51% | - | 1.33 |
| 02/06 | 453 | 453 | 443 | 445 | -1.33% | 24,500 | 32億7965万 | -2.41% | - | 1.35 |
| 02/05 | 455 | 458 | 450 | 451 | +0.45% | 19,800 | 33億2387万 | -0.88% | - | 1.37 |
| 02/02 | 451 | 458 | 449 | 449 | -1.1% | 15,700 | 33億913万 | -0.88% | - | 1.36 |
| 02/01 | 454 | 456 | 445 | 454 | -0.22% | 28,600 | 33億4598万 | +0.67% | - | 1.38 |
| 01/31 | 455 | 459 | 450 | 455 | -1.09% | 35,900 | 33億5335万 | +1.11% | - | 1.38 |
| 01/30 | 474 | 474 | 456 | 460 | -1.29% | 36,200 | 33億9020万 | +2.68% | - | 1.39 |
| 01/29 | 469 | 477 | 465 | 466 | +0.43% | 34,000 | 34億3442万 | +4.25% | - | 1.41 |
| 01/26 | 474 | 477 | 456 | 464 | -3.73% | 51,700 | 34億1968万 | +4.04% | - | 1.41 |
| 01/25 | 469 | 492 | 461 | 482 | +1.05% | 113,500 | 35億5234万 | +8.56% | - | 1.46 |
| 01/24 | 444 | 514 | 444 | 477 | +7.19% | 613,400 | 35億1549万 | +7.67% | - | 1.45 |
| 01/23 | 463 | 463 | 443 | 445 | -4.09% | 20,700 | 32億7965万 | +0.68% | - | 1.35 |
| 01/22 | 438 | 464 | 438 | 464 | +6.67% | 23,300 | 34億1968万 | +4.98% | - | 1.41 |
| 01/19 | 435 | 443 | 434 | 435 | +0.46% | 8,000 | 32億595万 | -1.58% | - | 1.32 |
| 01/18 | 443 | 445 | 433 | 433 | -2.7% | 14,200 | 31億9121万 | -2.26% | - | 1.31 |
| 01/17 | 446 | 454 | 444 | 445 | -0.89% | 40,700 | 32億7965万 | +0.23% | - | 1.35 |
| 01/16 | 460 | 461 | 448 | 449 | -2.39% | 21,700 | 33億913万 | +1.13% | - | 1.36 |
| 01/15 | 468 | 468 | 458 | 460 | -1.92% | 16,000 | 33億9020万 | +3.37% | - | 1.39 |
| 01/12 | 459 | 471 | 457 | 469 | +2.18% | 29,700 | 34億5653万 | +5.16% | - | 1.42 |
| 01/11 | 457 | 463 | 454 | 459 | +0.44% | 13,300 | 33億8283万 | +2.91% | - | 1.39 |
| 01/10 | 464 | 476 | 456 | 457 | +0.66% | 28,000 | 33億6809万 | +2.24% | - | 1.39 |
| 01/09 | 468 | 468 | 454 | 454 | -1.52% | 14,200 | 33億4598万 | +1.34% | - | 1.38 |
| 01/05 | 499 | 499 | 456 | 461 | -5.53% | 77,700 | 33億9757万 | +2.67% | - | 1.4 |
| 01/04 | 468 | 490 | 450 | 488 | +11.93% | 105,000 | 35億9656万 | +8.2% | - | 1.48 |
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 | |
| 2022年 12月期 | 2,663 10/26 | 1,590 12/26 | 11,917,100 11/1 | 189億730万 | 112億8900万 | +21.46% 1/19 | -18.99% 12/26 |
| 2023年 12月期 | 2,315 2/9 | 400 12/26 | 777,500 8/15 | 164億3650万 | 29億4800万 | +23.95% 6/19 | -37.72% 8/18 |
| 最新 | 456 2024/5/31 | 24,200 | 33億6072万 | +9.88% 415 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -75%（0.25倍）
- 2024/05/31 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
400円（2023/12/26） - 14%（1.14倍）
456円（5/31）