株価チャート
株価
5/31
- 前日 (5/30)
- 1,779
- 始値
- 1,804
- 高値
- 1,805
- 安値
- 1,800
- 終値 +1.35%
- 1,803
- 出来高 +204%
- 7,600
乖離率
- 株価（5日）
移動平均値 - +0.45%
1,795 - 株価（25日）
移動平均値 - -0.66%
1,815 - 出来高（5日）
移動平均値 - +83.57%
4,140
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 | 6/1, 株式分割 1→2 | |||||||||
| 2024 | ||||||||||
| 05/31 | 1,804 | 1,805 | 1,800 | 1,803 | +1.35% | 7,600 | 115億2369万 | -0.66% | 9.34 | 0.53 |
| 05/30 | 1,738 | 1,779 | 1,724 | 1,779 | +0.08% | 2,500 | 227億4060万 | -2.04% | 9.22 | 0.53 |
| 05/29 | 1,810 | 1,820 | 1,760 | 1,778 | -1.8% | 6,000 | 113億6071万 | -2.23% | 9.21 | 0.52 |
| 05/28 | 1,808 | 1,818 | 1,808 | 1,810 | +0.14% | 2,400 | 115億6843万 | -0.49% | 9.38 | 0.53 |
| 05/27 | 1,815 | 1,815 | 1,808 | 1,808 | -0.41% | 2,200 | 115億5245万 | -0.69% | 9.36 | 0.53 |
| 05/24 | 1,818 | 1,838 | 1,815 | 1,815 | -0.14% | 5,000 | 116億39万 | -0.33% | 9.4 | 0.54 |
| 05/23 | 1,810 | 1,818 | 1,800 | 1,818 | +0.97% | 800 | 116億1636万 | -0.3% | 9.42 | 0.54 |
| 05/22 | 1,805 | 1,805 | 1,800 | 1,800 | -0.28% | 1,200 | 115億452万 | -1.32% | 9.33 | 0.53 |
| 05/21 | 1,795 | 1,805 | 1,783 | 1,805 | +1.26% | 2,000 | 115億3647万 | -1.2% | 9.35 | 0.53 |
| 05/20 | 1,768 | 1,800 | 1,768 | 1,783 | +0.99% | 7,000 | 113億9267万 | -2.6% | 9.24 | 0.53 |
| 05/17 | 1,743 | 1,770 | 1,743 | 1,765 | +0.86% | 3,200 | 112億8082万 | -3.76% | 9.14 | 0.52 |
| 05/16 | 1,783 | 1,783 | 1,728 | 1,750 | -1.55% | 6,800 | 111億8495万 | -4.79% | 9.07 | 0.52 |
| 05/15 | 1,765 | 1,778 | 1,750 | 1,778 | +1.14% | 3,800 | 113億6071万 | -3.55% | 9.21 | 0.52 |
| 05/14 | 1,815 | 1,833 | 1,750 | 1,758 | -4.09% | 16,600 | 112億3288万 | -4.79% | 9.11 | 0.52 |
| 05/13 | 1,870 | 1,870 | 1,818 | 1,833 | -0.68% | 5,200 | 117億1224万 | -0.95% | 9.49 | 0.54 |
| 05/10 | 1,895 | 1,950 | 1,808 | 1,845 | -2.38% | 30,000 | 117億9213万 | -0.38% | 9.56 | 0.54 |
| 05/09 | 1,890 | 1,903 | 1,883 | 1,890 | +0.13% | 5,600 | 120億7974万 | +1.94% | 9.79 | 0.56 |
| 05/08 | 1,890 | 1,893 | 1,868 | 1,888 | -0.26% | 4,600 | 120億6376万 | +1.92% | 9.78 | 0.56 |
| 05/07 | 1,875 | 1,893 | 1,860 | 1,893 | +2.3% | 7,000 | 120億9572万 | +2.08% | 9.81 | 0.56 |
| 05/02 | 1,843 | 1,860 | 1,843 | 1,850 | +0.41% | 3,600 | 118億2409万 | -0.27% | 9.59 | 0.55 |
| 05/01 | 1,850 | 1,875 | 1,805 | 1,843 | -0.67% | 15,600 | 117億7615万 | -0.99% | 9.55 | 0.54 |
| 04/30 | 1,820 | 1,855 | 1,820 | 1,855 | +2.06% | 2,800 | 118億5604万 | -0.64% | 9.61 | 0.55 |
| 04/26 | 1,840 | 1,840 | 1,818 | 1,818 | +0.55% | 1,400 | 116億1636万 | -2.96% | 9.42 | 0.54 |
| 04/25 | 1,805 | 1,825 | 1,805 | 1,808 | +0.14% | 3,800 | 115億5245万 | -3.86% | 9.36 | 0.53 |
