株価チャート
株価
5/31
- 前日 (5/30)
- 1,184
- 始値
- 1,194
- 高値
- 1,219
- 安値
- 1,185
- 終値 +2.96%
- 1,219
- 出来高 -17.9%
- 80,700
乖離率
- 株価（5日）
移動平均値 - +1.84%
1,197 - 株価（25日）
移動平均値 - +5.09%
1,160 - 出来高（5日）
移動平均値 - -16.67%
96,840
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 | 1,219 | 1,185 | 1,219 | +2.96% | 80,700 | 293億1695万 | +5.09% | 10.26 | 0.67 |
| 05/30 | 1,178 | 1,190 | 1,163 | 1,184 | -0.75% | 98,300 | 284億7520万 | +2.51% | 9.97 | 0.65 |
| 05/29 | 1,212 | 1,226 | 1,190 | 1,193 | -0.5% | 141,100 | 286億9165万 | +3.65% | 10.04 | 0.65 |
| 05/28 | 1,199 | 1,216 | 1,195 | 1,199 | +0.93% | 108,400 | 288億3595万 | +4.53% | 10.09 | 0.66 |
| 05/27 | 1,200 | 1,202 | 1,180 | 1,188 | -0.67% | 55,700 | 285億7140万 | +3.94% | 10 | 0.65 |
| 05/24 | 1,175 | 1,202 | 1,173 | 1,196 | +0.59% | 66,800 | 287億6380万 | +5% | 10.07 | 0.65 |
| 05/23 | 1,175 | 1,200 | 1,161 | 1,189 | +2.15% | 82,200 | 285億9545万 | +4.76% | 10.01 | 0.65 |
| 05/22 | 1,185 | 1,195 | 1,164 | 1,164 | -1.36% | 75,600 | 279億9420万 | +2.74% | 9.8 | 0.64 |
| 05/21 | 1,197 | 1,213 | 1,178 | 1,180 | -0.84% | 108,700 | 283億7900万 | +4.33% | 9.93 | 0.65 |
| 05/20 | 1,191 | 1,204 | 1,183 | 1,190 | -0.34% | 106,000 | 286億1950万 | +5.31% | 10.02 | 0.65 |
| 05/17 | 1,148 | 1,198 | 1,145 | 1,194 | +3.83% | 147,300 | 287億1570万 | +5.94% | 10.05 | 0.65 |
| 05/16 | 1,179 | 1,179 | 1,124 | 1,150 | -0.95% | 209,000 | 276億5750万 | +2.4% | 9.68 | 0.63 |
| 05/15 | 1,147 | 1,205 | 1,122 | 1,161 | +2.02% | 294,700 | 279億2205万 | +3.57% | 9.77 | 0.63 |
| 05/14 | 1,156 | 1,156 | 1,126 | 1,138 | -0.87% | 143,500 | 273億6890万 | +1.79% | 9.58 | 0.62 |
| 05/13 | 1,157 | 1,163 | 1,143 | 1,148 | +0.44% | 81,100 | 276億940万 | +2.87% | 9.66 | 0.63 |
| 05/10 | 1,153 | 1,161 | 1,140 | 1,143 | -0.44% | 85,400 | 274億8915万 | +2.6% | 9.62 | 0.63 |
| 05/09 | 1,126 | 1,156 | 1,125 | 1,148 | +2.87% | 109,900 | 276億940万 | +3.24% | 9.66 | 0.63 |
| 05/08 | 1,128 | 1,138 | 1,116 | 1,116 | -1.5% | 59,500 | 268億3980万 | +0.45% | 9.39 | 0.61 |
| 05/07 | 1,126 | 1,139 | 1,123 | 1,133 | +0.98% | 52,600 | 272億4865万 | +2.07% | 9.54 | 0.62 |
| 05/02 | 1,120 | 1,127 | 1,115 | 1,122 | -0.27% | 47,900 | 269億8410万 | +1.26% | 9.44 | 0.61 |
