株価チャート
株価
6/7
- 前日 (6/6)
- 902
- 始値
- 902
- 高値
- 902
- 安値
- 854
- 終値 -4.21%
- 864
- 出来高 -56.78%
- 147,900
乖離率
- 株価（5日）
移動平均値 - -0.58%
869 - 株価（25日）
移動平均値 - -1.14%
874 - 出来高（5日）
移動平均値 - +33.36%
110,900
2024/01/12～2024/06/07
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 | ||||||||||
| 06/07 | 902 | 902 | 854 | 864 | -4.21% | 147,900 | 123億39万 | -1.14% | 29.84 | 1.31 |
| 06/06 | 906 | 910 | 892 | 902 | +4.76% | 342,200 | 128億4138万 | +2.97% | 31.15 | 1.37 |
| 06/05 | 858 | 865 | 858 | 861 | -0.35% | 11,800 | 122億5768万 | -1.71% | 29.73 | 1.31 |
| 06/04 | 856 | 864 | 854 | 864 | +0.93% | 16,700 | 123億39万 | -1.59% | 29.84 | 1.31 |
| 06/03 | 868 | 868 | 852 | 856 | -1.5% | 35,900 | 121億8649万 | -2.84% | 29.56 | 1.3 |
| 05/31 | 865 | 869 | 856 | 869 | +0.7% | 25,700 | 123億7157万 | -1.7% | 30.01 | 1.32 |
| 05/30 | 848 | 865 | 847 | 863 | +0.58% | 82,300 | 122億8615万 | -2.6% | 29.8 | 1.31 |
| 05/29 | 871 | 874 | 854 | 858 | -2.05% | 158,100 | 122億1497万 | -3.49% | 29.63 | 1.3 |
| 05/28 | 879 | 883 | 875 | 876 | -0.34% | 41,400 | 124億7123万 | -1.68% | 30.25 | 1.33 |
| 05/27 | 880 | 887 | 878 | 879 | +0.11% | 27,200 | 125億1393万 | -1.46% | 30.35 | 1.34 |
| 05/24 | 876 | 887 | 873 | 878 | -0.23% | 27,700 | 124億9970万 | -1.68% | 30.32 | 1.33 |
| 05/23 | 888 | 890 | 880 | 880 | -0.9% | 22,900 | 125億2817万 | -1.57% | 30.39 | 1.34 |
| 05/22 | 892 | 892 | 877 | 888 | 0% | 48,100 | 126億4206万 | -0.67% | 30.66 | 1.35 |
| 05/21 | 887 | 897 | 883 | 888 | +0.91% | 76,100 | 126億4206万 | -0.78% | 30.66 | 1.35 |
| 05/20 | 884 | 888 | 880 | 880 | -0.11% | 87,100 | 125億2817万 | -1.79% | 30.39 | 1.34 |
| 05/17 | 868 | 881 | 863 | 881 | +1.73% | 69,200 | 125億4241万 | -1.67% | 30.42 | 1.34 |
| 05/16 | 864 | 866 | 859 | 866 | -0.35% | 76,400 | 123億2886万 | -3.46% | 29.91 | 1.32 |
| 05/15 | 859 | 881 | 856 | 869 | +0.58% | 121,500 | 123億7157万 | -3.23% | 30.01 | 1.32 |
| 05/14 | 849 | 866 | 847 | 864 | +0.47% | 427,800 | 123億39万 | -3.89% | 29.84 | 1.31 |
| 05/13 | 861 | 870 | 855 | 860 | -1.49% | 818,800 | 122億4344万 | -4.44% | 29.7 | 1.31 |
| 05/10 | 881 | 882 | 871 | 873 | -0.8% | 156,500 | 124億2852万 | -3.22% | 30.15 | 1.33 |
| 05/09 | 885 | 888 | 880 | 880 | -0.68% | 103,300 | 125億2817万 | -2.55% | 30.39 | 1.34 |
| 05/08 | 892 | 893 | 885 | 886 | -0.45% | 71,400 | 126億1359万 | -1.99% | 30.6 | 1.35 |
| 05/07 | 883 | 892 | 883 | 890 | +0.91% | 89,100 | 126億7054万 | -1.55% | 30.73 | 1.35 |
| 05/02 | 891 | 891 | 882 | 882 | -1.56% | 116,100 | 125億5664万 | -2.43% | 30.46 | 1.34 |
| 05/01 | 900 | 900 | 892 | 896 | -0.88% | 92,700 | 127億5596万 | -0.78% | 30.94 | 1.36 |