| 04/24 | 1,800 | 1,828 | 1,800 | 1,805 | -1.37% | 4,000 | 115億3647万 | -4.24% | 9.35 | 0.53 |
| 04/23 | 1,850 | 1,863 | 1,808 | 1,830 | +0.27% | 8,400 | 116億9626万 | -2.92% | 9.48 | 0.54 |
| 04/22 | 1,800 | 1,825 | 1,800 | 1,825 | +1.53% | 4,600 | 116億6430万 | -3.13% | 9.46 | 0.54 |
| 04/19 | 1,820 | 1,825 | 1,798 | 1,798 | -2.57% | 5,600 | 114億8854万 | -4.54% | 9.31 | 0.53 |
| 04/18 | 1,828 | 1,845 | 1,815 | 1,845 | +0.27% | 6,600 | 117億9213万 | -2.02% | 9.56 | 0.54 |
| 04/17 | 1,870 | 1,870 | 1,828 | 1,840 | -0.54% | 4,200 | 117億6017万 | -2.23% | 9.53 | 0.54 |
| 04/16 | 1,848 | 1,860 | 1,845 | 1,850 | -0.54% | 1,800 | 118億2409万 | -1.6% | 9.59 | 0.55 |
| 04/15 | 1,850 | 1,868 | 1,845 | 1,860 | -0.27% | 6,000 | 118億8800万 | -0.91% | 9.64 | 0.55 |
| 04/12 | 1,873 | 1,880 | 1,855 | 1,865 | -0.8% | 4,400 | 119億1996万 | -0.53% | 9.66 | 0.55 |
| 04/11 | 1,880 | 1,888 | 1,873 | 1,880 | +0.13% | 2,000 | 120億1583万 | +0.37% | 9.74 | 0.56 |
| 04/10 | 1,883 | 1,885 | 1,878 | 1,878 | -0.13% | 2,200 | 119億9985万 | +0.4% | 9.73 | 0.55 |
| 04/09 | 1,860 | 1,880 | 1,860 | 1,880 | +1.08% | 3,200 | 120億1583万 | +0.7% | 9.74 | 0.56 |
| 04/08 | 1,860 | 1,860 | 1,855 | 1,860 | +0.81% | 3,200 | 118億8800万 | -0.16% | 9.64 | 0.55 |
| 04/05 | 1,865 | 1,865 | 1,845 | 1,845 | -1.2% | 3,600 | 117億9213万 | -0.81% | 9.56 | 0.54 |
| 04/04 | 1,880 | 1,885 | 1,865 | 1,868 | -0.66% | 2,200 | 119億3593万 | +0.51% | 9.68 | 0.55 |
| 04/03 | 1,868 | 1,890 | 1,868 | 1,880 | -0.66% | 3,400 | 120億1583万 | +1.35% | 9.74 | 0.56 |
| 04/02 | 1,860 | 1,893 | 1,860 | 1,893 | +2.3% | 2,400 | 120億9572万 | +2.24% | 9.81 | 0.56 |
| 04/01 | 1,933 | 1,940 | 1,825 | 1,850 | -3.9% | 20,400 | 118億2409万 | +0.16% | 9.59 | 0.55 |
| 03/29 | 1,918 | 1,925 | 1,908 | 1,925 | 0% | 3,800 | 123億344万 | +4.39% | 9.95 | 0.57 |
| 03/28 | 1,880 | 1,945 | 1,880 | 1,925 | -3.75% | 11,800 | 123億344万 | +4.85% | 9.95 | 0.57 |
| 03/27 | 1,983 | 2,020 | 1,983 | 2,000 | +0.5% | 23,000 | 127億8280万 | +9.47% | 10.34 | 0.59 |
| 03/26 | 2,003 | 2,005 | 1,988 | 1,990 | -0.62% | 7,600 | 127億1888万 | +9.58% | 10.29 | 0.59 |
| 03/25 | 2,010 | 2,013 | 1,990 | 2,003 | -0.12% | 26,800 | 127億9877万 | +10.94% | 10.35 | 0.59 |
| 03/22 | 1,918 | 2,040 | 1,868 | 2,005 | +4.29% | 71,200 | 128億1475万 | +11.7% | 10.37 | 0.59 |
| 03/21 | 1,833 | 1,925 | 1,833 | 1,923 | +5.63% | 18,800 | 122億8746万 | +7.7% | 9.94 | 0.57 |
| 03/19 | 1,800 | 1,833 | 1,800 | 1,820 | +1.11% | 6,400 | 116億3234万 | +2.3% | 9.41 | 0.54 |
| 03/18 | 1,825 | 1,825 | 1,770 | 1,800 | +0.14% | 9,600 | 115億452万 | +1.29% | 9.31 | 0.53 |
| 03/15 | 1,800 | 1,800 | 1,798 | 1,798 | -0.14% | 2,200 | 114億8854万 | +1.15% | 9.29 | 0.53 |
