株価チャート
株価
5/31
- 前日 (5/30)
- 1,127
- 始値
- 1,129
- 高値
- 1,132
- 安値
- 1,129
- 終値 +0.44%
- 1,132
- 出来高 +28%
- 3,200
乖離率
- 株価（5日）
移動平均値 - +0.35%
1,128 - 株価（25日）
移動平均値 - +0.98%
1,121 - 出来高（5日）
移動平均値 - -12.57%
3,660
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 | 1,129 | 1,132 | 1,129 | 1,132 | +0.44% | 3,200 | 45億6116万 | +0.98% | 60.81 | - |
| 05/30 | 1,127 | 1,128 | 1,125 | 1,127 | 0% | 2,500 | 45億4102万 | +0.63% | 60.54 | - |
| 05/29 | 1,133 | 1,133 | 1,127 | 1,127 | +0.18% | 2,600 | 45億4102万 | +0.71% | 60.54 | - |
| 05/28 | 1,134 | 1,134 | 1,125 | 1,125 | -0.44% | 4,900 | 45億3296万 | +0.63% | 60.44 | - |
| 05/27 | 1,130 | 1,130 | 1,125 | 1,130 | +0.8% | 5,100 | 45億5310万 | +1.16% | 60.71 | - |
| 05/24 | 1,122 | 1,123 | 1,120 | 1,121 | -0.09% | 3,500 | 45億1684万 | +0.36% | 60.22 | - |
| 05/23 | 1,131 | 1,131 | 1,121 | 1,122 | -0.36% | 2,500 | 45億2087万 | +0.45% | 60.28 | - |
| 05/22 | 1,131 | 1,131 | 1,125 | 1,126 | -0.18% | 2,200 | 45億3699万 | +0.81% | 60.49 | - |
| 05/21 | 1,128 | 1,130 | 1,126 | 1,128 | +0.09% | 5,000 | 45億1685万 | +0.98% | 60.6 | - |
| 05/20 | 1,124 | 1,127 | 1,123 | 1,127 | +0.27% | 3,500 | 45億1284万 | +0.9% | 60.54 | - |
| 05/17 | 1,127 | 1,128 | 1,122 | 1,124 | 0% | 2,600 | 45億83万 | +0.63% | 60.38 | - |
| 05/16 | 1,127 | 1,129 | 1,123 | 1,124 | -0.35% | 1,800 | 45億83万 | +0.63% | 60.38 | - |
| 05/15 | 1,134 | 1,136 | 1,126 | 1,128 | -0.53% | 4,000 | 45億1685万 | +0.98% | 60.6 | - |
| 05/14 | 1,129 | 1,135 | 1,127 | 1,134 | +0.71% | 9,500 | 45億4087万 | +1.61% | 60.92 | - |
| 05/13 | 1,120 | 1,127 | 1,120 | 1,126 | +0.72% | 7,400 | 45億884万 | +0.99% | 60.49 | - |
| 05/10 | 1,114 | 1,118 | 1,112 | 1,118 | -0.09% | 3,300 | 44億7680万 | +0.27% | 60.06 | - |
| 05/09 | 1,113 | 1,119 | 1,112 | 1,119 | +0.54% | 3,900 | 44億8081万 | +0.36% | 60.11 | - |
| 05/08 | 1,113 | 1,116 | 1,112 | 1,113 | +0.09% | 2,200 | 44億5678万 | -0.18% | 59.79 | - |
| 05/07 | 1,118 | 1,118 | 1,109 | 1,112 | +0.18% | 6,000 | 44億5278万 | -0.36% | 59.74 | - |
| 05/02 | 1,108 | 1,113 | 1,107 | 1,110 | +0.18% | 4,000 | 44億4477万 | -0.54% | 59.63 | - |
| 05/01 | 1,109 | 1,112 | 1,105 | 1,108 | 0% | 3,800 | 44億3676万 | -0.63% | 59.52 | - |
| 04/30 | 1,110 | 1,112 | 1,107 | 1,108 | -0.09% | 4,500 | 44億3676万 | -0.63% | 59.52 | - |
| 04/26 | 1,116 | 1,116 | 1,107 | 1,109 | -0.27% | 2,300 | 44億4076万 | -0.63% | 59.58 | - |
| 04/25 | 1,115 | 1,115 | 1,106 | 1,112 | 0% | 2,900 | 44億5278万 | -0.36% | 59.74 | - |
| 04/24 | 1,105 | 1,118 | 1,105 | 1,112 | +0.63% | 3,300 | 44億5278万 | -0.36% | 59.74 | - |
| 04/23 | 1,105 | 1,108 | 1,102 | 1,105 | +0.09% | 2,300 | 44億2475万 | -0.9% | 59.36 | - |
