株価チャート
株価
5/31
- 前日 (5/30)
- 1,185
- 始値
- 1,194
- 高値
- 1,194
- 安値
- 1,122
- 終値 -0.42%
- 1,180
- 出来高 -50%
- 8,000
乖離率
- 株価（5日）
移動平均値 - -2.96%
1,216 - 株価（25日）
移動平均値 - -1.91%
1,203 - 出来高（5日）
移動平均値 - -51.52%
16,500
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 | 1,194 | 1,194 | 1,122 | 1,180 | -0.42% | 8,000 | 42億2292万 | -1.91% | 20.21 | 1.54 |
| 05/30 | 1,124 | 1,195 | 1,119 | 1,185 | -0.25% | 16,000 | 42億4081万 | -1.58% | 20.29 | 1.54 |
| 05/29 | 1,280 | 1,280 | 1,156 | 1,188 | -5.79% | 20,600 | 42億5155万 | -1.41% | 20.34 | 1.55 |
| 05/28 | 1,295 | 1,330 | 1,249 | 1,261 | -0.32% | 29,200 | 45億1279万 | +4.65% | 21.59 | 1.64 |
| 05/27 | 1,245 | 1,286 | 1,230 | 1,265 | +2.18% | 8,700 | 45億2711万 | +5.07% | 21.66 | 1.65 |
| 05/24 | 1,184 | 1,239 | 1,183 | 1,238 | +4.74% | 4,000 | 44億3048万 | +3% | 21.2 | 1.61 |
| 05/23 | 1,180 | 1,208 | 1,180 | 1,182 | +0.94% | 1,800 | 42億3007万 | -1.66% | 20.24 | 1.54 |
| 05/22 | 1,197 | 1,197 | 1,170 | 1,171 | -2.42% | 2,200 | 41億9071万 | -2.82% | 20.05 | 1.52 |
| 05/21 | 1,151 | 1,200 | 1,135 | 1,200 | +1.78% | 2,200 | 42億8873万 | -0.74% | 20.55 | 1.56 |
| 05/20 | 1,181 | 1,190 | 1,179 | 1,179 | -0.08% | 1,400 | 42億1368万 | -2.72% | 20.19 | 1.53 |
| 05/17 | 1,202 | 1,202 | 1,147 | 1,180 | -1.83% | 2,600 | 42億1725万 | -3.04% | 20.21 | 1.54 |
| 05/16 | 1,175 | 1,225 | 1,175 | 1,202 | +2.3% | 3,000 | 42億9588万 | -1.56% | 20.58 | 1.56 |
| 05/15 | 1,119 | 1,191 | 1,119 | 1,175 | +4.44% | 2,400 | 41億9938万 | -4.16% | 20.12 | 1.53 |
| 05/14 | 1,203 | 1,229 | 1,100 | 1,125 | -7.1% | 18,900 | 40億2068万 | -8.54% | 19.27 | 1.46 |
| 05/13 | 1,204 | 1,230 | 1,204 | 1,211 | -0.33% | 2,900 | 43億2804万 | -2.18% | 20.74 | 1.58 |
| 05/10 | 1,234 | 1,242 | 1,215 | 1,215 | -1.54% | 1,300 | 43億4234万 | -2.1% | 20.81 | 1.58 |
| 05/09 | 1,217 | 1,235 | 1,201 | 1,234 | -0.48% | 1,200 | 44億1024万 | -0.96% | 21.13 | 1.61 |
| 05/08 | 1,199 | 1,243 | 1,198 | 1,240 | +0.98% | 5,100 | 44億3169万 | -0.8% | 21.23 | 1.61 |
| 05/07 | 1,200 | 1,228 | 1,192 | 1,228 | +3.28% | 4,700 | 43億8880万 | -2.07% | 21.03 | 1.6 |
| 05/02 | 1,176 | 1,195 | 1,170 | 1,189 | -0.83% | 7,000 | 42億4942万 | -5.41% | 20.36 | 1.55 |
| 05/01 | 1,185 | 1,200 | 1,175 | 1,199 | +0.76% | 11,100 | 42億8516万 | -5.14% | 20.53 | 1.56 |
| 04/30 | 1,200 | 1,200 | 1,180 | 1,190 | -1.24% | 2,700 | 42億5299万 | -6.23% | 20.38 | 1.55 |
| 04/26 | 1,189 | 1,208 | 1,189 | 1,205 | -1.15% | 2,800 | 43億660万 | -5.56% | 20.64 | 1.57 |
| 04/25 | 1,220 | 1,247 | 1,219 | 1,219 | -0.08% | 900 | 43億5664万 | -4.99% | 20.88 | 1.59 |
| 04/24 | 1,218 | 1,236 | 1,200 | 1,220 | +0.91% | 2,000 | 43億6021万 | -5.28% | 20.89 | 1.59 |
