株価チャート
株価
5/31
- 前日 (5/30)
- 838
- 始値
- 860
- 高値
- 860
- 安値
- 825
- 終値 -0.24%
- 836
- 出来高 -68.02%
- 76,600
乖離率
- 株価（5日）
移動平均値 - -4.57%
876 - 株価（25日）
移動平均値 - +5.16%
795 - 出来高（5日）
移動平均値 - -93%
1,094,240
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 | 860 | 825 | 836 | -0.24% | 76,600 | 43億2044万 | +5.16% | 37.95 | 3.18 |
| 05/30 | 863 | 948 | 832 | 838 | -4.01% | 239,500 | 43億3078万 | +5.67% | 38.04 | 3.19 |
| 05/29 | 935 | 936 | 847 | 873 | -7.72% | 283,000 | 45億1166万 | +10.37% | 39.63 | 3.32 |
| 05/28 | 889 | 1,039 | 884 | 946 | +6.41% | 2,374,300 | 48億8892万 | +20.2% | 42.94 | 3.6 |
| 05/27 | 936 | 1,011 | 884 | 889 | +3.25% | 2,497,800 | 45億9435万 | +13.83% | 40.36 | 3.38 |
| 05/24 | 739 | 861 | 739 | 861 | +21.1% | 760,000 | 44億4964万 | +10.67% | 39.08 | 3.28 |
| 05/23 | 716 | 716 | 705 | 711 | -1.52% | 13,500 | 36億7444万 | -8.61% | 32.28 | 2.7 |
| 05/22 | 728 | 728 | 715 | 722 | -1.37% | 6,200 | 37億3129万 | -7.79% | 32.77 | 2.75 |
| 05/21 | 749 | 760 | 712 | 732 | -0.95% | 14,300 | 37億8297万 | -7.34% | 33.23 | 2.78 |
| 05/20 | 739 | 739 | 724 | 739 | +2.21% | 9,400 | 38億1915万 | -7.04% | 33.55 | 2.81 |
| 05/17 | 711 | 759 | 711 | 723 | +1.12% | 17,300 | 37億3646万 | -9.63% | 32.82 | 2.75 |
| 05/16 | 744 | 745 | 701 | 715 | -3.38% | 22,700 | 36億9512万 | -11.07% | 32.46 | 2.72 |
| 05/15 | 751 | 773 | 740 | 740 | -7.96% | 31,900 | 38億2432万 | -8.53% | 33.59 | 2.81 |
| 05/14 | 783 | 804 | 783 | 804 | +2.81% | 11,300 | 41億5507万 | -0.99% | 36.5 | 3.06 |
| 05/13 | 809 | 809 | 782 | 782 | -0.89% | 10,200 | 40億4137万 | -3.81% | 35.5 | 2.97 |
| 05/10 | 822 | 822 | 771 | 789 | -3.31% | 20,700 | 40億7755万 | -3.31% | 35.82 | 3 |
| 05/09 | 832 | 832 | 800 | 816 | +0.74% | 10,600 | 42億1708万 | -0.24% | 37.04 | 3.1 |
| 05/08 | 805 | 829 | 804 | 810 | +1.25% | 16,300 | 41億8608万 | -1.34% | 36.77 | 3.08 |
| 05/07 | 795 | 803 | 789 | 800 | +1.52% | 6,200 | 41億3440万 | -2.91% | 36.32 | 3.04 |
| 05/02 | 789 | 790 | 779 | 788 | -0.13% | 2,900 | 40億7238万 | -4.83% | 35.77 | 3 |
| 05/01 | 786 | 794 | 786 | 789 | -0.25% | 4,400 | 40億7755万 | -5.05% | 35.82 | 3 |
| 04/30 | 798 | 798 | 775 | 791 | +0.89% | 4,000 | 40億8788万 | -5.27% | 35.91 | 3.01 |
| 04/26 | 782 | 789 | 777 | 784 | -0.25% | 5,000 | 40億5171万 | -6.67% | 35.59 | 2.98 |
| 04/25 | 790 | 792 | 786 | 786 | -1.63% | 4,500 | 40億6204万 | -6.87% | 35.68 | 2.99 |
| 04/24 | 790 | 799 | 785 | 799 | +1.27% | 4,400 | 41億2923万 | -5.89% | 36.27 | 3.04 |
| 04/23 | 800 | 800 | 781 | 789 | +0.51% | 10,200 | 40億7755万 | -7.5% | 35.82 | 3 |