| 04/22 | 1,100 | 1,110 | 1,099 | 1,104 | +0.45% | 4,700 | 43億6554万 | -0.9% | 59.31 | - |
| 04/19 | 1,113 | 1,118 | 1,084 | 1,099 | -1.17% | 9,600 | 43億4577万 | -1.26% | 59.04 | - |
| 04/18 | 1,111 | 1,112 | 1,099 | 1,112 | -0.63% | 8,900 | 43億9718万 | -0.09% | 59.74 | - |
| 04/17 | 1,120 | 1,125 | 1,110 | 1,119 | -0.09% | 7,700 | 44億2486万 | +0.72% | 60.11 | - |
| 04/16 | 1,130 | 1,130 | 1,115 | 1,120 | -0.8% | 4,800 | 44億2881万 | +0.9% | 60.17 | - |
| 04/15 | 1,124 | 1,133 | 1,115 | 1,129 | +0.62% | 11,600 | 44億6440万 | +1.9% | 60.65 | - |
| 04/12 | 1,134 | 1,138 | 1,122 | 1,122 | -0.97% | 11,600 | 44億3672万 | +1.36% | 60.28 | - |
| 04/11 | 1,129 | 1,133 | 1,127 | 1,133 | +0.35% | 5,800 | 44億8022万 | +2.44% | 60.87 | - |
| 04/10 | 1,121 | 1,136 | 1,120 | 1,129 | +0.62% | 5,900 | 44億6440万 | +2.26% | 60.65 | - |
| 04/09 | 1,123 | 1,124 | 1,115 | 1,122 | +0.63% | 3,200 | 44億306万 | +1.72% | 60.28 | - |
| 04/08 | 1,118 | 1,119 | 1,110 | 1,115 | +0.36% | 3,900 | 44億904万 | +1.18% | 59.9 | - |
| 04/05 | 1,112 | 1,118 | 1,110 | 1,111 | -0.36% | 3,700 | 43億9322万 | +0.82% | 59.68 | - |
| 04/04 | 1,111 | 1,115 | 1,111 | 1,115 | +0.09% | 3,700 | 44億904万 | +1.18% | 59.9 | - |
| 04/03 | 1,111 | 1,119 | 1,110 | 1,114 | -0.18% | 4,600 | 44億509万 | +1% | 59.85 | - |
| 04/02 | 1,129 | 1,129 | 1,112 | 1,116 | -1.15% | 6,600 | 44億1299万 | +0.9% | 59.95 | - |
| 04/01 | 1,135 | 1,135 | 1,119 | 1,129 | +0.44% | 7,700 | 44億6440万 | +1.71% | 60.65 | - |
| 03/29 | 1,113 | 1,125 | 1,110 | 1,124 | +1.17% | 7,500 | 44億4463万 | +1.08% | 60.38 | - |
| 03/28 | 1,116 | 1,116 | 1,100 | 1,111 | +0.63% | 6,600 | 43億9322万 | -0.36% | 59.68 | - |
| 03/27 | 1,117 | 1,117 | 1,102 | 1,104 | -0.36% | 6,800 | 43億6554万 | -1.34% | 59.31 | - |
| 03/26 | 1,118 | 1,119 | 1,107 | 1,108 | -0.81% | 7,100 | 43億8136万 | -1.34% | 59.52 | - |
| 03/25 | 1,112 | 1,120 | 1,110 | 1,117 | +0.63% | 12,000 | 44億1695万 | -0.89% | 60.01 | - |
| 03/22 | 1,105 | 1,114 | 1,101 | 1,110 | +0.09% | 8,000 | 43億8927万 | -1.77% | 59.63 | - |
| 03/21 | 1,095 | 1,109 | 1,092 | 1,109 | +1.74% | 8,300 | 43億5204万 | -2.2% | 59.58 | - |
| 03/19 | 1,089 | 1,094 | 1,085 | 1,090 | +0.18% | 7,900 | 42億7748万 | -4.22% | 58.56 | - |
| 03/18 | 1,087 | 1,088 | 1,082 | 1,088 | +0.37% | 9,900 | 42億6963万 | -4.81% | 58.45 | - |
| 03/15 | 1,087 | 1,089 | 1,080 | 1,084 | 0% | 9,300 | 42億5394万 | -5.57% | 58.23 | - |
| 03/14 | 1,078 | 1,086 | 1,077 | 1,084 | +0.56% | 10,400 | 42億5394万 | -5.98% | 58.23 | - |
| 03/13 | 1,087 | 1,088 | 1,078 | 1,078 | -0.46% | 8,800 | 42億3039万 | -6.91% | 57.91 | - |