| 03/14 | 1,805 | 1,813 | 1,785 | 1,800 | -0.14% | 12,400 | 115億452万 | +1.29% | 9.31 | 0.53 |
| 03/13 | 1,810 | 1,810 | 1,785 | 1,803 | -0.14% | 2,000 | 115億2049万 | +1.55% | 9.32 | 0.53 |
| 03/12 | 1,765 | 1,810 | 1,765 | 1,805 | +1.55% | 3,800 | 115億3647万 | +1.75% | 9.33 | 0.53 |
| 03/11 | 1,815 | 1,815 | 1,778 | 1,778 | -2.07% | 13,400 | 113億6071万 | +0.37% | 9.19 | 0.52 |
| 03/08 | 1,790 | 1,815 | 1,783 | 1,815 | +1.11% | 6,800 | 116億39万 | +2.6% | 9.38 | 0.54 |
| 03/07 | 1,810 | 1,810 | 1,795 | 1,795 | -0.97% | 3,800 | 114億7256万 | +1.64% | 9.28 | 0.53 |
| 03/06 | 1,773 | 1,825 | 1,773 | 1,813 | +0.97% | 11,400 | 115億8441万 | +2.87% | 9.37 | 0.54 |
| 03/05 | 1,788 | 1,795 | 1,773 | 1,795 | +0.42% | 5,800 | 114億7256万 | +2.16% | 9.28 | 0.53 |
| 03/04 | 1,798 | 1,800 | 1,763 | 1,788 | -0.56% | 3,800 | 114億2462万 | +1.97% | 9.24 | 0.53 |
| 03/01 | 1,758 | 1,800 | 1,758 | 1,798 | +1.27% | 4,600 | 114億8854万 | +2.77% | 9.29 | 0.53 |
| 02/29 | 1,803 | 1,803 | 1,770 | 1,775 | -1.39% | 3,800 | 113億4473万 | +1.66% | 9.18 | 0.52 |
| 02/28 | 1,800 | 1,815 | 1,785 | 1,800 | +0.42% | 7,200 | 115億452万 | +3.27% | 9.31 | 0.53 |
| 02/27 | 1,795 | 1,800 | 1,788 | 1,793 | +0.7% | 2,400 | 114億5658万 | +3.08% | 9.27 | 0.53 |
| 02/26 | 1,835 | 1,835 | 1,770 | 1,780 | +0.14% | 6,000 | 113億7669万 | +2.59% | 9.2 | 0.53 |
| 02/22 | 1,728 | 1,778 | 1,728 | 1,778 | +2.89% | 10,000 | 113億6071万 | +2.75% | 9.19 | 0.52 |
| 02/21 | 1,728 | 1,728 | 1,710 | 1,728 | +1.77% | 3,600 | 110億4114万 | +0.14% | 8.93 | 0.51 |
| 02/20 | 1,713 | 1,713 | 1,690 | 1,698 | -1.02% | 4,600 | 108億4940万 | -1.42% | 8.78 | 0.5 |
| 02/19 | 1,718 | 1,718 | 1,690 | 1,715 | -1.15% | 14,800 | 109億6125万 | -0.29% | 8.87 | 0.51 |
| 02/16 | 1,750 | 1,750 | 1,715 | 1,735 | -0.86% | 8,000 | 110億8907万 | +1.05% | 8.97 | 0.51 |
| 02/15 | 1,750 | 1,750 | 1,725 | 1,750 | +0.29% | 1,600 | 111億8495万 | +2.04% | 9.05 | 0.52 |
| 02/14 | 1,728 | 1,745 | 1,723 | 1,745 | -0.99% | 3,200 | 111億5299万 | +1.93% | 9.02 | 0.52 |
| 02/13 | 1,775 | 1,775 | 1,723 | 1,763 | -0.7% | 15,000 | 112億6484万 | +2.95% | 9.11 | 0.52 |
| 02/09 | 1,800 | 1,800 | 1,738 | 1,775 | -1.39% | 10,200 | 113億4473万 | +3.98% | 9.18 | 0.52 |
| 02/08 | 1,798 | 1,800 | 1,775 | 1,800 | +0.14% | 5,400 | 115億452万 | +5.76% | 9.31 | 0.53 |
| 02/07 | 1,765 | 1,803 | 1,765 | 1,798 | +1.99% | 10,000 | 114億8854万 | +6.36% | 9.29 | 0.53 |
| 02/06 | 1,765 | 1,770 | 1,750 | 1,763 | 0% | 3,000 | 112億6484万 | +5.04% | 9.11 | 0.52 |
| 02/05 | 1,765 | 1,765 | 1,743 | 1,763 | +1.29% | 7,000 | 112億6484万 | +5.67% | 9.11 | 0.52 |
