株価チャート
株価
5/31
- 前日 (5/30)
- 1,450
- 始値
- 1,477
- 高値
- 1,517
- 安値
- 1,461
- 終値 +2.76%
- 1,490
- 出来高 -0.79%
- 779,200
乖離率
- 株価（5日）
移動平均値 - +0.07%
1,489 - 株価（25日）
移動平均値 - -10.02%
1,656 - 出来高（5日）
移動平均値 - +9.39%
712,300
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 | 1,477 | 1,517 | 1,461 | 1,490 | +2.76% | 779,200 | 974億8943万 | -10.02% | 7.89 | 1.92 |
| 05/30 | 1,440 | 1,460 | 1,426 | 1,450 | -1.36% | 785,400 | 1006億3000万 | -13.02% | 7.68 | 1.87 |
| 05/29 | 1,508 | 1,518 | 1,470 | 1,470 | -3.48% | 571,600 | 1020億1800万 | -12.29% | 7.79 | 1.9 |
| 05/28 | 1,519 | 1,556 | 1,515 | 1,523 | +0.66% | 677,700 | 1056億9620万 | -9.4% | 8.07 | 1.97 |
| 05/27 | 1,483 | 1,519 | 1,469 | 1,513 | +1.82% | 747,600 | 1050億220万 | -10.31% | 8.02 | 1.95 |
| 05/24 | 1,480 | 1,520 | 1,473 | 1,486 | -2.24% | 953,900 | 1031億2840万 | -12.12% | 7.87 | 1.92 |
| 05/23 | 1,568 | 1,570 | 1,518 | 1,520 | -3.86% | 647,700 | 1054億8800万 | -10.48% | 8.05 | 1.96 |
| 05/22 | 1,550 | 1,590 | 1,535 | 1,581 | +0.76% | 695,200 | 1097億2140万 | -7.16% | 8.38 | 2.04 |
| 05/21 | 1,599 | 1,605 | 1,556 | 1,569 | -2.43% | 964,200 | 1088億8860万 | -7.98% | 8.31 | 2.03 |
| 05/20 | 1,605 | 1,654 | 1,599 | 1,608 | -0.25% | 1,010,800 | 1115億9520万 | -5.8% | 8.52 | 2.08 |
| 05/17 | 1,630 | 1,632 | 1,597 | 1,612 | -3.13% | 1,152,300 | 1118億7280万 | -5.68% | 8.54 | 2.08 |
| 05/16 | 1,680 | 1,695 | 1,582 | 1,664 | -2.52% | 2,183,400 | 1154億8160万 | -2.69% | 8.82 | 2.15 |
| 05/15 | 1,842 | 1,917 | 1,707 | 1,707 | -5.32% | 3,810,900 | 1184億6580万 | -0.06% | 9.04 | 2.2 |
| 05/14 | 1,779 | 1,832 | 1,776 | 1,803 | +1.18% | 1,736,700 | 1251億2820万 | +5.87% | 9.55 | 2.33 |
| 05/13 | 1,760 | 1,815 | 1,756 | 1,782 | +0.56% | 1,139,300 | 1236億7080万 | +5.13% | 9.44 | 2.3 |
| 05/10 | 1,762 | 1,805 | 1,741 | 1,772 | +1.66% | 994,300 | 1229億7680万 | +4.73% | 9.39 | 2.29 |
| 05/09 | 1,751 | 1,770 | 1,729 | 1,743 | -0.46% | 638,900 | 1209億6420万 | +3.2% | 9.23 | 2.25 |
| 05/08 | 1,795 | 1,795 | 1,750 | 1,751 | -1.02% | 547,400 | 1215億1940万 | +3.79% | 9.28 | 2.26 |
| 05/07 | 1,762 | 1,795 | 1,746 | 1,769 | +1.61% | 824,700 | 1227億6860万 | +4.99% | 9.37 | 2.28 |
| 05/02 | 1,722 | 1,758 | 1,719 | 1,741 | -0.51% | 774,200 | 1208億2540万 | +3.38% | 9.22 | 2.25 |
| 05/01 | 1,795 | 1,818 | 1,734 | 1,750 | -3.31% | 1,366,800 | 1214億5000万 | +3.92% | 9.27 | 2.26 |
| 04/30 | 1,753 | 1,810 | 1,745 | 1,810 | +2.49% | 1,160,100 | 1256億1400万 | +7.42% | 9.59 | 2.34 |
| 04/26 | 1,720 | 1,780 | 1,702 | 1,766 | +0.34% | 1,011,800 | 1225億6040万 | +4.99% | 9.36 | 2.28 |