| 04/22 | 777 | 790 | 774 | 785 | +0.77% | 5,600 | 40億5688万 | -8.4% | 35.63 | 2.99 |
| 04/19 | 803 | 809 | 765 | 779 | -3.83% | 29,100 | 40億2587万 | -9.52% | 35.36 | 2.96 |
| 04/18 | 802 | 818 | 790 | 810 | -0.12% | 17,800 | 41億8608万 | -6.47% | 36.77 | 3.08 |
| 04/17 | 831 | 836 | 801 | 811 | -4.14% | 25,800 | 41億9124万 | -6.78% | 36.81 | 3.08 |
| 04/16 | 900 | 915 | 824 | 846 | -0.59% | 112,400 | 43億7212万 | -3.2% | 38.4 | 3.22 |
| 04/15 | 884 | 884 | 840 | 851 | -3.84% | 13,000 | 43億9796万 | -2.96% | 38.63 | 3.24 |
| 04/12 | 857 | 899 | 857 | 885 | +2.79% | 16,000 | 45億7368万 | +0.57% | 40.17 | 3.37 |
| 04/11 | 869 | 878 | 843 | 861 | -0.92% | 13,000 | 44億4964万 | -2.49% | 39.08 | 3.28 |
| 04/10 | 829 | 888 | 829 | 869 | +4.83% | 27,300 | 44億9099万 | -2.14% | 39.45 | 3.31 |
| 04/09 | 844 | 845 | 825 | 829 | -0.48% | 10,100 | 42億8427万 | -7.06% | 37.63 | 3.15 |
| 04/08 | 826 | 846 | 826 | 833 | +0.85% | 8,800 | 43億494万 | -7.13% | 37.81 | 3.17 |
| 04/05 | 818 | 839 | 811 | 826 | -0.12% | 19,800 | 42億6876万 | -8.43% | 37.5 | 3.14 |
| 04/04 | 846 | 850 | 827 | 827 | -1.55% | 14,500 | 42億7393万 | -8.92% | 37.54 | 3.15 |
| 04/03 | 831 | 853 | 819 | 840 | -1.64% | 16,100 | 43億4112万 | -8.2% | 38.13 | 3.2 |
| 04/02 | 874 | 877 | 850 | 854 | -2.73% | 20,500 | 44億1347万 | -7.27% | 38.77 | 3.25 |
| 04/01 | 905 | 916 | 867 | 878 | -2.01% | 13,500 | 45億3750万 | -5.08% | 39.86 | 3.34 |
| 03/29 | 881 | 900 | 881 | 896 | +1.59% | 10,500 | 46億3052万 | -3.24% | 40.67 | 3.41 |
| 03/28 | 900 | 916 | 882 | 882 | +1.73% | 25,400 | 45億5817万 | -4.85% | 40.04 | 3.35 |
| 03/27 | 896 | 896 | 853 | 867 | -3.24% | 20,100 | 44億8065万 | -6.67% | 39.36 | 3.3 |
| 03/26 | 900 | 906 | 879 | 896 | -1.32% | 19,600 | 46億3052万 | -3.86% | 40.67 | 3.41 |
| 03/25 | 900 | 930 | 887 | 908 | +0.78% | 17,500 | 46億9254万 | -2.68% | 41.22 | 3.45 |
| 03/22 | 900 | 904 | 886 | 901 | +0.33% | 10,300 | 46億5636万 | -3.22% | 40.9 | 3.43 |
| 03/21 | 900 | 909 | 885 | 898 | 0% | 17,500 | 46億4086万 | -3.34% | 40.76 | 3.42 |
| 03/19 | 896 | 902 | 886 | 898 | +0.22% | 9,400 | 46億4086万 | -3.34% | 40.76 | 3.42 |
| 03/18 | 882 | 899 | 871 | 896 | +1.01% | 26,000 | 46億3052万 | -3.45% | 40.67 | 3.41 |
| 03/15 | 885 | 887 | 872 | 887 | -0.34% | 9,600 | 45億8401万 | -4.42% | 40.26 | 3.37 |
| 03/14 | 902 | 910 | 890 | 890 | -2.2% | 15,500 | 45億9952万 | -4.2% | 40.4 | 3.39 |
| 03/13 | 937 | 937 | 906 | 910 | -2.15% | 13,300 | 47億288万 | -2.05% | 41.31 | 3.46 |
