株価チャート
株価
5/31
- 前日 (5/30)
- 739
- 始値
- 742
- 高値
- 751
- 安値
- 741
- 終値 +0.54%
- 743
- 出来高 -65.28%
- 2,500
乖離率
- 株価(5日)
移動平均値 - -0.67%
748 - 株価(25日)
移動平均値 - -8.5%
812 - 出来高(5日)
移動平均値 - -64.99%
7,140
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 | ||||||||||
05/31 | 742 | 751 | 741 | 743 | +0.54% | 2,500 | 17億640万 | -8.5% | 6.2 | 1.43 |
05/30 | 750 | 750 | 736 | 739 | -0.81% | 7,200 | 16億9721万 | -9.55% | 6.17 | 1.43 |
05/29 | 750 | 754 | 745 | 745 | -1.06% | 5,100 | 17億1099万 | -9.37% | 6.22 | 1.44 |
05/28 | 774 | 777 | 750 | 753 | -0.92% | 17,100 | 17億2936万 | -8.95% | 6.29 | 1.45 |
05/27 | 760 | 764 | 752 | 760 | +0.8% | 3,800 | 17億4544万 | -8.65% | 6.34 | 1.47 |
05/24 | 757 | 762 | 752 | 754 | -1.31% | 5,800 | 17億3166万 | -9.81% | 6.29 | 1.45 |
05/23 | 775 | 775 | 756 | 764 | +0.26% | 4,900 | 17億5463万 | -9.05% | 6.38 | 1.47 |
05/22 | 782 | 782 | 762 | 762 | -2.56% | 9,500 | 17億5003万 | -9.72% | 6.36 | 1.47 |
05/21 | 788 | 789 | 779 | 782 | -0.76% | 4,000 | 17億9597万 | -7.89% | 6.53 | 1.51 |
05/20 | 774 | 788 | 772 | 788 | +1.81% | 5,600 | 18億975万 | -7.62% | 6.58 | 1.52 |
05/17 | 779 | 790 | 770 | 774 | -0.51% | 11,900 | 17億7759万 | -9.68% | 6.46 | 1.49 |
05/16 | 786 | 802 | 778 | 778 | -0.89% | 12,600 | 17億8678万 | -9.74% | 6.49 | 1.5 |
05/15 | 808 | 812 | 780 | 785 | -1.51% | 18,800 | 18億286万 | -9.46% | 6.55 | 1.51 |
05/14 | 901 | 901 | 790 | 797 | -11.54% | 47,800 | 18億3042万 | -8.5% | 6.65 | 1.54 |
05/13 | 898 | 909 | 881 | 901 | +1.92% | 14,700 | 20億6927万 | +3.09% | 7.52 | 1.74 |
05/10 | 898 | 898 | 883 | 884 | 0% | 4,500 | 20億3022万 | +1.14% | 7.38 | 1.71 |
05/09 | 882 | 900 | 880 | 884 | +0.23% | 13,600 | 20億3022万 | +1.03% | 7.38 | 1.71 |
05/08 | 879 | 894 | 879 | 882 | +1.38% | 9,600 | 20億2563万 | +0.68% | 7.36 | 1.7 |
05/07 | 856 | 880 | 856 | 870 | +1.4% | 6,500 | 19億9807万 | -0.8% | 7.26 | 1.68 |
05/02 | 860 | 867 | 852 | 858 | +1.3% | 10,100 | 19億7051万 | -2.39% | 7.16 | 1.65 |
05/01 | 867 | 867 | 834 | 847 | -1.05% | 19,500 | 19億4525万 | -3.97% | 7.07 | 1.63 |
04/30 | 859 | 870 | 855 | 856 | +0.47% | 8,600 | 19億6592万 | -3.39% | 7.14 | 1.65 |
04/26 | 866 | 875 | 850 | 852 | -1.62% | 6,800 | 19億5673万 | -4.48% | 7.11 | 1.64 |
04/25 | 877 | 877 | 865 | 866 | -1.25% | 9,000 | 19億8889万 | -3.56% | 7.23 | 1.67 |
04/24 | 867 | 883 | 867 | 877 | +0.57% | 11,500 | 20億1415万 | -2.99% | 7.32 | 1.69 |
04/23 | 865 | 879 | 865 | 872 | +1.04% | 4,400 | 20億267万 | -4.07% | 7.28 | 1.68 |
04/22 | 870 | 881 | 861 | 863 | +0.23% | 7,000 | 19億8200万 | -5.68% | 7.2 | 1.66 |
04/19 | 880 | 880 | 854 | 861 | -2.16% | 8,900 | 19億7740万 | -6.51% | 7.19 | 1.66 |