| 04/25 | 1,773 | 1,793 | 1,745 | 1,760 | 0% | 914,000 | 1221億4400万 | +4.64% | 9.32 | 2.27 |
| 04/24 | 1,769 | 1,800 | 1,758 | 1,760 | +0.34% | 1,182,700 | 1221億4400万 | +4.95% | 9.32 | 2.27 |
| 04/23 | 1,690 | 1,775 | 1,687 | 1,754 | +4.72% | 1,887,100 | 1217億2760万 | +4.9% | 9.29 | 2.27 |
| 04/22 | 1,651 | 1,678 | 1,635 | 1,675 | +3.97% | 1,082,600 | 1162億4500万 | +0.6% | 8.87 | 2.16 |
| 04/19 | 1,689 | 1,694 | 1,592 | 1,611 | -3.36% | 1,631,100 | 1118億340万 | -3.01% | 8.54 | 2.08 |
| 04/18 | 1,616 | 1,679 | 1,558 | 1,667 | +3.03% | 1,766,500 | 1156億8980万 | +0.36% | 8.83 | 2.15 |
| 04/17 | 1,660 | 1,688 | 1,590 | 1,618 | -2.29% | 1,718,000 | 1122億8920万 | -2.29% | 8.57 | 2.09 |
| 04/16 | 1,633 | 1,673 | 1,615 | 1,656 | +0.91% | 1,201,500 | 1149億2640万 | +0.12% | 8.77 | 2.14 |
| 04/15 | 1,618 | 1,667 | 1,616 | 1,641 | +0.98% | 914,500 | 1138億8540万 | -0.36% | 8.69 | 2.12 |
| 04/12 | 1,660 | 1,660 | 1,596 | 1,625 | -0.43% | 711,500 | 1127億7500万 | -0.98% | 8.61 | 2.1 |
| 04/11 | 1,626 | 1,655 | 1,603 | 1,632 | -1.57% | 842,300 | 1132億6080万 | -0.24% | 8.65 | 2.11 |
| 04/10 | 1,636 | 1,684 | 1,631 | 1,658 | +0.67% | 972,800 | 1150億6520万 | +1.53% | 8.78 | 2.14 |
| 04/09 | 1,598 | 1,650 | 1,598 | 1,647 | +3% | 781,100 | 1143億180万 | +1.29% | 8.73 | 2.13 |
| 04/08 | 1,598 | 1,623 | 1,582 | 1,599 | +0.13% | 780,700 | 1109億7060万 | -1.36% | 8.47 | 2.07 |
| 04/05 | 1,562 | 1,611 | 1,556 | 1,597 | -0.31% | 971,600 | 1108億3180万 | -1.54% | 8.46 | 2.06 |
| 04/04 | 1,700 | 1,702 | 1,594 | 1,602 | -5.09% | 1,785,600 | 1111億7880万 | -1.05% | 8.49 | 2.07 |
| 04/03 | 1,665 | 1,697 | 1,635 | 1,688 | -0.3% | 1,070,700 | 1171億4720万 | +4.33% | 8.94 | 2.18 |
| 04/02 | 1,729 | 1,732 | 1,668 | 1,693 | -0.41% | 815,700 | 1174億9420万 | +4.96% | 8.97 | 2.19 |
| 04/01 | 1,708 | 1,732 | 1,667 | 1,700 | -0.29% | 1,167,200 | 1179億8000万 | +5.66% | 9.01 | 2.2 |
| 03/29 | 1,750 | 1,770 | 1,683 | 1,705 | -2.35% | 1,507,000 | 1183億2700万 | +6.36% | 9.66 | 2.34 |
| 03/28 | 1,742 | 1,809 | 1,737 | 1,746 | +0.11% | 1,391,200 | 1211億7240万 | +9.26% | 9.89 | 2.4 |
| 03/27 | 1,793 | 1,814 | 1,744 | 1,744 | -1.86% | 1,389,000 | 1210億3360万 | +9.55% | 9.88 | 2.4 |
| 03/26 | 1,752 | 1,847 | 1,735 | 1,777 | +3.43% | 3,977,800 | 1233億2380万 | +11.9% | 10.07 | 2.44 |
| 03/25 | 1,800 | 1,994 | 1,717 | 1,718 | -3.48% | 11,273,300 | 1192億2920万 | +8.67% | 9.73 | 2.36 |
| 03/22 | 1,659 | 1,780 | 1,650 | 1,780 | +9% | 3,475,100 | 1235億3200万 | +13.09% | 10.08 | 2.45 |
| 03/21 | 1,648 | 1,653 | 1,602 | 1,633 | +0.55% | 1,274,200 | 1133億3020万 | +4.21% | 9.25 | 2.25 |