| 03/12 | 1,082 | 1,098 | 1,078 | 1,083 | -0.18% | 11,500 | 42億5001万 | -6.88% | 58.18 | - |
| 03/11 | 1,090 | 1,094 | 1,084 | 1,085 | -0.73% | 15,000 | 42億5786万 | -7.11% | 58.29 | - |
| 03/08 | 1,096 | 1,096 | 1,086 | 1,093 | -0.27% | 3,800 | 42億8925万 | -6.82% | 58.72 | - |
| 03/07 | 1,089 | 1,096 | 1,085 | 1,096 | +0.64% | 8,600 | 43億103万 | -6.96% | 58.88 | - |
| 03/06 | 1,083 | 1,093 | 1,080 | 1,089 | +0.09% | 9,000 | 42億7356万 | -7.95% | 58.5 | - |
| 03/05 | 1,102 | 1,102 | 1,079 | 1,088 | -1.27% | 17,300 | 42億6963万 | -8.42% | 58.45 | - |
| 03/04 | 1,114 | 1,114 | 1,102 | 1,102 | -1.08% | 10,900 | 43億2457万 | -7.55% | 59.2 | - |
| 03/01 | 1,113 | 1,117 | 1,108 | 1,114 | +0.09% | 9,200 | 43億7167万 | -6.86% | 59.85 | - |
| 02/29 | 1,131 | 1,133 | 1,111 | 1,113 | -1.85% | 15,300 | 43億6774万 | -7.17% | - | - |
| 02/28 | 1,110 | 1,145 | 1,101 | 1,134 | -5.5% | 41,000 | 44億5015万 | -5.66% | - | - |
| 02/27 | 1,207 | 1,208 | 1,200 | 1,200 | -0.41% | 41,500 | 47億916万 | -0.33% | - | - |
| 02/26 | 1,202 | 1,205 | 1,201 | 1,205 | +0.33% | 18,200 | 47億2878万 | +0.08% | - | - |
| 02/22 | 1,200 | 1,201 | 1,194 | 1,201 | +0.17% | 12,100 | 47億1308万 | -0.25% | - | - |
| 02/21 | 1,206 | 1,206 | 1,196 | 1,199 | -0.5% | 13,800 | 46億1770万 | -0.33% | - | - |
| 02/20 | 1,204 | 1,206 | 1,201 | 1,205 | 0% | 5,000 | 46億4081万 | +0.17% | - | - |
| 02/19 | 1,204 | 1,205 | 1,198 | 1,205 | +0.17% | 8,600 | 46億4081万 | +0.25% | - | - |
| 02/16 | 1,201 | 1,205 | 1,200 | 1,203 | +0.25% | 10,000 | 46億3311万 | +0.25% | - | - |
| 02/15 | 1,210 | 1,210 | 1,200 | 1,200 | -0.83% | 7,500 | 46億2156万 | +0.17% | - | - |
| 02/14 | 1,208 | 1,210 | 1,202 | 1,210 | 0% | 6,800 | 46億6007万 | +1.09% | - | - |
| 02/13 | 1,210 | 1,211 | 1,206 | 1,210 | +0.17% | 7,700 | 46億6007万 | +1.17% | - | - |
| 02/09 | 1,209 | 1,209 | 1,204 | 1,208 | -0.08% | 5,600 | 46億5237万 | +1.17% | - | - |
| 02/08 | 1,210 | 1,210 | 1,204 | 1,209 | -0.08% | 6,500 | 46億5622万 | +1.43% | - | - |
| 02/07 | 1,210 | 1,216 | 1,206 | 1,210 | 0% | 8,500 | 46億6007万 | +1.77% | - | - |
| 02/06 | 1,209 | 1,210 | 1,203 | 1,210 | +0.25% | 9,800 | 46億6007万 | +2.11% | - | - |
| 02/05 | 1,205 | 1,210 | 1,205 | 1,207 | +0.17% | 9,300 | 46億4851万 | +2.29% | - | - |
| 02/02 | 1,213 | 1,213 | 1,199 | 1,205 | -0.66% | 14,300 | 46億4081万 | +2.55% | - | - |
| 02/01 | 1,221 | 1,221 | 1,200 | 1,213 | -0.66% | 10,700 | 46億7162万 | +3.68% | - | - |
| 01/31 | 1,224 | 1,224 | 1,215 | 1,221 | +0.41% | 9,300 | 47億243万 | +4.72% | - | - |
| 01/30 | 1,209 | 1,225 | 1,209 | 1,216 | +0.66% | 19,300 | 46億8318万 | +4.83% | - | - |