| 05/01 | 1,142 | 1,150 | 1,125 | 1,125 | -2.43% | 50,800 | 270億5625万 | +1.81% | 9.47 | 0.62 |
| 04/30 | 1,132 | 1,153 | 1,123 | 1,153 | +3.32% | 98,300 | 277億2965万 | +4.53% | 9.71 | 0.63 |
| 04/26 | 1,123 | 1,123 | 1,100 | 1,116 | -0.45% | 94,700 | 268億3980万 | +1.55% | 9.39 | 0.61 |
| 04/25 | 1,125 | 1,138 | 1,119 | 1,121 | -0.36% | 90,200 | 269億6005万 | +2.19% | 9.44 | 0.61 |
| 04/24 | 1,103 | 1,125 | 1,096 | 1,125 | +3.12% | 89,400 | 270億5625万 | +2.83% | 9.47 | 0.62 |
| 04/23 | 1,102 | 1,105 | 1,087 | 1,091 | +0.09% | 54,200 | 262億3855万 | 0% | 9.18 | 0.6 |
| 04/22 | 1,095 | 1,112 | 1,081 | 1,090 | +0.28% | 78,000 | 262億1450万 | +0.18% | 9.18 | 0.6 |
| 04/19 | 1,080 | 1,100 | 1,053 | 1,087 | -1.54% | 177,700 | 261億4235万 | +0.28% | 9.15 | 0.59 |
| 04/18 | 1,082 | 1,116 | 1,078 | 1,104 | +1.85% | 86,600 | 265億5120万 | +2.03% | 9.29 | 0.6 |
| 04/17 | 1,102 | 1,105 | 1,072 | 1,084 | -1.63% | 121,000 | 260億7020万 | +0.56% | 9.12 | 0.59 |
| 04/16 | 1,133 | 1,136 | 1,098 | 1,102 | -3.42% | 100,600 | 265億310万 | +2.42% | 9.28 | 0.6 |
| 04/15 | 1,106 | 1,144 | 1,105 | 1,141 | +1.51% | 72,200 | 274億4105万 | +6.34% | 9.6 | 0.62 |
| 04/12 | 1,145 | 1,145 | 1,121 | 1,124 | -0.88% | 66,800 | 270億3220万 | +5.05% | 9.46 | 0.61 |
| 04/11 | 1,113 | 1,136 | 1,107 | 1,134 | +0.71% | 78,100 | 272億7270万 | +6.38% | 9.55 | 0.62 |
| 04/10 | 1,100 | 1,128 | 1,100 | 1,126 | +2.36% | 79,900 | 270億8030万 | +5.93% | 9.48 | 0.62 |
| 04/09 | 1,100 | 1,107 | 1,089 | 1,100 | +0.92% | 57,900 | 264億5500万 | +3.87% | 9.26 | 0.6 |
| 04/08 | 1,089 | 1,105 | 1,089 | 1,090 | +0.55% | 69,100 | 262億1450万 | +3.22% | 9.18 | 0.6 |
| 04/05 | 1,070 | 1,092 | 1,069 | 1,084 | -1.09% | 113,400 | 260億7020万 | +2.85% | 9.12 | 0.59 |
| 04/04 | 1,091 | 1,114 | 1,079 | 1,096 | +0.64% | 92,000 | 263億5880万 | +4.28% | 9.23 | 0.6 |
| 04/03 | 1,077 | 1,105 | 1,072 | 1,089 | -0.18% | 88,300 | 261億9045万 | +3.81% | 9.17 | 0.6 |
| 04/02 | 1,117 | 1,117 | 1,082 | 1,091 | -2.59% | 139,900 | 262億3855万 | +4.2% | 9.18 | 0.6 |
| 04/01 | 1,135 | 1,136 | 1,100 | 1,120 | +0.72% | 210,500 | 269億3600万 | +7.18% | 9.43 | 0.61 |
| 03/29 | 1,066 | 1,112 | 1,063 | 1,112 | +4.61% | 162,500 | 267億4360万 | +6.72% | 10.09 | 0.61 |
| 03/28 | 1,059 | 1,080 | 1,051 | 1,063 | -0.37% | 147,600 | 255億6515万 | +2.51% | 9.64 | 0.58 |