| 04/30 | 916 | 916 | 899 | 904 | -1.63% | 134,100 | 128億6985万 | +0.22% | 31.22 | 1.37 |
| 04/26 | 927 | 936 | 919 | 919 | -1.39% | 129,400 | 130億8340万 | +2.11% | 31.74 | 1.4 |
| 04/25 | 930 | 935 | 925 | 932 | +0.22% | 26,100 | 132億6847万 | +3.67% | 32.18 | 1.42 |
| 04/24 | 935 | 944 | 930 | 930 | -0.32% | 27,300 | 132億4000万 | +3.68% | 32.12 | 1.41 |
| 04/23 | 940 | 942 | 930 | 933 | -0.74% | 23,400 | 132億8271万 | +3.9% | 32.22 | 1.42 |
| 04/22 | 912 | 940 | 912 | 940 | +3.98% | 50,900 | 133億8237万 | +4.91% | 32.46 | 1.43 |
| 04/19 | 909 | 913 | 900 | 904 | -0.22% | 44,100 | 128億6985万 | +1.23% | 31.22 | 1.37 |
| 04/18 | 893 | 912 | 893 | 906 | +1.46% | 33,200 | 128億9832万 | +1.8% | 31.29 | 1.38 |
| 04/17 | 895 | 902 | 893 | 893 | -0.22% | 37,600 | 127億1325万 | +0.68% | 30.84 | 1.36 |
| 04/16 | 901 | 903 | 892 | 895 | -0.67% | 35,500 | 127億4172万 | +1.13% | 30.91 | 1.36 |
| 04/15 | 903 | 907 | 897 | 901 | -0.22% | 30,700 | 128億2714万 | +2.15% | 31.11 | 1.37 |
| 04/12 | 910 | 913 | 901 | 903 | -0.33% | 28,300 | 128億5561万 | +2.73% | 31.18 | 1.37 |
| 04/11 | 898 | 908 | 894 | 906 | +0.78% | 32,400 | 128億9832万 | +3.42% | 31.29 | 1.38 |
| 04/10 | 896 | 904 | 894 | 899 | +0.56% | 30,900 | 127億9867万 | +2.86% | 31.04 | 1.37 |
| 04/09 | 889 | 897 | 889 | 894 | +0.45% | 17,600 | 127億2748万 | +2.64% | 30.87 | 1.36 |
| 04/08 | 896 | 899 | 887 | 890 | -0.56% | 31,300 | 126億7054万 | +2.53% | 30.73 | 1.35 |
| 04/05 | 894 | 898 | 883 | 895 | -0.56% | 31,700 | 127億4172万 | +3.47% | 30.91 | 1.36 |
| 04/04 | 900 | 906 | 890 | 900 | +0.45% | 34,800 | 128億1290万 | +4.29% | 31.08 | 1.37 |
| 04/03 | 898 | 902 | 888 | 896 | -0.22% | 37,700 | 127億5596万 | +4.31% | 30.94 | 1.36 |
| 04/02 | 905 | 909 | 894 | 898 | -0.55% | 41,500 | 127億8443万 | +4.91% | 31.01 | 1.36 |
| 04/01 | 911 | 912 | 891 | 903 | +0.78% | 65,000 | 128億5561万 | +5.86% | 31.18 | 1.37 |
| 03/29 | 892 | 903 | 890 | 896 | +2.05% | 70,000 | 127億5596万 | +5.54% | 30.94 | 1.36 |
| 03/28 | 875 | 890 | 875 | 878 | +0.34% | 60,800 | 124億9970万 | +3.78% | 30.32 | 1.33 |
| 03/27 | 865 | 878 | 861 | 875 | +1.51% | 40,900 | 124億5699万 | +3.8% | 30.22 | 1.33 |
| 03/26 | 875 | 875 | 856 | 862 | -0.12% | 45,000 | 122億7191万 | +2.62% | 29.77 | 1.31 |
| 03/25 | 860 | 879 | 859 | 863 | -0.92% | 65,300 | 122億8615万 | +2.98% | 29.8 | 1.31 |
| 03/22 | 883 | 890 | 860 | 871 | -1.47% | 158,800 | 124億4万 | +4.31% | 30.08 | 1.32 |
| 03/21 | 878 | 904 | 856 | 884 | -9.33% | 455,100 | 125億8512万 | +6.25% | 30.53 | 1.34 |