| 01/29 | 1,202 | 1,209 | 1,200 | 1,208 | +1.09% | 9,500 | 46億5237万 | +4.68% | - | - |
| 01/26 | 1,200 | 1,200 | 1,189 | 1,195 | +0.34% | 6,900 | 46億230万 | +4% | - | - |
| 01/25 | 1,190 | 1,197 | 1,187 | 1,191 | +0.08% | 6,200 | 45億8689万 | +4.02% | - | - |
| 01/24 | 1,190 | 1,194 | 1,189 | 1,190 | -0.17% | 4,800 | 45億8304万 | +4.2% | - | - |
| 01/23 | 1,190 | 1,198 | 1,186 | 1,192 | +0.17% | 5,400 | 45億9074万 | +4.56% | - | - |
| 01/22 | 1,209 | 1,209 | 1,180 | 1,190 | -0.17% | 13,600 | 44億8130万 | +4.66% | - | - |
| 01/19 | 1,213 | 1,213 | 1,192 | 1,192 | -0.58% | 13,400 | 44億8883万 | +5.02% | - | - |
| 01/18 | 1,214 | 1,214 | 1,193 | 1,199 | 0% | 10,100 | 45億1519万 | +5.83% | - | - |
| 01/17 | 1,188 | 1,210 | 1,188 | 1,199 | +1.18% | 19,400 | 45億1519万 | +6.01% | - | - |
| 01/16 | 1,173 | 1,190 | 1,172 | 1,185 | +1.2% | 16,400 | 44億6247万 | +4.96% | - | - |
| 01/15 | 1,163 | 1,177 | 1,157 | 1,171 | +1.39% | 33,800 | 44億975万 | +3.81% | - | - |
| 01/12 | 1,164 | 1,169 | 1,151 | 1,155 | -0.77% | 20,100 | 43億4949万 | +2.39% | - | - |
| 01/11 | 1,178 | 1,178 | 1,162 | 1,164 | -1.1% | 15,000 | 43億8339万 | +3.19% | - | - |
| 01/10 | 1,181 | 1,181 | 1,160 | 1,177 | -0.51% | 18,000 | 44億3234万 | +4.25% | - | - |
| 01/09 | 1,183 | 1,183 | 1,169 | 1,183 | +1.98% | 17,500 | 44億5494万 | +4.78% | - | - |
| 01/05 | 1,150 | 1,160 | 1,149 | 1,160 | +0.87% | 14,400 | 43億6832万 | +2.75% | - | - |
| 01/04 | 1,136 | 1,150 | 1,136 | 1,150 | +1.32% | 19,500 | 43億3067万 | +1.77% | - | - |
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 2月期 | 3,600 7,200 2/28 | 2,250 4,500 2/24 | 3,453,200 1,726,600 2/28 | 95億6520万 | 59億7825万 | - | -7.75% 4/4 |
| 2018年 2月期 | 5,185 10,370 12/4 | 1,525 3,050 8/15 | 689,600 344,800 3/2 | 148億6万 | 43億5296万 | +57.44% 11/29 | -27.81% 3/7 |
| 2019年 2月期 | 3,460 6/14 | 1,568 1/4 | 138,400 4/17 | 99億4542万 | 47億2171万 | +41.13% 4/24 | -21.03% 1/4 |
| 2020年 2月期 | 1,884 1/23 | 1,199 2/28 | 20,800 7/12 | 56億7328万 | 36億1054万 | +19.26% 7/18 | -40.51% 3/13 |
| 2021年 2月期 | 1,345 2/24 | 794 3/13 | 42,300 12/17 | 40億5019万 | 23億9097万 | +17.25% 12/18 | -13.44% 7/2 |
| 2022年 2月期 | 1,298 3/23 | 1,000 4/26 | 98,200 4/22 | 39億1671万 | 30億3040万 | +10.25% 6/10 | -17.47% 4/23 |
| 2023年 2月期 | 1,319 8/4 | 1,102 3/10 | 30,400 8/30 | 43億6760万 | 36億4905万 | +3.36% 6/8 | -5.28% 8/30 |
| 2024年 2月期 | 1,318 8/29 | 1,051 12/21 12/20 | 45,600 12/20 | 46億8852万 | 38億8218万 | +6.01% 1/17 | -8.41% 3/5 |
| 最新 | 1,132 2024/5/31 | 3,200 | 45億6116万 | +0.98% 1,121 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/05/31 vs 2023/12/29
- 0%（1倍）
- 過去安値
794円（2020/03/13） - 43%（1.43倍）
1,132円（5/31）