| 03/19 | 1,600 | 1,625 | 1,575 | 1,624 | +1.5% | 1,050,700 | 1127億560万 | +3.37% | 9.2 | 2.23 |
| 03/18 | 1,583 | 1,600 | 1,533 | 1,600 | +2.37% | 1,333,300 | 1110億4000万 | +1.59% | 9.06 | 2.2 |
| 03/15 | 1,600 | 1,600 | 1,542 | 1,563 | -2.98% | 1,236,400 | 1084億7220万 | -1.14% | 8.85 | 2.15 |
| 03/14 | 1,555 | 1,621 | 1,540 | 1,611 | +4.61% | 1,774,700 | 1118億340万 | +1.38% | 9.13 | 2.22 |
| 03/13 | 1,571 | 1,574 | 1,519 | 1,540 | -1.41% | 1,012,600 | 1068億7600万 | -3.51% | 8.72 | 2.12 |
| 03/12 | 1,502 | 1,562 | 1,494 | 1,562 | +4.41% | 1,740,600 | 1084億280万 | -2.62% | 8.85 | 2.15 |
| 03/11 | 1,464 | 1,538 | 1,462 | 1,496 | +0.54% | 1,506,800 | 1038億2240万 | -7.14% | 8.47 | 2.06 |
| 03/08 | 1,501 | 1,524 | 1,479 | 1,488 | -1.39% | 1,505,200 | 1032億6720万 | -8.2% | 8.43 | 2.05 |
| 03/07 | 1,523 | 1,533 | 1,496 | 1,509 | -1.57% | 1,294,900 | 1047億2460万 | -7.71% | 8.55 | 2.07 |
| 03/06 | 1,496 | 1,547 | 1,496 | 1,533 | +2.34% | 1,571,300 | 1063億9020万 | -6.98% | 8.68 | 2.11 |
| 03/05 | 1,510 | 1,534 | 1,497 | 1,498 | -1.83% | 1,863,200 | 1039億6120万 | -9.81% | 8.48 | 2.06 |
| 03/04 | 1,600 | 1,625 | 1,524 | 1,526 | -6.03% | 3,504,600 | 1059億440万 | -8.57% | 8.64 | 2.1 |
| 03/01 | 1,558 | 1,654 | 1,558 | 1,624 | +6.35% | 3,613,700 | 1127億560万 | -3.28% | 9.2 | 2.23 |
| 02/29 | 1,559 | 1,563 | 1,517 | 1,527 | -2.43% | 1,458,400 | 1059億7380万 | -9.27% | 8.65 | 2.1 |
| 02/28 | 1,565 | 1,575 | 1,523 | 1,565 | +0.71% | 1,329,900 | 1086億1100万 | -7.12% | 8.86 | 2.15 |
| 02/27 | 1,594 | 1,610 | 1,549 | 1,554 | -2.33% | 1,178,400 | 1078億4760万 | -7.66% | 8.8 | 2.14 |
| 02/26 | 1,564 | 1,628 | 1,539 | 1,591 | +2.45% | 1,730,400 | 1104億1540万 | -5.13% | 9.01 | 2.19 |
| 02/22 | 1,588 | 1,595 | 1,545 | 1,553 | -2.76% | 1,880,900 | 1077億7820万 | -6.95% | 8.8 | 2.14 |
| 02/21 | 1,578 | 1,621 | 1,562 | 1,597 | -0.06% | 1,655,700 | 1108億3180万 | -4.08% | 9.05 | 2.2 |
| 02/20 | 1,629 | 1,657 | 1,596 | 1,598 | -1.42% | 2,265,700 | 1109億120万 | -3.97% | 9.05 | 2.2 |
| 02/19 | 1,596 | 1,645 | 1,552 | 1,621 | +0.75% | 2,561,900 | 1124億9740万 | -2.47% | 9.18 | 2.23 |
| 02/16 | 1,570 | 1,643 | 1,511 | 1,609 | +4.41% | 4,562,900 | 1116億6460万 | -3.07% | 9.11 | 2.21 |
| 02/15 | 1,630 | 1,635 | 1,532 | 1,541 | -4.46% | 4,039,100 | 1069億4540万 | -6.83% | 8.73 | 2.12 |
| 02/14 | 1,711 | 1,743 | 1,583 | 1,613 | -7.3% | 5,060,100 | 1119億4220万 | -2.3% | 9.14 | 2.22 |
| 02/13 | 1,820 | 1,972 | 1,724 | 1,740 | +2.05% | 12,190,700 | 1207億5600万 | +5.71% | 9.86 | 2.39 |
| 02/09 | 1,750 | 1,766 | 1,698 | 1,705 | -2.57% | 4,367,900 | 1183億2700万 | +4.47% | 9.66 | 2.34 |