04/18 | 876 | 891 | 871 | 880 | +3.29% | 12,700 | 20億2104万 | -5.27% | 7.35 | 1.7 |
04/17 | 861 | 865 | 850 | 852 | -0.93% | 17,600 | 19億5673万 | -8.88% | 7.11 | 1.64 |
04/16 | 880 | 880 | 852 | 860 | -1.38% | 16,800 | 19億7511万 | -8.9% | 7.18 | 1.66 |
04/15 | 880 | 889 | 861 | 872 | -1.02% | 15,400 | 20億267万 | -8.31% | 7.28 | 1.68 |
04/12 | 894 | 900 | 875 | 881 | -1.45% | 16,600 | 20億2333万 | -8.23% | 7.35 | 1.7 |
04/11 | 901 | 901 | 886 | 894 | +0.9% | 11,900 | 20億5319万 | -8.4% | 7.46 | 1.72 |
04/10 | 901 | 920 | 879 | 886 | -1.66% | 23,300 | 20億3482万 | -11.04% | 7.4 | 1.71 |
04/09 | 895 | 914 | 886 | 901 | 0% | 18,700 | 20億6927万 | -11.58% | 7.52 | 1.74 |
04/08 | 891 | 903 | 887 | 901 | +3.33% | 11,600 | 20億6927万 | -12.95% | 7.52 | 1.74 |
04/05 | 878 | 889 | 863 | 872 | -1.36% | 17,400 | 20億267万 | -16.87% | 7.28 | 1.68 |
04/04 | 901 | 903 | 876 | 884 | -1.89% | 15,400 | 20億3022万 | -17.07% | 7.38 | 1.71 |
04/03 | 891 | 911 | 891 | 901 | +0.45% | 25,900 | 20億6927万 | -16.73% | 7.52 | 1.74 |
04/02 | 922 | 922 | 885 | 897 | -1.86% | 33,200 | 20億6008万 | -18.6% | 7.49 | 1.73 |
04/01 | 917 | 946 | 914 | 914 | -0.54% | 19,900 | 20億9912万 | -18.83% | 7.63 | 1.76 |
03/29 | 922 | 938 | 909 | 919 | -0.11% | 28,500 | 21億1061万 | -19.39% | 7.67 | 1.79 |
03/28 | 944 | 949 | 908 | 920 | -1.08% | 53,000 | 21億1290万 | -20.69% | 7.68 | 1.79 |
03/27 | 951 | 971 | 926 | 930 | -2.21% | 46,900 | 21億3587万 | -20.38% | 7.76 | 1.81 |
03/26 | 991 | 995 | 951 | 951 | -4.23% | 60,300 | 21億8410万 | -18.99% | 7.94 | 1.85 |
03/25 | 996 | 1,021 | 990 | 993 | -1.97% | 36,000 | 22億8056万 | -15.35% | 8.29 | 1.93 |
03/22 | 1,014 | 1,038 | 986 | 1,013 | +0.3% | 29,500 | 23億2649万 | -13.49% | 8.46 | 1.97 |
03/21 | 1,012 | 1,031 | 1,000 | 1,010 | +1.41% | 30,400 | 23億1960万 | -13.23% | 8.43 | 1.97 |
03/19 | 1,032 | 1,050 | 982 | 996 | -2.92% | 91,600 | 22億8745万 | -13.92% | 8.31 | 1.94 |
03/18 | 1,013 | 1,043 | 1,013 | 1,026 | +2.6% | 37,000 | 23億5635万 | -10.86% | 8.56 | 2 |
03/15 | 1,052 | 1,084 | 997 | 1,000 | -5.66% | 56,900 | 22億9664万 | -12.51% | 8.35 | 1.95 |
03/14 | 1,050 | 1,123 | 1,039 | 1,060 | +1.15% | 56,200 | 24億3443万 | -6.77% | 8.85 | 2.06 |
03/13 | 1,079 | 1,116 | 1,030 | 1,048 | -2.87% | 82,800 | 24億687万 | -7.17% | 8.75 | 2.04 |
03/12 | 1,030 | 1,150 | 1,022 | 1,079 | +5.78% | 142,400 | 24億7807万 | -3.75% | 9.01 | 2.1 |
03/11 | 1,072 | 1,091 | 1,011 | 1,020 | -7.78% | 93,300 | 23億4257万 | -8.36% | 8.51 | 1.98 |
03/08 | 1,250 | 1,276 | 1,073 | 1,106 | -13.59% | 158,700 | 25億4008万 | -0.09% | 9.23 | 2.15 |
03/07 | 1,400 | 1,411 | 1,280 | 1,280 | -8.44% | 115,900 | 29億3969万 | +16.68% | 10.68 | 2.49 |