| 02/02 | 1,740 | 1,750 | 1,718 | 1,740 | +0.87% | 5,400 | 111億2103万 | +5.01% | 9 | 0.51 |
| 02/01 | 1,738 | 1,738 | 1,725 | 1,725 | -0.72% | 2,200 | 110億2516万 | +4.74% | 8.92 | 0.51 |
| 01/31 | 1,700 | 1,738 | 1,700 | 1,738 | +2.21% | 7,800 | 111億505万 | +6.07% | 8.98 | 0.51 |
| 01/30 | 1,688 | 1,703 | 1,688 | 1,700 | +0.74% | 2,000 | 108億6538万 | +4.36% | 8.79 | 0.5 |
| 01/29 | 1,685 | 1,698 | 1,685 | 1,688 | -0.15% | 1,800 | 107億8548万 | +4.42% | 8.73 | 0.5 |
| 01/26 | 1,700 | 1,703 | 1,690 | 1,690 | -0.73% | 2,400 | 108億146万 | +5.36% | 8.74 | 0.5 |
| 01/25 | 1,703 | 1,705 | 1,703 | 1,703 | 0% | 2,800 | 108億8135万 | +6.94% | 8.8 | 0.5 |
| 01/24 | 1,708 | 1,708 | 1,690 | 1,703 | -0.15% | 6,400 | 108億8135万 | +7.89% | 8.8 | 0.5 |
| 01/23 | 1,705 | 1,708 | 1,700 | 1,705 | +0.29% | 1,800 | 108億9733万 | +9.02% | 8.82 | 0.5 |
| 01/22 | 1,695 | 1,705 | 1,690 | 1,700 | +0.59% | 9,200 | 108億6538万 | +9.68% | 8.79 | 0.5 |
| 01/19 | 1,683 | 1,690 | 1,680 | 1,690 | +1.35% | 10,000 | 108億146万 | +10.03% | 8.74 | 0.5 |
| 01/18 | 1,665 | 1,668 | 1,655 | 1,668 | +1.21% | 3,200 | 106億5765万 | +9.49% | 8.62 | 0.49 |
| 01/17 | 1,650 | 1,670 | 1,648 | 1,648 | -0.15% | 18,400 | 105億2983万 | +9.11% | 8.52 | 0.49 |
| 01/16 | 1,660 | 1,660 | 1,650 | 1,650 | -0.6% | 4,000 | 105億4581万 | +10.15% | 8.53 | 0.49 |
| 01/15 | 1,638 | 1,668 | 1,638 | 1,660 | +1.37% | 10,800 | 106億972万 | +11.63% | 8.58 | 0.49 |
| 01/12 | 1,673 | 1,683 | 1,633 | 1,638 | -2.09% | 28,800 | 104億6591万 | +10.94% | 8.47 | 0.48 |
| 01/11 | 1,720 | 1,720 | 1,663 | 1,673 | -1.04% | 16,000 | 106億8961万 | +14.16% | 8.65 | 0.49 |
| 01/10 | 1,730 | 1,730 | 1,690 | 1,690 | -2.03% | 16,200 | 108億146万 | +16.39% | 8.74 | 0.5 |
| 01/09 | 1,635 | 1,735 | 1,625 | 1,725 | +5.34% | 22,800 | 110億2516万 | +19.87% | 8.92 | 0.51 |
| 01/05 | 1,670 | 1,670 | 1,628 | 1,638 | -0.61% | 14,400 | 104億6591万 | +14.99% | 8.47 | 0.48 |
| 01/04 | 1,608 | 1,708 | 1,600 | 1,648 | +9.29% | 62,000 | 105億2983万 | +16.6% | 8.52 | 0.49 |
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 | 645 258 6/5 | 225 90 1/16 | 1,903,200 4,758,000 6/22 | - | - | +59.29% 6/1 | -19.1% 8/10 |
| 2009年 3月期 | 408 163 5/13 | 110 44 12/24 44 11/20 | 2,091,200 5,228,000 5/13 | - | - | +37.7% 5/8 | -31.81% 10/8 |
| 2010年 3月期 | 378 151 8/11 | 133 53 4/1 | 1,376,800 3,442,000 7/29 | - | - | +31.4% 7/1 | -26.7% 11/24 |
| 2011年 3月期 | 408 163 3/23 | 155 62 3/15 | 674,800 1,687,000 3/23 | 26億449万 | 9億9066万 | +61.58% 3/23 | -14.33% 5/25 |
| 2012年 3月期 | 593 237 3/23 | 178 71 8/9 | 1,995,600 4,989,000 1/17 | 37億8690万 | 11億3447万 | +45.66% 1/17 | -20.97% 5/8 |