| 03/27 | 1,073 | 1,083 | 1,066 | 1,067 | +0.09% | 228,200 | 256億6135万 | +3.19% | 9.68 | 0.58 |
| 03/26 | 1,060 | 1,072 | 1,057 | 1,066 | +0.85% | 205,200 | 256億3730万 | +3.39% | 9.67 | 0.58 |
| 03/25 | 1,072 | 1,083 | 1,053 | 1,057 | -1.03% | 170,400 | 254億2085万 | +2.82% | 9.59 | 0.58 |
| 03/22 | 1,058 | 1,081 | 1,055 | 1,068 | +1.81% | 196,100 | 256億8540万 | +4.3% | 9.69 | 0.58 |
| 03/21 | 1,048 | 1,058 | 1,046 | 1,049 | +1.65% | 160,000 | 252億2845万 | +2.84% | 9.52 | 0.57 |
| 03/19 | 1,021 | 1,033 | 1,017 | 1,032 | +1.57% | 106,900 | 248億1960万 | +1.38% | 9.36 | 0.56 |
| 03/18 | 1,015 | 1,024 | 1,008 | 1,016 | +0.79% | 148,700 | 244億3480万 | +0.1% | 9.22 | 0.56 |
| 03/15 | 1,015 | 1,021 | 1,007 | 1,008 | -1.37% | 107,200 | 242億4240万 | -0.49% | 9.14 | 0.55 |
| 03/14 | 1,021 | 1,028 | 1,013 | 1,022 | +0.2% | 83,200 | 245億7910万 | +0.99% | 9.27 | 0.56 |
| 03/13 | 1,050 | 1,051 | 1,010 | 1,020 | -0.78% | 106,400 | 245億3100万 | +0.99% | 9.25 | 0.56 |
| 03/12 | 1,010 | 1,032 | 994 | 1,028 | +0.69% | 120,700 | 247億2340万 | +1.78% | 9.33 | 0.56 |
| 03/11 | 1,043 | 1,051 | 1,013 | 1,021 | -3.59% | 140,200 | 245億5505万 | +1.19% | 9.26 | 0.56 |
| 03/08 | 1,027 | 1,062 | 1,027 | 1,059 | +2.12% | 114,300 | 254億6895万 | +5.16% | 9.61 | 0.58 |
| 03/07 | 1,061 | 1,066 | 1,034 | 1,037 | -1.14% | 121,100 | 249億3985万 | +3.39% | 9.41 | 0.57 |
| 03/06 | 1,031 | 1,057 | 1,025 | 1,049 | +1.75% | 127,700 | 252億2845万 | +4.9% | 9.52 | 0.57 |
| 03/05 | 1,030 | 1,031 | 1,014 | 1,031 | -0.29% | 73,900 | 247億9555万 | +3.41% | 9.35 | 0.56 |
| 03/04 | 1,048 | 1,051 | 1,028 | 1,034 | +1.27% | 143,700 | 248億6770万 | +4.02% | 9.38 | 0.57 |
| 03/01 | 1,027 | 1,034 | 1,019 | 1,021 | -0.58% | 91,300 | 245億5505万 | +3.13% | 9.26 | 0.56 |
| 02/29 | 1,038 | 1,040 | 1,020 | 1,027 | -0.77% | 73,100 | 246億9935万 | +4.16% | 9.32 | 0.56 |
| 02/28 | 1,039 | 1,056 | 1,031 | 1,035 | -0.1% | 106,200 | 248億9175万 | +5.29% | 9.39 | 0.57 |
| 02/27 | 1,043 | 1,064 | 1,029 | 1,036 | -2.08% | 123,400 | 249億1580万 | +5.93% | 9.4 | 0.57 |
| 02/26 | 1,052 | 1,078 | 1,052 | 1,058 | +1.83% | 273,000 | 254億4490万 | +8.62% | 9.6 | 0.58 |
| 02/22 | 1,007 | 1,040 | 1,004 | 1,039 | +5.91% | 260,100 | 249億8795万 | +7.22% | 9.43 | 0.57 |