| 03/19 | 901 | 985 | 901 | 975 | +10.42% | 708,400 | 138億8064万 | +17.61% | 33.67 | 1.48 |
| 03/18 | 857 | 884 | 857 | 883 | +3.64% | 110,000 | 125億7088万 | +7.42% | 30.49 | 1.34 |
| 03/15 | 839 | 852 | 836 | 852 | +1.79% | 59,800 | 121億2955万 | +4.03% | 29.42 | 1.29 |
| 03/14 | 828 | 837 | 828 | 837 | +1.33% | 13,500 | 119億1600万 | +2.45% | 28.9 | 1.27 |
| 03/13 | 835 | 837 | 826 | 826 | -0.96% | 17,800 | 117億5940万 | +1.35% | 28.52 | 1.26 |
| 03/12 | 824 | 834 | 816 | 834 | +1.46% | 15,900 | 118億7329万 | +2.46% | 28.8 | 1.27 |
| 03/11 | 836 | 836 | 817 | 822 | -1.32% | 45,600 | 117億245万 | +1.11% | 28.39 | 1.25 |
| 03/08 | 835 | 840 | 832 | 833 | -0.36% | 22,900 | 118億5905万 | +2.59% | 28.77 | 1.27 |
| 03/07 | 838 | 844 | 834 | 836 | -0.24% | 28,500 | 119億176万 | +3.21% | 28.87 | 1.27 |
| 03/06 | 828 | 848 | 823 | 838 | +0.96% | 58,500 | 119億3024万 | +3.71% | 28.94 | 1.27 |
| 03/05 | 823 | 830 | 819 | 830 | +1.59% | 29,500 | 118億1634万 | +2.98% | 28.66 | 1.26 |
| 03/04 | 824 | 826 | 816 | 817 | -0.61% | 24,400 | 116億3127万 | +1.74% | 28.21 | 1.24 |
| 03/01 | 835 | 836 | 816 | 822 | -1.32% | 28,800 | 117億245万 | +2.49% | 28.39 | 1.25 |
| 02/29 | 823 | 837 | 818 | 833 | +1.46% | 79,900 | 118億5905万 | +4.13% | 28.77 | 1.27 |
| 02/28 | 820 | 823 | 817 | 821 | 0% | 16,700 | 116億8821万 | +3.01% | 28.35 | 1.25 |
| 02/27 | 818 | 823 | 813 | 821 | +0.12% | 30,800 | 116億8821万 | +3.14% | 28.35 | 1.25 |
| 02/26 | 810 | 824 | 810 | 820 | +1.99% | 42,800 | 116億7398万 | +3.27% | 28.32 | 1.25 |
| 02/22 | 806 | 809 | 803 | 804 | +0.12% | 15,100 | 114億4619万 | +1.52% | 27.76 | 1.22 |
| 02/21 | 811 | 811 | 801 | 803 | -0.62% | 11,800 | 114億3196万 | +1.52% | 27.73 | 1.22 |
| 02/20 | 805 | 814 | 803 | 808 | +0.37% | 18,000 | 115億314万 | +2.28% | 27.9 | 1.23 |
| 02/19 | 799 | 807 | 794 | 805 | +0.63% | 25,700 | 114億6043万 | +2.03% | 27.8 | 1.22 |
| 02/16 | 792 | 800 | 792 | 800 | +1.27% | 17,700 | 113億8925万 | +1.52% | 27.63 | 1.22 |
| 02/15 | 801 | 805 | 790 | 790 | -1.5% | 32,600 | 112億4688万 | +0.25% | 27.28 | 1.2 |
| 02/14 | 811 | 811 | 802 | 802 | -1.47% | 10,200 | 114億1772万 | +1.65% | 27.7 | 1.22 |
| 02/13 | 800 | 816 | 800 | 814 | +2.26% | 51,200 | 115億8856万 | +3.17% | 28.11 | 1.24 |
| 02/09 | 797 | 806 | 796 | 796 | -0.38% | 18,400 | 113億3230万 | +1.02% | 27.49 | 1.21 |
| 02/08 | 801 | 801 | 794 | 799 | -0.62% | 27,200 | 113億7501万 | +1.4% | 27.59 | 1.21 |
| 02/07 | 803 | 812 | 803 | 804 | +0.12% | 24,600 | 114億4619万 | +2.16% | 27.76 | 1.22 |
| 02/06 | 803 | 810 | 802 | 803 | 0% | 36,600 | 114億3196万 | +2.03% | 27.73 | 1.22 |