| 03/12 | 902 | 930 | 891 | 930 | +1.64% | 21,600 | 48億624万 | 0% | 42.22 | 3.54 |
| 03/11 | 916 | 936 | 900 | 915 | -1.29% | 22,500 | 47億2872万 | -1.08% | 41.54 | 3.48 |
| 03/08 | 962 | 970 | 927 | 927 | -3.54% | 33,600 | 47億9073万 | +0.65% | 42.08 | 3.53 |
| 03/07 | 995 | 996 | 960 | 961 | -1.23% | 50,500 | 49億6644万 | +5.03% | 43.62 | 3.66 |
| 03/06 | 960 | 988 | 951 | 973 | -0.71% | 33,100 | 50億2846万 | +7.04% | 44.17 | 3.7 |
| 03/05 | 954 | 980 | 935 | 980 | +3.59% | 42,500 | 50億6464万 | +8.65% | 44.49 | 3.73 |
| 03/04 | 963 | 986 | 946 | 946 | -1.97% | 58,300 | 48億8892万 | +5.7% | 42.94 | 3.6 |
| 03/01 | 1,000 | 1,046 | 965 | 965 | -0.62% | 83,900 | 49億8712万 | +8.55% | 43.81 | 3.67 |
| 02/29 | 985 | 989 | 956 | 971 | -3.09% | 56,500 | 50億1812万 | +9.97% | 44.08 | 3.69 |
| 02/28 | 997 | 1,017 | 990 | 1,002 | +1.31% | 71,400 | 51億7833万 | +14.38% | 45.48 | 3.81 |
| 02/27 | 975 | 998 | 965 | 989 | +3.78% | 137,500 | 51億1115万 | +13.81% | 44.89 | 3.76 |
| 02/26 | 907 | 969 | 906 | 953 | +4.96% | 53,900 | 49億2510万 | +10.56% | 43.26 | 3.63 |
| 02/22 | 906 | 934 | 903 | 908 | -0.66% | 54,100 | 46億9254万 | +6.07% | 41.22 | 3.45 |
| 02/21 | 935 | 935 | 914 | 914 | -2.97% | 31,400 | 47億2355万 | +7.28% | 41.49 | 3.48 |
| 02/20 | 958 | 958 | 926 | 942 | -0.74% | 63,500 | 48億6825万 | +11.22% | 42.76 | 3.58 |
| 02/19 | 922 | 954 | 906 | 949 | +3.83% | 76,100 | 49億443万 | +12.71% | 43.08 | 3.61 |
| 02/16 | 850 | 921 | 850 | 914 | +8.17% | 101,800 | 47億2355万 | +9.2% | 41.49 | 3.48 |
| 02/15 | 865 | 867 | 841 | 845 | -2.76% | 27,300 | 43億6696万 | +1.32% | 38.36 | 3.21 |
| 02/14 | 885 | 885 | 861 | 869 | -2.25% | 42,200 | 44億9099万 | +4.57% | 39.45 | 3.31 |
| 02/13 | 880 | 901 | 880 | 889 | +1.14% | 32,900 | 45億9435万 | +7.5% | 40.36 | 3.38 |
| 02/09 | 898 | 906 | 879 | 879 | -2.22% | 43,900 | 45億4267万 | +7.06% | 39.9 | 3.34 |
| 02/08 | 894 | 925 | 890 | 899 | -1.1% | 87,000 | 46億4603万 | +10.17% | 40.81 | 3.42 |
| 02/07 | 901 | 988 | 897 | 909 | +2.6% | 313,800 | 46億9771万 | +12.36% | 41.26 | 3.46 |
| 02/06 | 936 | 941 | 886 | 886 | -4.73% | 198,100 | 45億7884万 | +10.34% | 40.22 | 3.37 |
| 02/05 | 825 | 940 | 821 | 930 | +15.38% | 393,200 | 48億624万 | +16.69% | 42.22 | 3.54 |
| 02/02 | 822 | 822 | 795 | 806 | -1.23% | 39,600 | 41億6540万 | +2.28% | 36.59 | 3.07 |
| 02/01 | 842 | 846 | 806 | 816 | +3.82% | 137,200 | 42億1708万 | +4.08% | 37.04 | 3.1 |
| 01/31 | 803 | 803 | 774 | 786 | -1.87% | 16,000 | 40億6204万 | +0.77% | 35.68 | 2.99 |
| 01/30 | 794 | 803 | 792 | 801 | 0% | 5,600 | 41億3956万 | +2.96% | 36.36 | 3.05 |