| 02/21 | 990 | 993 | 977 | 981 | -0.91% | 49,300 | 235億9305万 | +1.87% | 8.9 | 0.54 |
| 02/20 | 992 | 1,006 | 990 | 990 | -0.3% | 116,000 | 238億950万 | +3.02% | 8.98 | 0.54 |
| 02/19 | 979 | 995 | 978 | 993 | +1.43% | 66,600 | 238億8165万 | +3.55% | 9.01 | 0.54 |
| 02/16 | 960 | 980 | 960 | 979 | +2.09% | 99,800 | 235億4495万 | +2.51% | 8.88 | 0.54 |
| 02/15 | 979 | 983 | 958 | 959 | -1.54% | 74,000 | 230億6395万 | +0.63% | 8.7 | 0.52 |
| 02/14 | 993 | 993 | 974 | 974 | -1.91% | 81,900 | 234億2470万 | +2.31% | 8.84 | 0.53 |
| 02/13 | 972 | 995 | 968 | 993 | +3.22% | 114,600 | 238億8165万 | +4.53% | 9.01 | 0.54 |
| 02/09 | 965 | 978 | 962 | 962 | -1.23% | 76,300 | 231億3610万 | +1.58% | 8.73 | 0.53 |
| 02/08 | 969 | 980 | 959 | 974 | -0.41% | 88,600 | 234億2470万 | +2.96% | 8.84 | 0.53 |
| 02/07 | 966 | 980 | 965 | 978 | +0.51% | 57,200 | 235億2090万 | +3.6% | 8.87 | 0.53 |
| 02/06 | 996 | 1,003 | 973 | 973 | -3.85% | 132,000 | 234億65万 | +3.29% | 8.83 | 0.53 |
| 02/05 | 1,010 | 1,012 | 985 | 1,012 | +0.5% | 180,700 | 243億3860万 | +7.77% | 9.18 | 0.55 |
| 02/02 | 974 | 1,033 | 954 | 1,007 | +4.68% | 460,600 | 242億1835万 | +7.7% | 9.14 | 0.55 |
| 02/01 | 971 | 973 | 961 | 962 | -1.13% | 51,000 | 231億3610万 | +3.33% | 8.73 | 0.53 |
| 01/31 | 969 | 973 | 957 | 973 | +0.62% | 48,700 | 234億65万 | +4.74% | 8.83 | 0.53 |
| 01/30 | 967 | 972 | 960 | 967 | +0.52% | 48,400 | 232億5635万 | +4.43% | 8.77 | 0.53 |
| 01/29 | 954 | 966 | 954 | 962 | +1.37% | 52,200 | 231億3610万 | +4.11% | 8.73 | 0.53 |
| 01/26 | 950 | 962 | 947 | 949 | -0.73% | 64,600 | 228億2345万 | +2.82% | 8.61 | 0.52 |
| 01/25 | 925 | 958 | 922 | 956 | +3.69% | 90,900 | 229億9180万 | +3.8% | 8.67 | 0.52 |
| 01/24 | 934 | 935 | 922 | 922 | -0.75% | 42,500 | 221億7410万 | +0.33% | 8.36 | 0.5 |
| 01/23 | 937 | 943 | 929 | 929 | -0.54% | 66,900 | 223億4245万 | +1.2% | 8.43 | 0.51 |
| 01/22 | 935 | 937 | 928 | 934 | +0.65% | 53,600 | 224億6270万 | +1.85% | 8.47 | 0.51 |
| 01/19 | 923 | 931 | 921 | 928 | +1.09% | 57,100 | 223億1840万 | +1.31% | 8.42 | 0.51 |
| 01/18 | 916 | 920 | 913 | 918 | +0.77% | 38,000 | 220億7790万 | +0.44% | 8.33 | 0.5 |
| 01/17 | 922 | 926 | 911 | 911 | -0.65% | 64,900 | 219億955万 | -0.22% | 8.26 | 0.5 |
