株価チャート
株価
5/31
- 前日 (5/30)
- 856
- 始値
- 860
- 高値
- 893
- 安値
- 858
- 終値 +3.15%
- 883
- 出来高 +326%
- 2,815,000
乖離率
- 株価（5日）
移動平均値 - +2.44%
862 - 株価（25日）
移動平均値 - -2.32%
904 - 出来高（5日）
移動平均値 - +162.39%
1,072,840
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 | 860 | 893 | 858 | 883 | +3.15% | 2,815,000 | 519億9560万 | -2.32% | 24.65 | 3.6 |
| 05/30 | 832 | 864 | 830 | 856 | +2.15% | 660,800 | 504億570万 | -5.31% | 23.89 | 3.49 |
| 05/29 | 865 | 869 | 833 | 838 | -4.01% | 927,300 | 493億4577万 | -7.4% | 23.39 | 3.41 |
| 05/28 | 862 | 888 | 859 | 873 | +1.28% | 430,600 | 514億675万 | -3.64% | 24.37 | 3.56 |
| 05/27 | 865 | 871 | 852 | 862 | -0.92% | 530,500 | 507億5901万 | -5.07% | 24.06 | 3.51 |
| 05/24 | 852 | 879 | 849 | 870 | -0.57% | 600,900 | 512億3009万 | -4.4% | 24.28 | 3.54 |
| 05/23 | 889 | 900 | 871 | 875 | -1.13% | 493,000 | 515億2452万 | -4.16% | 24.42 | 3.56 |
| 05/22 | 889 | 895 | 875 | 885 | -0.56% | 575,900 | 521億1337万 | -3.38% | 24.7 | 3.6 |
| 05/21 | 929 | 940 | 890 | 890 | -6.32% | 919,000 | 523億7131万 | -3.16% | 24.84 | 3.62 |
| 05/20 | 914 | 958 | 909 | 950 | +2.81% | 764,600 | 559億196万 | +3.04% | 26.52 | 3.87 |
| 05/17 | 919 | 929 | 913 | 924 | -0.75% | 389,900 | 543億7201万 | +0.11% | 25.79 | 3.76 |
| 05/16 | 956 | 966 | 929 | 931 | -0.43% | 465,300 | 547億8392万 | +0.54% | 25.99 | 3.79 |
| 05/15 | 965 | 966 | 933 | 935 | -2.6% | 576,500 | 550億1929万 | +0.65% | 26.1 | 3.81 |
| 05/14 | 946 | 965 | 944 | 960 | +2.56% | 523,700 | 564億9040万 | +3.11% | 26.8 | 3.91 |
| 05/13 | 940 | 947 | 924 | 936 | +0.75% | 319,100 | 550億7814万 | +0.54% | 26.13 | 3.81 |
| 05/10 | 939 | 962 | 923 | 929 | -0.32% | 579,500 | 546億6623万 | -0.43% | 25.93 | 3.78 |
| 05/09 | 928 | 937 | 914 | 932 | +2.08% | 423,400 | 548億4276万 | -0.43% | 26.01 | 3.8 |
| 05/08 | 912 | 932 | 902 | 913 | -0.98% | 669,200 | 537億2472万 | -2.98% | 25.48 | 3.72 |
| 05/07 | 911 | 926 | 907 | 922 | +1.32% | 673,600 | 542億5432万 | -2.74% | 25.74 | 3.75 |
| 05/02 | 906 | 933 | 902 | 910 | -0.11% | 659,700 | 535億4819万 | -4.61% | 25.4 | 3.71 |
| 05/01 | 891 | 927 | 885 | 911 | +0.77% | 581,000 | 536億703万 | -5.3% | 25.43 | 3.71 |
| 04/30 | 905 | 911 | 891 | 904 | -0.11% | 447,800 | 531億9513万 | -6.9% | 25.23 | 3.68 |
| 04/26 | 890 | 905 | 872 | 905 | +1.69% | 671,100 | 532億5397万 | -7.65% | 25.26 | 3.69 |
| 04/25 | 899 | 905 | 886 | 890 | -2.52% | 576,500 | 523億7131万 | -10.19% | 24.84 | 3.62 |
| 04/24 | 895 | 917 | 885 | 913 | +3.63% | 620,700 | 537億2472万 | -9.06% | 25.48 | 3.72 |
| 04/23 | 898 | 908 | 879 | 881 | -1.12% | 373,700 | 518億4171万 | -13.2% | 24.59 | 3.59 |
| 04/22 | 884 | 894 | 872 | 891 | +2.53% | 756,900 | 523億8804万 | -13.33% | 24.87 | 3.63 |