| 01/29 | 796 | 804 | 796 | 801 | +0.63% | 6,600 | 41億3956万 | +3.09% | 36.36 | 3.05 |
| 01/26 | 800 | 810 | 793 | 796 | -1.61% | 14,900 | 41億1372万 | +2.58% | 36.13 | 3.03 |
| 01/25 | 806 | 810 | 796 | 809 | -0.74% | 20,500 | 41億8091万 | +4.25% | 36.72 | 3.08 |
| 01/24 | 805 | 818 | 805 | 815 | +1.24% | 6,300 | 42億1192万 | +5.03% | 37 | 3.1 |
| 01/23 | 830 | 830 | 801 | 805 | -2.54% | 17,600 | 41億6024万 | +4.01% | 36.54 | 3.06 |
| 01/22 | 802 | 826 | 802 | 826 | +2.61% | 23,200 | 42億6876万 | +6.86% | 37.5 | 3.14 |
| 01/19 | 810 | 824 | 802 | 805 | +0.5% | 26,900 | 41億6024万 | +4.41% | 36.54 | 3.06 |
| 01/18 | 808 | 817 | 798 | 801 | 0% | 18,100 | 41億3956万 | +3.76% | 36.36 | 3.05 |
| 01/17 | 825 | 849 | 795 | 801 | -0.12% | 66,800 | 41億3956万 | +3.76% | 36.36 | 3.05 |
| 01/16 | 816 | 821 | 802 | 802 | -1.72% | 20,600 | 41億4473万 | +3.75% | 36.41 | 3.05 |
| 01/15 | 826 | 833 | 802 | 816 | -1.21% | 31,000 | 42億1708万 | +5.29% | 37.04 | 3.1 |
| 01/12 | 825 | 833 | 785 | 826 | +0.12% | 79,400 | 42億6876万 | +6.31% | 37.5 | 3.14 |
| 01/11 | 817 | 852 | 795 | 825 | +5.63% | 180,100 | 42億6360万 | +5.91% | 37.45 | 3.14 |
| 01/10 | 796 | 828 | 774 | 781 | +1.96% | 105,000 | 40億3620万 | -0.13% | 35.45 | 2.97 |
| 01/09 | 747 | 766 | 738 | 766 | +4.64% | 15,000 | 39億5868万 | -2.67% | 34.77 | 2.91 |
| 01/05 | 743 | 745 | 730 | 732 | -2.4% | 13,700 | 37億8297万 | -7.58% | 33.23 | 2.78 |
| 01/04 | 734 | 760 | 717 | 750 | +1.21% | 22,000 | 38億7600万 | -6.13% | 34.05 | 2.85 |
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 | |
| 2019年 3月期 | 4,190 6/28 | 1,595 1/4 | 3,567,100 7/5 | 202億8379万 | 78億5697万 | +24.33% 9/10 | -33.19% 12/25 |
| 2020年 3月期 | 2,428 6/10 | 889 3/23 | 444,900 12/27 | 122億3469万 | 45億6768万 | +38.75% 4/15 | -35.96% 3/13 |
| 2021年 3月期 | 4,010 10/21 | 1,035 4/2 | 722,600 8/20 | 206億3546万 | 53億1783万 | +28.65% 10/9 | -19.91% 11/17 |
| 2022年 3月期 | 2,238 4/5 | 706 12/21 | 907,400 1/26 | 115億6598万 | 36億4860万 | +21.35% 2/7 | -23.13% 12/20 |
| 2023年 3月期 | 1,780 3/13 | 579 12/27 | 17,322,200 3/10 | 91億9904万 | 29億9227万 | +125.64% 3/10 | -20.46% 12/26 |
| 2024年 3月期 | 1,655 6/21 | 701 12/27 | 3,780,700 6/22 | 85億5304万 | 36億2276万 | +47.77% 6/21 | -25.38% 5/12 |
| 最新 | 836 2024/5/31 | 76,600 | 43億2044万 | +5.16% 795 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -63%（0.37倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/05/31 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
579円（2022/12/27） - 44%（1.44倍）
836円（5/31）