| 02/08 | 1,818 | 1,821 | 1,750 | 1,750 | -2.02% | 2,343,800 | 1214億5000万 | +8.09% | 9.91 | 2.41 |
| 02/07 | 1,781 | 1,822 | 1,745 | 1,786 | +0.28% | 2,476,900 | 1239億4840万 | +11.63% | 10.12 | 2.46 |
| 02/06 | 1,749 | 1,832 | 1,703 | 1,781 | +2.24% | 2,692,500 | 1236億140万 | +12.72% | 10.09 | 2.45 |
| 02/05 | 1,712 | 1,754 | 1,659 | 1,742 | +1.34% | 3,097,100 | 1208億9480万 | +11.81% | 9.87 | 2.4 |
| 02/02 | 1,773 | 1,791 | 1,691 | 1,719 | -2.27% | 3,928,900 | 1192億9860万 | +11.91% | 9.74 | 2.36 |
| 02/01 | 1,786 | 1,826 | 1,759 | 1,759 | -4.09% | 2,508,700 | 1220億7460万 | +16.18% | 9.96 | 2.42 |
| 01/31 | 1,744 | 1,836 | 1,720 | 1,834 | -0.6% | 4,690,100 | 1272億7960万 | +23% | 10.39 | 2.52 |
| 01/30 | 1,870 | 1,908 | 1,802 | 1,845 | -0.49% | 7,167,200 | 1280億4300万 | +25.94% | 10.45 | 2.54 |
| 01/29 | 1,720 | 1,878 | 1,703 | 1,854 | +9.32% | 9,898,400 | 1286億6760万 | +28.84% | 10.5 | 2.55 |
| 01/26 | 1,735 | 1,772 | 1,686 | 1,696 | -4.4% | 6,784,300 | 1177億240万 | +19.94% | 9.61 | 2.33 |
| 01/25 | 1,760 | 1,860 | 1,726 | 1,774 | +3.14% | 14,528,400 | 1231億1560万 | +27.17% | 10.05 | 2.44 |
| 01/24 | 1,568 | 1,744 | 1,550 | 1,720 | +9.69% | 9,962,500 | 1193億6800万 | +25.46% | 9.74 | 2.36 |
| 01/23 | 1,561 | 1,605 | 1,531 | 1,568 | +2.48% | 5,751,000 | 1088億1920万 | +16.41% | 8.88 | 2.16 |
| 01/22 | 1,430 | 1,547 | 1,406 | 1,530 | +9.68% | 4,658,600 | 1061億8200万 | +15.04% | 8.67 | 2.1 |
| 01/19 | 1,405 | 1,423 | 1,383 | 1,395 | +0.5% | 2,370,700 | 968億1300万 | +5.92% | 7.9 | 1.92 |
| 01/18 | 1,450 | 1,461 | 1,369 | 1,388 | -5.58% | 4,497,700 | 963億2720万 | +5.87% | 7.86 | 1.91 |
| 01/17 | 1,584 | 1,584 | 1,469 | 1,470 | -5.16% | 3,444,300 | 1020億1800万 | +12.73% | 8.33 | 2.02 |
| 01/16 | 1,548 | 1,556 | 1,451 | 1,550 | -0.58% | 4,508,600 | 1075億7000万 | +19.88% | 8.78 | 2.13 |
| 01/15 | 1,604 | 1,640 | 1,550 | 1,559 | -1.39% | 3,808,700 | 1081億9460万 | +21.89% | 8.83 | 2.14 |
| 01/12 | 1,470 | 1,607 | 1,465 | 1,581 | +8.51% | 4,734,700 | 1097億2140万 | +25.48% | 8.96 | 2.17 |
| 01/11 | 1,474 | 1,477 | 1,430 | 1,457 | +0.14% | 2,023,600 | 1011億1580万 | +17.22% | 8.25 | 2 |
| 01/10 | 1,464 | 1,514 | 1,445 | 1,455 | -2.22% | 2,668,400 | 1009億7700万 | +18.39% | 8.24 | 2 |
| 01/09 | 1,414 | 1,499 | 1,398 | 1,488 | +6.67% | 3,805,900 | 1032億6720万 | +22.37% | 8.43 | 2.05 |
| 01/05 | 1,438 | 1,460 | 1,381 | 1,395 | +0.5% | 4,694,300 | 968億1300万 | +16.15% | 7.9 | 1.92 |
| 01/04 | 1,269 | 1,399 | 1,264 | 1,388 | +9.12% | 3,531,500 | 963億2720万 | +16.54% | 7.86 | 1.91 |
