株価チャート
株価
5/31
- 前日 (5/30)
- 123,000
- 始値
- 123,000
- 高値
- 123,000
- 安値
- 122,000
- 終値 -0.41%
- 122,500
- 出来高 +52.37%
- 1,059
乖離率
- 株価（5日）
移動平均値 - -1.08%
123,840 - 株価（25日）
移動平均値 - -3.79%
127,332 - 出来高（5日）
移動平均値 - +51.5%
699
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 | 123,000 | 123,000 | 122,000 | 122,500 | -0.41% | 1,059 | - | -3.79% | - | - |
| 05/30 | 123,300 | 123,600 | 122,100 | 123,000 | -0.24% | 695 | - | -3.54% | - | - |
| 05/29 | 125,300 | 125,300 | 122,700 | 123,300 | -1.67% | 946 | - | -3.42% | - | - |
| 05/28 | 124,600 | 125,800 | 124,600 | 125,400 | +0.32% | 410 | - | -1.84% | - | - |
| 05/27 | 125,200 | 125,400 | 124,400 | 125,000 | -0.16% | 386 | - | -2.18% | - | - |
| 05/24 | 125,700 | 125,700 | 124,300 | 125,200 | -0.24% | 1,054 | - | -2.05% | - | - |
| 05/23 | 127,000 | 127,400 | 124,800 | 125,500 | -1.18% | 906 | - | -1.86% | - | - |
| 05/22 | 127,700 | 127,700 | 126,600 | 127,000 | -0.55% | 477 | - | -0.72% | - | - |
| 05/21 | 128,100 | 128,500 | 127,200 | 127,700 | -0.31% | 575 | - | -0.19% | - | - |
| 05/20 | 128,600 | 129,000 | 127,500 | 128,100 | -0.54% | 639 | - | +0.08% | - | - |
| 05/17 | 128,200 | 128,800 | 127,800 | 128,800 | +0.39% | 526 | - | +0.62% | - | - |
| 05/16 | 128,700 | 128,700 | 127,500 | 128,300 | -0.16% | 513 | - | +0.22% | - | - |
| 05/15 | 128,400 | 128,600 | 127,800 | 128,500 | -0.23% | 649 | - | +0.37% | - | - |
| 05/14 | 129,300 | 129,800 | 128,500 | 128,800 | -0.39% | 575 | - | +0.65% | - | - |
| 05/13 | 128,600 | 129,300 | 128,300 | 129,300 | +0.54% | 315 | - | +1.05% | - | - |
| 05/10 | 129,100 | 129,100 | 127,500 | 128,600 | +0.08% | 852 | - | +0.54% | - | - |
| 05/09 | 129,800 | 129,900 | 128,500 | 128,500 | -0.54% | 480 | - | +0.46% | - | - |
| 05/08 | 129,200 | 130,400 | 129,200 | 129,200 | 0% | 406 | - | +0.87% | - | - |
| 05/07 | 130,600 | 130,600 | 128,800 | 129,200 | -0.69% | 474 | - | +0.81% | - | - |
| 05/02 | 129,700 | 131,000 | 129,400 | 130,100 | +0.54% | 805 | - | +1.56% | - | - |
| 05/01 | 128,500 | 129,400 | 128,100 | 129,400 | +0.7% | 1,063 | - | +1.08% | - | - |
| 04/30 | 129,800 | 129,800 | 128,400 | 128,500 | -0.46% | 511 | - | +0.44% | - | - |
| 04/26 | 127,700 | 129,100 | 127,100 | 129,100 | +1.1% | 678 | - | +0.95% | - | - |
| 04/25 | 127,200 | 128,100 | 126,800 | 127,700 | +0.87% | 444 | - | -0.08% | - | - |
| 04/24 | 127,200 | 127,900 | 126,300 | 126,600 | -0.39% | 551 | - | -0.88% | - | - |
| 04/23 | 127,000 | 128,600 | 127,000 | 127,100 | +0.16% | 881 | - | -0.42% | - | - |
| 04/22 | 125,800 | 127,300 | 125,800 | 126,900 | +1.2% | 606 | - | -0.44% | - | - |
| 04/19 | 126,700 | 126,700 | 124,700 | 125,400 | -0.63% | 751 | - | -1.46% | - | - |
| 04/18 | 126,400 | 126,800 | 125,900 | 126,200 | +0.24% | 297 | - | -0.7% | - | - |
| 04/17 | 127,000 | 127,300 | 125,600 | 125,900 | -0.55% | 654 | - | -0.71% | - | - |
| 04/16 | 126,500 | 127,600 | 126,000 | 126,600 | +0.16% | 630 | - | +0.02% | - | - |
| 04/15 | 127,800 | 127,800 | 126,300 | 126,400 | -0.94% | 717 | - | +0.05% | - | - |
| 04/12 | 129,500 | 129,500 | 126,700 | 127,600 | -1.16% | 759 | - | +1.19% | - | - |
| 04/11 | 128,200 | 129,200 | 127,800 | 129,100 | +0.47% | 513 | - | +2.58% | - | - |