| 01/16 | 931 | 937 | 917 | 917 | -1.5% | 59,100 | 220億5385万 | +0.44% | 8.32 | 0.5 |
| 01/15 | 918 | 933 | 918 | 931 | +1.97% | 79,800 | 223億9055万 | +1.97% | 8.45 | 0.51 |
| 01/12 | 925 | 928 | 913 | 913 | -1.08% | 66,700 | 219億5765万 | +0.11% | 8.28 | 0.5 |
| 01/11 | 928 | 929 | 923 | 923 | -0.11% | 67,900 | 221億9815万 | +1.1% | 8.37 | 0.5 |
| 01/10 | 925 | 931 | 922 | 924 | 0% | 61,400 | 222億2220万 | +1.2% | 8.38 | 0.51 |
| 01/09 | 925 | 933 | 919 | 924 | +0.11% | 53,000 | 222億2220万 | +1.09% | 8.38 | 0.51 |
| 01/05 | 933 | 936 | 923 | 923 | -1.07% | 53,300 | 221億9815万 | +0.87% | 8.37 | 0.5 |
| 01/04 | 921 | 934 | 913 | 933 | +0.43% | 78,500 | 224億3865万 | +1.86% | 8.46 | 0.51 |
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 | |
| 2014年 3月期 | 549 10/1 | 435 2/5 | 101,400 2/4 | 113億940万 | 89億6100万 | +5.82% 3/5 | -10.85% 2/4 |
| 2015年 3月期 | 722 1/30 1/29 | 451 5/16 | 859,800 6/17 | 148億7320万 | 92億9060万 | +37.86% 6/16 | -9.38% 8/8 |
| 2016年 3月期 | 655 5/21 | 450 8/25 | 1,028,200 7/23 | 134億9300万 | 108億2250万 | +6.36% 10/23 | -11.29% 9/8 |
| 2017年 3月期 | 626 2/27 | 430 6/24 | 259,000 3/29 | 150億5530万 | 103億4150万 | +6.53% 2/28 | -8.99% 4/6 |
| 2018年 3月期 | 1,399 1/12 | 528 4/13 | 4,169,700 11/21 | 336億4595万 | 126億9840万 | +44.84% 11/24 | -14.61% 2/14 |
| 2019年 3月期 | 1,217 5/17 | 645 12/25 | 537,100 5/15 | 292億6885万 | 155億1225万 | +13.99% 5/17 | -23.15% 12/25 |
| 2020年 3月期 | 935 4/16 | 368 3/13 | 566,100 4/16 | 224億8675万 | 88億5040万 | +10.22% 10/23 | -24.1% 3/13 |
| 2021年 3月期 | 832 1/13 | 424 4/6 | 616,200 12/10 | 200億960万 | 101億9720万 | +21.55% 12/15 | -10.44% 8/3 |
| 2022年 3月期 | 974 9/16 | 604 3/8 | 291,100 6/16 | 234億2470万 | 145億2620万 | +13.11% 9/14 | -15.84% 10/13 |
| 2023年 3月期 | 843 6/8 | 604 5/19 | 2,007,000 12/20 | 202億7415万 | 145億2620万 | +20.2% 6/7 | -6.62% 3/20 |
| 2024年 3月期 | 1,112 3/29 | 676 4/6 | 824,900 6/2 | 267億4360万 | 162億5780万 | +14.67% 6/19 | -7.07% 10/4 |
| 最新 | 1,219 2024/5/31 | 80,700 | 293億1695万 | +5.09% 1,160 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 123%（2.23倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/05/31 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
368円（2020/03/13） - 231%（3.31倍）
1,219円（5/31）