| 04/19 | 915 | 916 | 869 | 869 | -5.95% | 1,190,700 | 510億9451万 | -16.44% | 24.26 | 3.54 |
| 04/18 | 900 | 939 | 895 | 924 | +2.21% | 638,800 | 543億2834万 | -12.5% | 25.79 | 3.76 |
| 04/17 | 948 | 948 | 895 | 904 | -4.84% | 1,003,600 | 531億5240万 | -15.2% | 25.23 | 3.68 |
| 04/16 | 927 | 964 | 916 | 950 | +1.5% | 1,024,800 | 558億5706万 | -11.71% | 26.52 | 3.87 |
| 04/15 | 940 | 946 | 917 | 936 | -1.78% | 962,000 | 550億3390万 | -13.57% | 26.13 | 3.81 |
| 04/12 | 975 | 983 | 951 | 953 | -2.85% | 855,000 | 560億3345万 | -12.57% | 26.6 | 3.88 |
| 04/11 | 960 | 988 | 943 | 981 | +0.1% | 1,054,100 | 576億7976万 | -10.49% | 27.38 | 3.99 |
| 04/10 | 1,005 | 1,007 | 962 | 980 | -1.61% | 963,300 | 576億2097万 | -10.99% | 27.35 | 3.99 |
| 04/09 | 994 | 997 | 971 | 996 | +0.2% | 769,000 | 585億2188万 | -9.95% | 27.8 | 4.06 |
| 04/08 | 987 | 1,009 | 985 | 994 | +0.71% | 855,700 | 584億4412万 | -10.61% | 27.74 | 4.05 |
| 04/05 | 975 | 1,003 | 970 | 987 | +1.23% | 759,500 | 580億3255万 | -11.8% | 27.55 | 4.02 |
| 04/04 | 986 | 996 | 967 | 975 | -1.02% | 900,400 | 573億2698万 | -13.26% | 27.21 | 3.97 |
| 04/03 | 993 | 1,003 | 969 | 985 | -1.99% | 964,100 | 579億1495万 | -12.83% | 27.49 | 4.01 |
| 04/02 | 1,044 | 1,044 | 1,004 | 1,005 | -5.01% | 1,273,900 | 590億9089万 | -11.53% | 28.05 | 4.09 |
| 04/01 | 1,082 | 1,096 | 1,055 | 1,058 | -2.13% | 538,200 | 622億713万 | -7.19% | 29.53 | 4.31 |
| 03/29 | 1,076 | 1,090 | 1,068 | 1,081 | +0.37% | 534,800 | 635億5945万 | -5.18% | 30.17 | 4.4 |
| 03/28 | 1,108 | 1,119 | 1,075 | 1,077 | -2.62% | 835,000 | 633億2427万 | -5.44% | 30.06 | 4.39 |
| 03/27 | 1,140 | 1,141 | 1,106 | 1,106 | -1.86% | 749,300 | 650億2938万 | -2.9% | 30.87 | 4.5 |
| 03/26 | 1,123 | 1,142 | 1,105 | 1,127 | -1.14% | 754,300 | 662億6411万 | -0.97% | 31.46 | 4.59 |
| 03/25 | 1,153 | 1,169 | 1,135 | 1,140 | -3.63% | 728,900 | 670億2847万 | +0.44% | 31.82 | 4.64 |
| 03/22 | 1,200 | 1,204 | 1,177 | 1,183 | -1.83% | 734,100 | 695億5674万 | +4.6% | 33.02 | 4.82 |
| 03/21 | 1,245 | 1,255 | 1,205 | 1,205 | +1.35% | 954,000 | 708億207万 | +7.21% | 33.63 | 4.91 |
| 03/19 | 1,221 | 1,249 | 1,174 | 1,189 | -1.16% | 769,900 | 698億6196万 | +6.16% | 33.19 | 4.84 |
| 03/18 | 1,185 | 1,232 | 1,185 | 1,203 | +1.95% | 1,669,700 | 706億8456万 | +7.99% | 33.58 | 4.9 |
| 03/15 | 1,310 | 1,314 | 1,162 | 1,180 | -8.03% | 3,111,100 | 693億3315万 | +6.5% | 32.94 | 4.81 |
| 03/14 | 1,271 | 1,360 | 1,245 | 1,283 | +9.56% | 7,093,500 | 753億8511万 | +16.21% | 35.81 | 5.22 |
| 03/13 | 1,160 | 1,185 | 1,153 | 1,171 | +1.83% | 1,590,900 | 688億434万 | +6.84% | 32.69 | 4.77 |
| 03/12 | 1,129 | 1,151 | 1,103 | 1,150 | +2.86% | 832,200 | 675億7044万 | +5.12% | 32.1 | 4.68 |
| 03/11 | 1,100 | 1,120 | 1,090 | 1,118 | -0.18% | 551,600 | 656億9022万 | +2.29% | 31.21 | 4.55 |