| 2013年 3月期 | 968 387 3/5 | 293 117 6/4 | 1,193,200 2,983,000 2/7 | 61億8367万 | 18億6948万 | +36.75% 2/20 | -29.31% 5/14 |
| 2014年 3月期 | 1,208 483 4/30 | 543 217 6/27 217 6/7 | 316,800 792,000 4/30 | 77億1761万 | 34億6733万 | +23.12% 5/8 | -28.54% 6/7 |
| 2015年 3月期 | 1,070 428 8/5 | 678 271 5/12 | 457,600 1,144,000 5/7 | 68億3879万 | 43億3017万 | +23.13% 8/4 | -15.62% 5/12 |
| 2016年 3月期 | 838 335 3/24 | 580 232 8/25 | 154,400 386,000 3/24 | 53億5279万 | 37億701万 | +10.73% 2/10 | -15.42% 8/25 |
| 2017年 3月期 | 888 355 3/22 | 508 203 6/28 | 851,600 2,129,000 3/22 | 56億7236万 | 32億4363万 | +16.76% 3/23 | -10.77% 6/27 |
| 2018年 3月期 | 1,685 3,370 1/31 | 758 303 4/6 | 290,800 727,000 5/11 | 107億6950万 | 48億4148万 | +23.33% 5/17 | -18.51% 3/26 |
| 2019年 3月期 | 1,264 2,528 6/4 | 825 1,650 12/26 | 112,000 56,000 3/29 | 80億7872万 | 52億7290万 | +8.53% 2/13 | -13.15% 12/26 |
| 2020年 3月期 | 1,201 2,402 1/22 | 703 1,406 3/17 | 144,200 72,100 9/19 | 76億7607万 | 44億9315万 | +19.29% 5/14 | -26.91% 3/16 |
| 2021年 3月期 | 1,685 3,370 3/26 | 751 1,501 4/14 | 178,800 89,400 9/28 | 107億6950万 | 47億9674万 | +20.28% 5/27 | -5.16% 4/21 |
| 2022年 3月期 | 1,670 3,340 8/6 | 1,420 2,840 3/31 | 194,400 97,200 3/31 | 106億7363万 | 90億7578万 | +6.21% 6/21 | -12.07% 4/11 |
| 2023年 3月期 | 1,450 2,900 4/4 2,900 4/1 | 1,077 2,153 2/9 | 186,800 93,400 3/30 | 92億6753万 | 68億8034万 | +13.97% 3/14 | -9.29% 6/23 |
| 2024年 3月期 | 2,040 4,080 3/22 | 1,191 2,382 4/3 | 82,800 41,400 12/21 | 130億3845万 | 76億1215万 | +19.89% 1/9 | -4.55% 4/19 |
| 最新 | 1,803 2024/5/31 | 7,600 | 115億2369万 | -0.66% 1,815 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -17%（0.83倍）
- 1995/12/28 vs 1994/12/30
- -26%（0.74倍）
- 1996/12/27 vs 1995/12/28
- -25%（0.75倍）
- 1997/12/26 vs 1996/12/27
- -48%（0.52倍）
- 1998/12/28 vs 1997/12/26
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/28
- -33%（0.67倍）
- 2000/12/28 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/26 vs 2000/12/28
- -31%（0.69倍）
- 2002/12/25 vs 2001/12/26
- -11%（0.89倍）
- 2003/12/29 vs 2002/12/25
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/29
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 73%（1.73倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/30
- 128%（2.28倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 100%（2倍）
- 2018/12/27 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/27
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/29 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/29
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/05/31 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
110円（2008/12/24） - 1539%（16.39倍）
1,803円（5/31）