| 04/23 | 1,186 | 1,209 | 1,173 | 1,209 | +1.6% | 1,700 | 43億2090万 | -6.64% | 20.7 | 1.57 |
| 04/22 | 1,162 | 1,220 | 1,162 | 1,190 | 0% | 4,300 | 42億4109万 | -8.6% | 20.38 | 1.55 |
| 04/19 | 1,200 | 1,211 | 1,151 | 1,190 | -4.65% | 17,400 | 42億4109万 | -8.88% | 20.38 | 1.55 |
| 04/18 | 1,219 | 1,248 | 1,217 | 1,248 | +2.21% | 700 | 44億4780万 | -4.59% | 21.37 | 1.62 |
| 04/17 | 1,277 | 1,277 | 1,221 | 1,221 | -0.81% | 8,700 | 43億5157万 | -6.79% | 20.91 | 1.59 |
| 04/16 | 1,243 | 1,249 | 1,231 | 1,231 | -2.07% | 2,600 | 43億8721万 | -6.25% | 21.08 | 1.6 |
| 04/15 | 1,251 | 1,257 | 1,250 | 1,257 | -0.71% | 1,500 | 44億7988万 | -4.56% | 21.53 | 1.64 |
| 04/12 | 1,275 | 1,275 | 1,254 | 1,266 | -0.71% | 2,600 | 45億1195万 | -4.09% | 21.68 | 1.65 |
| 04/11 | 1,286 | 1,286 | 1,257 | 1,275 | -1.7% | 2,400 | 45億4403万 | -3.56% | 21.83 | 1.66 |
| 04/10 | 1,287 | 1,300 | 1,250 | 1,297 | +0.15% | 4,800 | 46億2243万 | -2.11% | 22.21 | 1.69 |
| 04/09 | 1,282 | 1,307 | 1,282 | 1,295 | -1.07% | 1,300 | 46億1531万 | -2.41% | 22.18 | 1.68 |
| 04/08 | 1,290 | 1,309 | 1,274 | 1,309 | +1.47% | 2,900 | 46億6520万 | -1.65% | 22.42 | 1.7 |
| 04/05 | 1,291 | 1,319 | 1,284 | 1,290 | -1.83% | 2,100 | 45億9749万 | -3.3% | 22.09 | 1.68 |
| 04/04 | 1,298 | 1,314 | 1,291 | 1,314 | +1% | 4,200 | 46億8302万 | -1.87% | 22.5 | 1.71 |
| 04/03 | 1,319 | 1,319 | 1,293 | 1,301 | -2.18% | 2,800 | 46億3669万 | -2.77% | 22.28 | 1.69 |
| 04/02 | 1,342 | 1,343 | 1,320 | 1,330 | -0.37% | 4,900 | 47億4004万 | -0.6% | 22.78 | 1.73 |
| 04/01 | 1,344 | 1,355 | 1,305 | 1,335 | +0.38% | 5,900 | 47億5786万 | -0.07% | 22.86 | 1.74 |
| 03/29 | 1,314 | 1,330 | 1,311 | 1,330 | +1.22% | 4,300 | 47億4004万 | -0.15% | 23.42 | 1.74 |
| 03/28 | 1,354 | 1,354 | 1,299 | 1,314 | -2.95% | 4,900 | 46億8302万 | -1.13% | 23.14 | 1.72 |
| 03/27 | 1,345 | 1,354 | 1,335 | 1,354 | +0.67% | 12,300 | 48億2558万 | +1.88% | 23.84 | 1.78 |
| 03/26 | 1,365 | 1,365 | 1,332 | 1,345 | -1.32% | 1,500 | 47億9350万 | +1.43% | 23.68 | 1.76 |
| 03/25 | 1,357 | 1,373 | 1,340 | 1,363 | +0.07% | 3,400 | 48億5765万 | +3.1% | 24 | 1.79 |
| 03/22 | 1,366 | 1,375 | 1,358 | 1,362 | +0.29% | 3,000 | 48億5409万 | +3.57% | 23.98 | 1.79 |
| 03/21 | 1,397 | 1,398 | 1,352 | 1,358 | -2.72% | 7,000 | 48億3983万 | +3.66% | 23.91 | 1.78 |
| 03/19 | 1,385 | 1,422 | 1,369 | 1,396 | +0.79% | 12,900 | 49億7526万 | +7.06% | 24.58 | 1.83 |
| 03/18 | 1,366 | 1,385 | 1,312 | 1,385 | +8.71% | 23,000 | 49億3606万 | +6.54% | 24.39 | 1.82 |
| 03/15 | 1,260 | 1,274 | 1,260 | 1,274 | +1.03% | 2,300 | 45億4046万 | -1.85% | 22.43 | 1.67 |