| 04/10 | 129,100 | 130,200 | 128,100 | 128,500 | -0.31% | 673 | - | +2.35% | - | - |
| 04/09 | 128,600 | 130,000 | 128,400 | 128,900 | +0.31% | 608 | - | +2.92% | - | - |
| 04/08 | 127,300 | 128,900 | 127,000 | 128,500 | +1.1% | 619 | - | +2.79% | - | - |
| 04/05 | 127,600 | 128,300 | 126,500 | 127,100 | -1.09% | 652 | - | +1.86% | - | - |
| 04/04 | 128,500 | 128,600 | 127,300 | 128,500 | +0.39% | 569 | - | +3.14% | - | - |
| 04/03 | 129,700 | 129,700 | 127,600 | 128,000 | -0.7% | 728 | - | +2.87% | - | - |
| 04/02 | 131,300 | 131,800 | 128,800 | 128,900 | -3.01% | 1,186 | - | +3.73% | - | - |
| 04/01 | 130,800 | 133,300 | 130,700 | 132,900 | +1.61% | 2,370 | - | +7.16% | - | - |
| 03/29 | 128,200 | 130,800 | 127,200 | 130,800 | +2.43% | 3,534 | - | +5.77% | - | - |
| 03/28 | 128,200 | 128,200 | 127,100 | 127,700 | -0.23% | 847 | - | +3.42% | - | - |
| 03/27 | 127,600 | 128,200 | 126,900 | 128,000 | +0.39% | 1,131 | - | +3.73% | - | - |
| 03/26 | 127,200 | 127,600 | 126,600 | 127,500 | +0.24% | 818 | - | +3.41% | - | - |
| 03/25 | 127,000 | 127,700 | 126,800 | 127,200 | +0.24% | 876 | - | +3.15% | - | - |
| 03/22 | 126,100 | 126,900 | 125,400 | 126,900 | +0.87% | 1,147 | - | +2.89% | - | - |
| 03/21 | 126,000 | 126,400 | 124,500 | 125,800 | +1.13% | 1,186 | - | +2.02% | - | - |
| 03/19 | 123,200 | 124,900 | 122,800 | 124,400 | +1.39% | 1,161 | - | +0.84% | - | - |
| 03/18 | 122,400 | 123,200 | 122,000 | 122,700 | +0.57% | 900 | - | -0.63% | - | - |
| 03/15 | 121,500 | 123,300 | 121,100 | 122,000 | +0.66% | 1,214 | - | -1.33% | - | - |
| 03/14 | 119,700 | 121,200 | 119,300 | 121,200 | +1.93% | 962 | - | -2.08% | - | - |
| 03/13 | 120,600 | 120,900 | 118,700 | 118,900 | -1.08% | 974 | - | -4.08% | - | - |
| 03/12 | 121,000 | 121,000 | 119,200 | 120,200 | -0.41% | 1,149 | - | -3.2% | - | - |
| 03/11 | 120,600 | 121,100 | 120,000 | 120,700 | +0.17% | 1,163 | - | -2.94% | - | - |
| 03/08 | 120,900 | 122,000 | 120,300 | 120,500 | -0.74% | 1,753 | - | -3.24% | - | - |
| 03/07 | 121,900 | 121,900 | 120,700 | 121,400 | -0.08% | 1,529 | - | -2.64% | - | - |
| 03/06 | 121,000 | 122,200 | 120,700 | 121,500 | +0.5% | 1,173 | - | -2.68% | - | - |
| 03/05 | 123,100 | 123,500 | 119,100 | 120,900 | -1.71% | 6,782 | - | -3.4% | - | - |
| 03/04 | 123,000 | 123,500 | 122,300 | 123,000 | +0.24% | 1,128 | - | -1.96% | - | - |
| 03/01 | 123,000 | 123,500 | 122,300 | 122,700 | +0.16% | 976 | - | -2.35% | - | - |
| 02/29 | 124,400 | 124,600 | 122,000 | 122,500 | -1.45% | 2,080 | - | -2.69% | - | - |
| 02/28 | 124,500 | 125,300 | 124,000 | 124,300 | +0.16% | 1,566 | - | -1.47% | - | - |
| 02/27 | 123,300 | 124,800 | 123,300 | 124,100 | +1.22% | 1,307 | - | -1.8% | - | - |
| 02/26 | 124,000 | 125,100 | 122,400 | 122,600 | -1.13% | 5,088 | - | -3.1% | - | - |
| 02/22 | 125,800 | 125,900 | 124,000 | 124,000 | -1.74% | 1,539 | - | -2.14% | - | - |
| 02/21 | 126,100 | 126,700 | 125,000 | 126,200 | +0.32% | 1,078 | - | -0.52% | - | - |
| 02/20 | 126,100 | 127,200 | 125,100 | 125,800 | +0.4% | 1,072 | - | -0.89% | - | - |
| 02/19 | 127,100 | 127,800 | 124,700 | 125,300 | -2.11% | 2,031 | - | -1.35% | - | - |