03/06 | 1,390 | 1,447 | 1,368 | 1,398 | -3.19% | 120,600 | 32億1070万 | +29.32% | 11.67 | 2.72 |
03/05 | 1,325 | 1,452 | 1,292 | 1,444 | +8.98% | 226,500 | 33億1634万 | +36.23% | 12.05 | 2.81 |
03/04 | 1,230 | 1,330 | 1,221 | 1,325 | +7.72% | 177,300 | 30億4304万 | +27.77% | 11.06 | 2.58 |
03/01 | 1,314 | 1,314 | 1,204 | 1,230 | -6.39% | 193,900 | 28億2486万 | +20.83% | 10.27 | 2.39 |
02/29 | 1,235 | 1,349 | 1,235 | 1,314 | +2.74% | 212,400 | 30億1778万 | +31.01% | 10.97 | 2.56 |
02/28 | 1,401 | 1,401 | 1,253 | 1,279 | -9.16% | 385,300 | 29億3740万 | +29.85% | 10.68 | 2.49 |
02/27 | 1,418 | 1,570 | 1,355 | 1,408 | -4.74% | 1,282,700 | 32億3366万 | +45.45% | 11.75 | 2.74 |
02/26 | 1,240 | 1,563 | 1,194 | 1,478 | +17.02% | 4,083,400 | 33億9443万 | +56.24% | 12.34 | 2.88 |
02/22 | 1,315 | 1,583 | 1,183 | 1,263 | -10.99% | 3,611,500 | 29億65万 | +36.98% | 10.54 | 2.46 |
02/21 | 1,179 | 1,419 | 1,025 | 1,419 | +26.81% | 1,508,800 | 32億5893万 | +56.62% | 11.84 | 2.76 |
02/20 | 1,121 | 1,245 | 1,058 | 1,119 | +2.75% | 441,000 | 25億6994万 | +26.87% | 9.34 | 2.18 |
02/19 | 939 | 1,089 | 934 | 1,089 | +15.97% | 327,500 | 25億104万 | +25.03% | 9.09 | 2.12 |
02/16 | 925 | 943 | 920 | 939 | +1.95% | 30,500 | 21億5654万 | +9.19% | 7.84 | 1.83 |
02/15 | 997 | 997 | 899 | 921 | +8.74% | 227,700 | 21億1520万 | +7.59% | 7.69 | 1.79 |
02/14 | 828 | 847 | 827 | 847 | +1.32% | 3,000 | 19億4525万 | -0.47% | 7.07 | 1.65 |
02/13 | 821 | 837 | 821 | 836 | 0% | 4,100 | 19億1999万 | -1.65% | 6.98 | 1.63 |
02/09 | 835 | 849 | 828 | 836 | +0.12% | 4,200 | 19億1999万 | -1.53% | 6.98 | 1.63 |
02/08 | 851 | 853 | 814 | 835 | -2.11% | 6,300 | 19億1769万 | -1.53% | 6.97 | 1.62 |
02/07 | 853 | 858 | 843 | 853 | 0% | 5,600 | 19億5903万 | +0.59% | 7.12 | 1.66 |
02/06 | 860 | 860 | 850 | 853 | -1.5% | 5,500 | 19億5903万 | +0.83% | 7.12 | 1.66 |
02/05 | 871 | 871 | 850 | 866 | -0.8% | 5,400 | 19億8889万 | +2.49% | 7.23 | 1.68 |
02/02 | 871 | 877 | 862 | 873 | +1.04% | 1,700 | 20億496万 | +3.56% | 7.29 | 1.7 |
02/01 | 867 | 867 | 853 | 864 | -0.35% | 1,600 | 19億8429万 | +2.86% | 7.21 | 1.68 |
01/31 | 874 | 874 | 864 | 867 | -0.8% | 7,200 | 19億9118万 | +3.46% | 7.24 | 1.69 |
01/30 | 857 | 875 | 857 | 874 | +1.75% | 7,500 | 20億726万 | +4.67% | 7.3 | 1.7 |
01/29 | 874 | 885 | 850 | 859 | -1.04% | 7,000 | 19億7281万 | +3.12% | 7.17 | 1.67 |
01/26 | 863 | 868 | 863 | 868 | +2% | 500 | 19億9348万 | +4.45% | 7.25 | 1.69 |
01/25 | 861 | 874 | 851 | 851 | -1.16% | 2,900 | 19億5444万 | +2.65% | 7.1 | 1.66 |
01/24 | 855 | 862 | 852 | 861 | +0.35% | 1,200 | 19億7740万 | +3.99% | 7.19 | 1.68 |