| 03/08 | 1,081 | 1,141 | 1,077 | 1,120 | +1.82% | 667,600 | 658億773万 | +2.38% | 31.26 | 4.56 |
| 03/07 | 1,120 | 1,125 | 1,080 | 1,100 | -1.17% | 846,400 | 646億3260万 | +0.36% | 30.7 | 4.48 |
| 03/06 | 1,081 | 1,133 | 1,077 | 1,113 | -0.27% | 572,700 | 653億9644万 | +1.27% | 31.07 | 4.53 |
| 03/05 | 1,138 | 1,143 | 1,115 | 1,116 | -1.76% | 766,300 | 655億7271万 | +1.36% | 31.15 | 4.54 |
| 03/04 | 1,149 | 1,167 | 1,136 | 1,136 | -1.98% | 515,000 | 667億4784万 | +2.9% | 31.71 | 4.63 |
| 03/01 | 1,159 | 1,198 | 1,148 | 1,159 | +2.66% | 1,157,300 | 680億9925万 | +4.7% | 32.35 | 4.72 |
| 02/29 | 1,127 | 1,132 | 1,101 | 1,129 | +0.36% | 469,000 | 663億3655万 | +1.9% | 31.51 | 4.6 |
| 02/28 | 1,139 | 1,154 | 1,119 | 1,125 | -0.18% | 476,900 | 661億152万 | +1.35% | 31.4 | 4.58 |
| 02/27 | 1,133 | 1,147 | 1,116 | 1,127 | +1.71% | 668,800 | 662億1903万 | +1.62% | 31.46 | 4.59 |
| 02/26 | 1,065 | 1,128 | 1,044 | 1,108 | +4.82% | 1,091,400 | 651億265万 | +0.18% | 30.93 | 4.51 |
| 02/22 | 1,064 | 1,068 | 1,046 | 1,057 | +0.38% | 432,800 | 621億605万 | -4.26% | 29.5 | 4.3 |
| 02/21 | 1,073 | 1,076 | 1,042 | 1,053 | -2.77% | 523,900 | 618億7102万 | -4.79% | 29.39 | 4.29 |
| 02/20 | 1,085 | 1,092 | 1,060 | 1,083 | +0.74% | 539,800 | 636億3373万 | -2.52% | 30.23 | 4.41 |
| 02/19 | 1,049 | 1,085 | 1,045 | 1,075 | +2.97% | 557,300 | 631億6367万 | -3.5% | 30.01 | 4.38 |
| 02/16 | 1,058 | 1,066 | 1,033 | 1,044 | +0.1% | 702,400 | 613億4221万 | -6.54% | 29.14 | 4.25 |
| 02/15 | 1,023 | 1,050 | 1,022 | 1,043 | +1.96% | 681,800 | 612億8345万 | -6.96% | 29.11 | 4.25 |
| 02/14 | 1,038 | 1,055 | 1,023 | 1,023 | -5.54% | 1,086,500 | 601億831万 | -9.07% | 28.55 | 4.17 |
| 02/13 | 1,073 | 1,087 | 1,059 | 1,083 | +2.56% | 708,200 | 636億3373万 | -4.16% | 30.23 | 4.41 |
| 02/09 | 1,046 | 1,069 | 1,034 | 1,056 | +0.19% | 816,100 | 620億4729万 | -6.88% | 29.48 | 4.3 |
| 02/08 | 1,050 | 1,062 | 1,026 | 1,054 | -0.85% | 1,152,800 | 619億2978万 | -7.62% | 29.42 | 4.29 |
| 02/07 | 1,067 | 1,071 | 1,035 | 1,063 | -2.03% | 1,322,000 | 624億5859万 | -7.48% | 29.67 | 4.33 |
| 02/06 | 1,104 | 1,108 | 1,078 | 1,085 | -3.56% | 1,070,100 | 637億5124万 | -6.3% | 30.29 | 4.42 |
| 02/05 | 1,116 | 1,146 | 1,109 | 1,125 | -1.06% | 713,300 | 661億152万 | -3.35% | 31.4 | 4.58 |
| 02/02 | 1,125 | 1,151 | 1,119 | 1,137 | -0.7% | 852,500 | 668億660万 | -2.49% | 31.74 | 4.63 |
| 02/01 | 1,131 | 1,150 | 1,108 | 1,145 | -0.95% | 977,600 | 672億7666万 | -1.89% | 31.96 | 4.66 |
| 01/31 | 1,159 | 1,160 | 1,125 | 1,156 | -1.45% | 888,900 | 679億2298万 | -1.11% | 32.27 | 4.7 |
| 01/30 | 1,190 | 1,193 | 1,160 | 1,173 | +0.09% | 457,900 | 689億2185万 | +0.26% | 32.74 | 4.77 |
| 01/29 | 1,190 | 1,203 | 1,172 | 1,172 | -1.18% | 650,900 | 688億6309万 | 0% | 32.71 | 4.76 |