| 03/14 | 1,281 | 1,288 | 1,256 | 1,261 | -1.87% | 2,400 | 44億9413万 | -2.93% | 22.21 | 1.65 |
| 03/13 | 1,286 | 1,320 | 1,270 | 1,285 | -1.15% | 3,500 | 45億7967万 | -1.31% | 22.63 | 1.68 |
| 03/12 | 1,323 | 1,329 | 1,281 | 1,300 | -1.74% | 3,300 | 46億3312万 | -0.23% | 22.89 | 1.7 |
| 03/11 | 1,300 | 1,330 | 1,294 | 1,323 | -0.53% | 5,900 | 47億1510万 | +1.46% | 23.3 | 1.73 |
| 03/08 | 1,334 | 1,367 | 1,309 | 1,330 | -0.23% | 3,700 | 47億4004万 | +1.92% | 23.42 | 1.74 |
| 03/07 | 1,363 | 1,365 | 1,309 | 1,333 | 0% | 8,500 | 47億5074万 | +2.07% | 23.47 | 1.75 |
| 03/06 | 1,332 | 1,375 | 1,313 | 1,333 | -1.7% | 7,600 | 47億5074万 | +2.3% | 23.47 | 1.75 |
| 03/05 | 1,390 | 1,411 | 1,329 | 1,356 | -2.09% | 17,900 | 48億3271万 | +4.31% | 23.88 | 1.78 |
| 03/04 | 1,395 | 1,410 | 1,350 | 1,385 | -0.5% | 16,400 | 49億3606万 | +6.87% | 24.39 | 1.82 |
| 03/01 | 1,420 | 1,448 | 1,364 | 1,392 | -1.9% | 21,300 | 49億6101万 | +8.07% | 24.51 | 1.82 |
| 02/29 | 1,380 | 1,499 | 1,333 | 1,419 | +10% | 101,500 | 50億5723万 | +10.77% | 24.99 | 1.86 |
| 02/28 | 1,325 | 1,327 | 1,262 | 1,290 | -0.92% | 4,800 | 45億9749万 | +1.65% | 22.72 | 1.69 |
| 02/27 | 1,276 | 1,311 | 1,250 | 1,302 | +2.12% | 11,700 | 46億4025万 | +3.33% | 22.93 | 1.71 |
| 02/26 | 1,234 | 1,275 | 1,229 | 1,275 | +2.82% | 5,900 | 45億4403万 | +1.92% | 22.45 | 1.67 |
| 02/22 | 1,270 | 1,280 | 1,239 | 1,240 | -1.74% | 7,600 | 44億1929万 | -0.32% | 21.84 | 1.63 |
| 02/21 | 1,284 | 1,291 | 1,261 | 1,262 | -2.4% | 5,300 | 44億9643万 | +2.02% | 22.22 | 1.65 |
| 02/20 | 1,290 | 1,310 | 1,290 | 1,293 | +1.02% | 3,400 | 46億688万 | +4.95% | 22.76 | 1.69 |
| 02/19 | 1,242 | 1,311 | 1,242 | 1,280 | +3.14% | 11,100 | 45億6057万 | +4.49% | 22.53 | 1.68 |
| 02/16 | 1,200 | 1,255 | 1,200 | 1,241 | +2.9% | 10,400 | 44億2161万 | +1.89% | 21.85 | 1.63 |
| 02/15 | 1,140 | 1,226 | 1,135 | 1,206 | -1.23% | 24,700 | 42億9691万 | -0.58% | 21.23 | 1.58 |
| 02/14 | 1,220 | 1,280 | 1,220 | 1,221 | +0.08% | 9,700 | 43億5035万 | +0.91% | 21.49 | 1.6 |
| 02/13 | 1,256 | 1,316 | 1,220 | 1,220 | -5.13% | 18,600 | 43億4679万 | +1.16% | 21.48 | 1.6 |
| 02/09 | 1,331 | 1,332 | 1,282 | 1,286 | -3.38% | 12,500 | 45億8194万 | +7.08% | 22.64 | 1.69 |
| 02/08 | 1,320 | 1,355 | 1,309 | 1,331 | +0.83% | 9,800 | 47億4228万 | +11.47% | 23.43 | 1.74 |
| 02/07 | 1,330 | 1,333 | 1,313 | 1,320 | -0.75% | 6,600 | 47億308万 | +11.39% | 23.24 | 1.73 |
| 02/06 | 1,314 | 1,351 | 1,300 | 1,330 | +1.22% | 13,800 | 47億3871万 | +12.9% | 23.41 | 1.74 |
| 02/05 | 1,339 | 1,339 | 1,285 | 1,314 | -1.05% | 15,800 | 46億8171万 | +12.31% | 23.13 | 1.72 |