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 | 995 199,000 4/2 | 550 110,000 1/16 | 899,000 4,495 5/16 | - | - | +29.07% 5/2 | -18.62% 5/21 |
| 2009年 3月期 | 1,145 229,000 5/13 | 449 89,800 10/28 | 1,650,400 8,252 1/14 | - | - | +30.39% 5/13 | -37.5% 10/28 |
| 2010年 3月期 | 731 146,100 6/5 | 510 101,900 2/5 | 767,800 3,839 8/5 | - | - | +10.25% 8/17 | -14.14% 11/10 |
| 2011年 3月期 | 799 159,600 3/9 159,700 3/4 | 506 101,100 5/26 | 1,046,600 5,233 3/14 | 554億1590万 | 350億8170万 | +13.99% 12/14 | -18.75% 3/15 |
| 2012年 3月期 | 740 148,000 8/12 | 556 111,300 1/10 111,200 11/30 | 371,000 1,855 11/4 | 513億5600万 | 385億8640万 | +11.14% 4/16 | -10.21% 12/1 |
| 2013年 3月期 | 835 1,670 3/26 | 486 971 10/4 971 10/3 | 750,200 375,100 10/3 | 579億4900万 | 336億9370万 | +19.66% 3/21 | -13.21% 10/4 |
| 2014年 3月期 | 1,123 2,245 5/9 | 697 1,394 4/2 | 1,626,200 813,100 10/15 | 779億150万 | 483億7180万 | +24.35% 5/8 | -18.03% 3/20 |
| 2015年 3月期 | 1,087 2,174 3/11 | 639 1,278 5/22 | 2,770,800 1,385,400 3/9 | 754億3780万 | 443億4660万 | +26.96% 3/10 | -9.29% 8/6 |
| 2016年 3月期 | 1,123 2,245 12/18 | 715 1,430 8/25 | 2,222,200 1,111,100 5/28 | 779億150万 | 496億2100万 | +11.76% 11/11 | -19.53% 8/25 |
| 2017年 3月期 | 986 1,972 4/21 | 568 1,136 11/9 | 710,600 355,300 4/28 | 684億2840万 | 394億1920万 | +13.46% 12/9 | -16.07% 6/24 |
| 2018年 3月期 | 654 1,308 4/26 | 544 1,088 11/8 | 1,736,400 868,200 2/21 | 453億8760万 | 377億5360万 | +13.02% 11/21 | -5.6% 2/21 |
| 2019年 3月期 | 624 1,247 7/20 | 316 631 2/7 | 1,036,800 518,400 2/7 | 432億7090万 | 218億9570万 | +16.31% 7/9 | -25.77% 12/25 |
| 2020年 3月期 | 403 805 4/10 | 130 260 3/13 | 1,314,800 657,400 2/17 | 279億3350万 | 90億2200万 | +21.12% 12/24 | -39.08% 3/13 |
| 2021年 3月期 | 325 650 2/25 | 128 255 4/6 | 4,243,200 2,121,600 5/21 | 225億5500万 | 88億4850万 | +35.71% 5/21 | -12.41% 4/21 |
| 2022年 3月期 | 504 1,008 3/25 | 214 427 5/14 | 4,347,800 2,173,900 3/24 | 349億7760万 | 148億1690万 | +35.07% 3/25 | -14.84% 5/14 |
| 2023年 3月期 | 2,310 4,620 3/7 | 401 801 4/15 | 10,332,800 5,166,400 2/15 | 1603億1400万 | 277億9470万 | +53.68% 2/17 | -13.73% 6/22 |
| 2024年 3月期 | 3,380 8/8 | 1,070 12/6 | 14,528,400 1/25 | 2345億7200万 | 742億5800万 | +30.2% 5/19 | -23.75% 11/24 |
| 最新 | 1,490 2024/5/31 | 779,200 | 974億8943万 | -10.02% 1,656 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 57%（1.57倍）
- 2005/12/30 vs 2004/12/30
- -39%（0.61倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- 1%（1.01倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 434%（5.34倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/05/31 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
128円（2020/04/06） - 1069%（11.69倍）
1,490円（5/31）