| 01/26 | 1,196 | 1,198 | 1,165 | 1,186 | -2.15% | 1,105,300 | 696億8569万 | +1.02% | 33.1 | 4.82 |
| 01/25 | 1,183 | 1,222 | 1,147 | 1,212 | +2.19% | 1,540,500 | 712億1337万 | +3.24% | 33.83 | 4.92 |
| 01/24 | 1,187 | 1,222 | 1,161 | 1,186 | -0.34% | 1,228,100 | 696億8569万 | +0.85% | 33.1 | 4.82 |
| 01/23 | 1,140 | 1,218 | 1,137 | 1,190 | +8.38% | 3,284,900 | 699億2072万 | +0.59% | 33.22 | 4.84 |
| 01/22 | 1,031 | 1,100 | 1,025 | 1,098 | +5.78% | 1,327,000 | 645億776万 | -7.58% | 30.65 | 4.46 |
| 01/19 | 1,053 | 1,071 | 1,035 | 1,038 | -1.98% | 1,563,600 | 609億8275万 | -13.28% | 28.97 | 4.22 |
| 01/18 | 1,110 | 1,116 | 1,049 | 1,059 | -5.7% | 1,691,800 | 622億1650万 | -12.33% | 29.56 | 4.3 |
| 01/17 | 1,152 | 1,166 | 1,123 | 1,123 | -2.77% | 672,700 | 659億7652万 | -7.8% | 31.35 | 4.56 |
| 01/16 | 1,176 | 1,187 | 1,148 | 1,155 | -1.45% | 653,300 | 678億5653万 | -5.79% | 32.24 | 4.69 |
| 01/15 | 1,174 | 1,175 | 1,132 | 1,172 | +1.91% | 855,400 | 688億5528万 | -5.18% | 32.71 | 4.76 |
| 01/12 | 1,134 | 1,156 | 1,120 | 1,150 | +1.68% | 781,800 | 675億6278万 | -7.48% | 32.1 | 4.67 |
| 01/11 | 1,160 | 1,162 | 1,126 | 1,131 | -1.31% | 783,200 | 664億4652万 | -9.74% | 31.57 | 4.6 |
| 01/10 | 1,140 | 1,169 | 1,123 | 1,146 | -0.78% | 839,900 | 673億2777万 | -9.26% | 31.99 | 4.66 |
| 01/09 | 1,181 | 1,191 | 1,146 | 1,155 | -1.37% | 924,600 | 678億5653万 | -9.41% | 32.24 | 4.69 |
| 01/05 | 1,232 | 1,233 | 1,166 | 1,171 | -4.95% | 976,900 | 687億9653万 | -9.01% | 32.69 | 4.76 |
| 01/04 | 1,249 | 1,249 | 1,213 | 1,232 | -2.84% | 584,200 | 723億8030万 | -5.01% | 34.39 | 5.01 |
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 | |
| 2018年 7月期 | 775 3,100 7/17 3,100 6/20 | 410 1,639 5/31 | 60,969,600 15,242,400 5/31 | 853億270万 | 451億36万 | +20.38% 7/11 | -10.87% 8/14 |
| 2019年 7月期 | 1,335 5,340 3/19 | 524 2,095 12/25 | 5,606,000 1,401,500 3/13 | 1479億2547万 | 578億3247万 | +35.71% 2/13 | -25.31% 10/29 |
| 2020年 7月期 | 1,095 4,380 9/9 | 398 1,593 3/17 | 5,064,400 1,266,100 3/19 | 1217億8677万 | 447億816万 | +24.97% 5/26 | -44.27% 3/16 |
| 2021年 7月期 | 1,475 5,900 7/13 | 714 2,855 8/5 | 4,928,400 1,232,100 3/12 | 1688億3215万 | 805億8463万 | +34.78% 9/11 | -12.54% 12/22 |
| 2022年 7月期 | 1,828 7,310 11/18 | 356 1,422 6/17 | 10,718,000 2,679,500 6/14 | 2101億9188万 | 412億17万 | +21.32% 8/3 | -28.46% 6/17 |
| 2023年 7月期 | 1,785 3/13 | 492 1,969 9/2 | 19,213,200 4,803,300 9/16 | 1042億423万 | 572億5871万 | +73.96% 1/27 | -13.67% 4/7 |
| 最新 | 883 2024/5/31 | 2,815,000 | 519億9560万 | -2.32% 904 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -42%（0.58倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/05/31 vs 2023/12/29
- -30%（0.7倍）
- 過去安値
356円（2022/06/17） - 148%（2.48倍）
883円（5/31）