| 02/02 | 1,349 | 1,361 | 1,312 | 1,328 | -0.23% | 18,600 | 47億3159万 | +14.58% | 23.38 | 1.74 |
| 02/01 | 1,350 | 1,378 | 1,303 | 1,331 | -1.41% | 25,000 | 47億4228万 | +15.94% | 23.43 | 1.74 |
| 01/31 | 1,281 | 1,450 | 1,281 | 1,350 | +5.39% | 130,900 | 48億997万 | +18.73% | 23.77 | 1.77 |
| 01/30 | 1,251 | 1,297 | 1,245 | 1,281 | +2.56% | 12,400 | 45億6413万 | +13.77% | 22.55 | 1.68 |
| 01/29 | 1,284 | 1,284 | 1,225 | 1,249 | -0.4% | 34,600 | 44億5011万 | +11.62% | 21.99 | 1.64 |
| 01/26 | 1,180 | 1,260 | 1,180 | 1,254 | +5.2% | 31,100 | 44億6793万 | +12.57% | 22.08 | 1.64 |
| 01/25 | 1,215 | 1,230 | 1,163 | 1,192 | -1.08% | 19,800 | 42億4703万 | +7.48% | 20.98 | 1.56 |
| 01/24 | 1,113 | 1,205 | 1,092 | 1,205 | +8.27% | 30,100 | 42億9334万 | +8.75% | 21.21 | 1.58 |
| 01/23 | 1,076 | 1,116 | 1,072 | 1,113 | +3.53% | 16,700 | 39億6555万 | +0.45% | 19.59 | 1.46 |
| 01/22 | 1,069 | 1,085 | 1,054 | 1,075 | -0.46% | 10,800 | 38億3016万 | -3.67% | 18.92 | 1.41 |
| 01/19 | 1,065 | 1,091 | 1,039 | 1,080 | -1.19% | 23,800 | 38億4798万 | -4% | 19.01 | 1.42 |
| 01/18 | 1,072 | 1,095 | 1,057 | 1,093 | +1.39% | 22,200 | 38億9429万 | -3.7% | 19.24 | 1.43 |
| 01/17 | 1,121 | 1,121 | 1,064 | 1,078 | -3.84% | 25,300 | 38億4085万 | -5.77% | 18.98 | 1.41 |
| 01/16 | 1,120 | 1,121 | 1,103 | 1,121 | +0.09% | 3,100 | 39億9406万 | -2.94% | 19.73 | 1.47 |
| 01/15 | 1,110 | 1,125 | 1,092 | 1,120 | +0.09% | 11,400 | 39億9049万 | -3.86% | 19.72 | 1.47 |
| 01/12 | 1,104 | 1,132 | 1,063 | 1,119 | +0.36% | 19,800 | 39億8693万 | -4.93% | 19.7 | 1.47 |
| 01/11 | 1,114 | 1,127 | 1,099 | 1,115 | -0.09% | 5,700 | 39億7268万 | -6.22% | 19.63 | 1.46 |
| 01/10 | 1,147 | 1,147 | 1,099 | 1,116 | -0.09% | 8,800 | 39億7624万 | -7.08% | 19.65 | 1.46 |
| 01/09 | 1,172 | 1,172 | 1,115 | 1,117 | +0.45% | 10,000 | 39億7981万 | -7.99% | 19.66 | 1.46 |
| 01/05 | 1,136 | 1,139 | 1,093 | 1,112 | +0.54% | 11,700 | 39億6199万 | -9.3% | 19.58 | 1.46 |
| 01/04 | 1,126 | 1,126 | 1,070 | 1,106 | -0.81% | 10,000 | 39億4061万 | -10.73% | 19.47 | 1.45 |
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 | |
| 2022年 3月期 | 3,730 7/8 | 1,167 1/27 | 3,268,700 6/29 | 119億3579万 | 39億8080万 | +41.31% 4/11 | -27.53% 8/4 |
| 2023年 3月期 | 2,660 4/12 | 1,359 3/7 | 567,000 4/12 | 90億8907万 | 48億2655万 | +17.98% 8/18 | -20.65% 5/27 |
| 2024年 3月期 | 2,350 6/16 | 1,029 12/26 | 166,900 6/15 | 83億5318万 | 36億6627万 | +22.96% 6/19 | -20.83% 12/18 |
| 最新 | 1,180 2024/5/31 | 8,000 | 42億2292万 | -1.91% 1,203 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/05/31 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
1,029円（2023/12/26） - 15%（1.15倍）
1,180円（5/31）