01/23 | 857 | 871 | 857 | 858 | -1.61% | 2,400 | 19億7051万 | +3.75% | 7.16 | 1.67 |
01/22 | 865 | 872 | 851 | 872 | +1.28% | 2,300 | 20億267万 | +5.44% | 7.28 | 1.7 |
01/19 | 890 | 890 | 856 | 861 | -1.82% | 2,500 | 19億7740万 | +4.24% | 7.19 | 1.68 |
01/18 | 880 | 886 | 859 | 877 | +3.18% | 11,100 | 20億1415万 | +6.17% | 7.32 | 1.71 |
01/17 | 834 | 850 | 833 | 850 | +2.41% | 4,400 | 19億5214万 | +2.91% | 7.09 | 1.65 |
01/16 | 827 | 842 | 827 | 830 | 0% | 4,000 | 19億621万 | +0.48% | 6.93 | 1.61 |
01/15 | 836 | 836 | 811 | 830 | +1.1% | 1,900 | 19億621万 | +0.24% | 6.93 | 1.61 |
01/12 | 818 | 821 | 818 | 821 | -0.61% | 700 | 18億8554万 | -0.97% | 6.85 | 1.6 |
01/11 | 824 | 838 | 824 | 826 | +1.23% | 2,800 | 18億9702万 | -0.6% | 6.89 | 1.61 |
01/10 | 803 | 816 | 802 | 816 | +0.49% | 1,800 | 18億7405万 | -2.04% | 6.81 | 1.59 |
01/09 | 815 | 818 | 812 | 812 | -0.61% | 1,400 | 18億6487万 | -2.75% | 6.78 | 1.58 |
01/05 | 826 | 826 | 814 | 817 | +0.12% | 2,100 | 18億7635万 | -2.39% | 6.82 | 1.59 |
01/04 | 813 | 816 | 785 | 816 | +0.37% | 2,700 | 18億7405万 | -2.74% | 6.81 | 1.59 |
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 | |
2015年 12月期 | 2,784 11/12 | 1,901 9/28 | 2,272,000 9/14 | 61億1488万 | 41億7543万 | +19.39% 11/12 | -13.72% 1/21 |
2016年 12月期 | 2,217 1/4 | 1,402 2/12 | 39,500 5/24 | 48億7305万 | 31億2679万 | +14.72% 5/20 | -22.62% 2/12 |
2017年 12月期 | 1,750 1/18 1/17 | 1,121 4/17 | 48,800 2/14 | 39億484万 | 25億65万 | +17.12% 1/4 | -13.21% 4/5 |
2018年 12月期 | 2,202 10/4 | 1,351 2/15 | 73,100 2/15 | 49億1407万 | 30億1467万 | +19.83% 3/13 | -12.7% 12/26 |
2019年 12月期 | 2,128 2/14 | 1,455 5/30 | 108,800 5/22 | 47億5744万 | 32億6886万 | +7.95% 2/12 | -13.4% 5/23 |
2020年 12月期 | 1,800 2/18 | 910 3/23 | 250,800 5/14 | 40億5529万 | 20億5017万 | +42.55% 5/8 | -35.21% 3/16 |
2021年 12月期 | 1,275 11/16 | 1,000 8/19 | 29,800 5/12 | 29億386万 | 22億7554万 | +12% 9/17 | -7.92% 5/13 |
2022年 12月期 | 1,739 6/1 | 660 12/29 12/28 | 5,176,300 6/1 | 39億6168万 | 15億357万 | +30.66% 6/1 | -14.97% 7/1 |
2023年 12月期 | 923 11/13 | 672 1/16 | 370,300 2/15 | 21億1979万 | 15億3091万 | +16.05% 2/21 | -6.45% 5/18 |
最新 | 743 2024/5/31 | 2,500 | 17億640万 | -8.5% 812 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -28%(0.72倍)
- 2017/12/29 vs 2016/12/30
- -9%(0.91倍)
- 2018/12/28 vs 2017/12/29
- 24%(1.24倍)
- 2019/12/30 vs 2018/12/28
- -4%(0.96倍)
- 2020/12/30 vs 2019/12/30
- -31%(0.69倍)
- 2021/12/30 vs 2020/12/30
- 0%(1倍)
- 2022/12/30 vs 2021/12/30
- -40%(0.6倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/05/31 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
660円(2022/12/29) - 13%(1.13倍)
743円(5/31)