| 02/05 | 820 | 821 | 803 | 803 | -0.74% | 80,900 | 114億3196万 | +2.03% | 27.73 | 1.22 |
| 02/02 | 793 | 816 | 793 | 809 | +1.89% | 72,200 | 115億1738万 | +2.93% | 27.94 | 1.23 |
| 02/01 | 788 | 801 | 786 | 794 | +0.76% | 51,500 | 113億383万 | +1.15% | 27.42 | 1.21 |
| 01/31 | 783 | 792 | 782 | 788 | +0.9% | 28,000 | 112億1841万 | +0.38% | 27.21 | 1.2 |
| 01/30 | 787 | 787 | 778 | 781 | +0.13% | 118,300 | 111億1875万 | -0.64% | 26.97 | 1.19 |
| 01/29 | 770 | 783 | 770 | 780 | +1.69% | 34,300 | 111億451万 | -0.76% | 26.94 | 1.19 |
| 01/26 | 771 | 775 | 765 | 767 | -0.52% | 51,500 | 109億1944万 | -2.54% | 26.49 | 1.17 |
| 01/25 | 784 | 784 | 770 | 771 | -0.64% | 55,600 | 109億7639万 | -2.03% | 26.62 | 1.17 |
| 01/24 | 775 | 781 | 771 | 776 | +0.13% | 29,000 | 110億4757万 | -1.52% | 26.8 | 1.18 |
| 01/23 | 780 | 782 | 775 | 775 | -0.77% | 32,000 | 110億3333万 | -1.65% | 26.76 | 1.18 |
| 01/22 | 770 | 782 | 770 | 781 | +1.43% | 44,100 | 111億1875万 | -0.89% | 26.97 | 1.19 |
| 01/19 | 775 | 777 | 769 | 770 | -0.65% | 35,400 | 109億6215万 | -2.41% | 26.59 | 1.17 |
| 01/18 | 773 | 777 | 770 | 775 | +0.26% | 29,800 | 110億3333万 | -1.77% | 26.76 | 1.18 |
| 01/17 | 787 | 787 | 773 | 773 | -1.02% | 54,500 | 110億486万 | -2.03% | 26.69 | 1.17 |
| 01/16 | 790 | 790 | 781 | 781 | -1.14% | 31,500 | 111億1875万 | -1.01% | 26.97 | 1.19 |
| 01/15 | 784 | 793 | 783 | 790 | +0.51% | 30,100 | 112億4688万 | +0.25% | 27.28 | 1.2 |
| 01/12 | 801 | 801 | 782 | 786 | -1.75% | 60,100 | 111億8993万 | -0.25% | 27.14 | 1.19 |
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 | |
| 2017年 5月期 | 760 2,279 3/31 | 606 1,818 9/21 | 481,800 160,600 5/10 | 108億701万 | - | +8.79% 3/30 | -4.25% 9/21 |
| 2018年 5月期 | 853 2,558 1/22 | 621 1,862 2/9 | 2,633,400 877,800 1/23 | 121億3003万 | 88億2960万 | +25.32% 1/22 | -12.17% 7/2 |
| 2019年 5月期 | 807 2,422 6/21 | 519 1,556 12/25 | 402,900 134,300 5/10 | 114億8512万 | 73億7855万 | +5.9% 10/3 | -11.87% 12/25 |
| 2020年 5月期 | 726 2,179 4/30 | 471 1,413 3/13 | 526,500 175,500 5/13 | 103億3281万 | 67億44万 | +12.09% 4/20 | -12.97% 3/13 |
| 2021年 5月期 | 785 2,354 4/28 | 617 1,852 8/7 | 609,600 203,200 5/12 | 111億6266万 | 87億8218万 | +6.77% 4/2 | -8.08% 5/27 |
| 2022年 5月期 | 765 2,296 9/21 | 610 1/27 | 803,200 5/11 | 108億8763万 | 86億7786万 | +9.41% 3/30 | -11.43% 12/6 |
| 2023年 5月期 | 903 4/25 | 626 8/8 | 910,200 5/11 | 128億5561万 | 89億547万 | +11.54% 12/29 | -10.52% 5/31 |
| 最新 | 864 2024/6/7 | 147,900 | 123億39万 | -1.14% 874 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/06/07 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
471円（2020/03/13） - 83%（1.83倍）
864円（6/7）