| 02/16 | 127,900 | 128,300 | 126,400 | 128,000 | +0.23% | 1,945 | - | +0.73% | - | - |
| 02/15 | 127,300 | 128,600 | 127,100 | 127,700 | +1.03% | 1,444 | - | +0.53% | - | - |
| 02/14 | 127,900 | 130,100 | 126,400 | 126,400 | -0.63% | 3,841 | - | -0.46% | - | - |
| 02/13 | 128,400 | 128,500 | 126,800 | 127,200 | +0.08% | 1,168 | - | +0.18% | - | - |
| 02/09 | 126,900 | 129,000 | 126,900 | 127,100 | +0.16% | 2,150 | - | +0.1% | - | - |
| 02/08 | 125,700 | 127,600 | 125,700 | 126,900 | +1.28% | 2,055 | - | -0.04% | - | - |
| 02/07 | 125,500 | 126,300 | 125,100 | 125,300 | -0.24% | 1,390 | - | -1.26% | - | - |
| 02/06 | 125,000 | 125,700 | 124,400 | 125,600 | +0.88% | 1,267 | - | -1.05% | - | - |
| 02/05 | 124,900 | 125,500 | 124,100 | 124,500 | -0.24% | 1,597 | - | -1.86% | - | - |
| 02/02 | 123,800 | 125,800 | 123,600 | 124,800 | -0.16% | 4,481 | - | -1.56% | - | - |
| 02/01 | 123,700 | 126,100 | 123,300 | 125,000 | +0.4% | 8,355 | - | -1.35% | - | - |
| 01/31 | 125,000 | 125,100 | 123,600 | 124,500 | -0.64% | 4,243 | - | -1.73% | - | - |
| 01/30 | 125,800 | 126,600 | 124,800 | 125,300 | -2.94% | 3,177 | - | -1.05% | - | - |
| 01/29 | 129,200 | 129,500 | 128,200 | 129,100 | +0.47% | 2,013 | - | +2% | - | - |
| 01/26 | 128,000 | 129,200 | 127,600 | 128,500 | +0.39% | 2,273 | - | +1.67% | - | - |
| 01/25 | 128,600 | 128,900 | 128,000 | 128,000 | -0.47% | 1,341 | - | +1.42% | - | - |
| 01/24 | 129,000 | 129,200 | 128,300 | 128,600 | -0.31% | 1,172 | - | +2.03% | - | - |
| 01/23 | 129,900 | 130,000 | 129,000 | 129,000 | -0.62% | 1,474 | - | +2.49% | - | - |
| 01/22 | 128,000 | 129,900 | 128,000 | 129,800 | +1.56% | 2,198 | - | +3.25% | - | - |
| 01/19 | 128,800 | 129,300 | 127,500 | 127,800 | +0.39% | 1,360 | - | +1.78% | - | - |
| 01/18 | 127,000 | 127,700 | 126,800 | 127,300 | -0.31% | 1,286 | - | +1.43% | - | - |
| 01/17 | 128,400 | 128,800 | 127,700 | 127,700 | -0.39% | 853 | - | +1.81% | - | - |
| 01/16 | 127,900 | 128,700 | 127,500 | 128,200 | +0.23% | 1,313 | - | +2.27% | - | - |
| 01/15 | 127,000 | 128,100 | 126,800 | 127,900 | +0.95% | 1,688 | - | +2.09% | - | - |
| 01/12 | 127,000 | 127,100 | 126,600 | 126,700 | 0% | 1,068 | - | +1.21% | - | - |
| 01/11 | 127,000 | 127,100 | 126,600 | 126,700 | +0.08% | 536 | - | +1.25% | - | - |
| 01/10 | 126,900 | 127,100 | 126,500 | 126,600 | +0.24% | 645 | - | +1.18% | - | - |
| 01/09 | 127,600 | 127,600 | 126,100 | 126,300 | -0.71% | 1,671 | - | +0.91% | - | - |
| 01/05 | 126,700 | 127,300 | 126,700 | 127,200 | +0.55% | 1,197 | - | +1.6% | - | - |
| 01/04 | 125,600 | 127,000 | 125,600 | 126,500 | +0.72% | 548 | - | +1.07% | - | - |
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 | |
| 2022年 1月期 | 126,600 7/28 | 101,200 6/22 | 46,377 6/22 | +5.57% 4/5 | -3.98% 8/23 |
| 2023年 1月期 | 128,400 7/10 | 111,000 3/16 | 16,995 2/1 | +4.2% 7/10 | -4.68% 8/3 |
| 2024年 1月期 | 130,000 1/23 | 118,100 8/10 | 4,243 1/31 | +3.72% 9/20 | -3.9% 10/4 |
| 最新 | 122,500 2024/5/31 | 1,059 | -3.79% 127,332 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/05/31 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
101,200円（2021/06/22） - 21%（1.21倍）
122,500円（5/31）