株価チャート
株価
5/31
- 前日 (5/30)
- 1,740
- 始値
- 1,740
- 高値
- 1,777
- 安値
- 1,735
- 終値 +0.29%
- 1,745
- 出来高 -12.08%
- 13,100
乖離率
- 株価(5日)
移動平均値 - -0.23%
1,749 - 株価(25日)
移動平均値 - -3%
1,799 - 出来高(5日)
移動平均値 - -27.22%
18,000
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 | 1,740 | 1,777 | 1,735 | 1,745 | +0.29% | 13,100 | 141億5578万 | -3% | 16.46 | 2.35 |
05/30 | 1,706 | 1,757 | 1,706 | 1,740 | +0.46% | 14,900 | 141億1522万 | -3.28% | 16.41 | 2.34 |
05/29 | 1,787 | 1,787 | 1,732 | 1,732 | -2.64% | 22,000 | 140億5033万 | -3.56% | 16.34 | 2.33 |
05/28 | 1,752 | 1,795 | 1,752 | 1,779 | +1.66% | 15,200 | 144億3160万 | -0.73% | 16.78 | 2.39 |
05/27 | 1,748 | 1,755 | 1,725 | 1,750 | 0% | 24,800 | 141億9635万 | -2.02% | 16.51 | 2.35 |
05/24 | 1,745 | 1,768 | 1,723 | 1,750 | -0.62% | 20,400 | 141億9635万 | -1.69% | 16.51 | 2.35 |
05/23 | 1,740 | 1,766 | 1,719 | 1,761 | +0.92% | 30,900 | 142億8558万 | -0.9% | 16.61 | 2.37 |
05/22 | 1,780 | 1,787 | 1,733 | 1,745 | -0.11% | 22,100 | 141億5578万 | -1.63% | 16.46 | 2.35 |
05/21 | 1,784 | 1,803 | 1,738 | 1,747 | -2.4% | 17,700 | 141億6013万 | -1.3% | 16.48 | 2.35 |
05/20 | 1,804 | 1,821 | 1,771 | 1,790 | +0.22% | 16,400 | 145億866万 | +1.24% | 16.88 | 2.41 |
05/17 | 1,790 | 1,827 | 1,766 | 1,786 | -0.39% | 11,500 | 144億7624万 | +1.25% | 16.85 | 2.4 |
05/16 | 1,799 | 1,801 | 1,770 | 1,793 | -0.33% | 9,300 | 145億3298万 | +1.82% | 16.91 | 2.41 |
05/15 | 1,862 | 1,862 | 1,790 | 1,799 | -4.51% | 25,600 | 145億8161万 | +2.39% | 16.97 | 2.42 |
05/14 | 1,910 | 1,910 | 1,855 | 1,884 | -1.36% | 14,900 | 152億7057万 | +7.41% | 17.77 | 2.53 |
05/13 | 1,862 | 1,932 | 1,843 | 1,910 | +1.6% | 29,100 | 154億8131万 | +9.33% | 18.02 | 2.57 |
05/10 | 1,884 | 1,884 | 1,848 | 1,880 | -0.21% | 20,300 | 152億3815万 | +8.17% | 17.73 | 2.53 |
05/09 | 1,860 | 1,887 | 1,838 | 1,884 | +1.56% | 13,600 | 152億7057万 | +8.84% | 17.77 | 2.53 |
05/08 | 1,869 | 1,893 | 1,853 | 1,855 | -0.75% | 11,200 | 150億3551万 | +7.41% | 17.5 | 2.5 |
05/07 | 1,848 | 1,890 | 1,842 | 1,869 | +2.35% | 20,100 | 151億4899万 | +8.35% | 17.63 | 2.51 |
05/02 | 1,841 | 1,890 | 1,818 | 1,826 | -1.78% | 26,800 | 148億46万 | +5.98% | 17.22 | 2.46 |
05/01 | 1,891 | 1,917 | 1,855 | 1,859 | -3.23% | 44,900 | 150億6793万 | +7.96% | 17.53 | 2.5 |
04/30 | 1,790 | 1,935 | 1,786 | 1,921 | +7.62% | 90,700 | 155億7047万 | +11.69% | 18.12 | 2.58 |
04/26 | 1,711 | 1,867 | 1,677 | 1,785 | +9.44% | 173,700 | 144億6813万 | +4.08% | 16.84 | 2.4 |
04/25 | 1,725 | 1,725 | 1,620 | 1,631 | -7.59% | 103,500 | 132億1990万 | -5.01% | 15.38 | 2.19 |
04/24 | 1,764 | 1,796 | 1,750 | 1,765 | +1.5% | 73,200 | 143億603万 | +2.26% | 16.65 | 2.37 |
04/23 | 1,683 | 1,739 | 1,659 | 1,739 | +4.13% | 44,700 | 140億9529万 | +0.69% | 16.4 | 2.34 |
04/22 | 1,630 | 1,684 | 1,622 | 1,670 | +3.6% | 11,500 | 135億2533万 | -3.41% | 15.75 | 2.25 |
04/19 | 1,643 | 1,664 | 1,587 | 1,612 | -1.89% | 26,000 | 130億5558万 | -7.04% | 15.21 | 2.17 |
04/18 | 1,610 | 1,646 | 1,610 | 1,643 | +2.3% | 12,100 | 133億665万 | -5.63% | 15.5 | 2.21 |
04/17 | 1,662 | 1,662 | 1,600 | 1,606 | -3.37% | 34,400 | 130億699万 | -8.07% | 15.15 | 2.16 |
04/16 | 1,656 | 1,679 | 1,635 | 1,662 | -0.89% | 14,200 | 134億6053万 | -5.35% | 15.68 | 2.24 |
04/15 | 1,668 | 1,693 | 1,634 | 1,677 | +0.54% | 18,700 | 135億8202万 | -4.82% | 15.82 | 2.26 |
04/12 | 1,683 | 1,683 | 1,662 | 1,668 | -0.89% | 14,300 | 135億913万 | -5.6% | 15.73 | 2.24 |
04/11 | 1,686 | 1,686 | 1,663 | 1,683 | -0.65% | 7,800 | 136億3061万 | -5.13% | 15.87 | 2.26 |
04/10 | 1,717 | 1,717 | 1,683 | 1,694 | -1.4% | 10,400 | 137億1970万 | -4.83% | 15.98 | 2.28 |
04/09 | 1,716 | 1,731 | 1,690 | 1,718 | +1.54% | 6,100 | 138億9209万 | -3.75% | 16.2 | 2.31 |
04/08 | 1,705 | 1,712 | 1,691 | 1,692 | -1.05% | 5,500 | 137億350万 | -5.47% | 15.96 | 2.28 |
04/05 | 1,677 | 1,714 | 1,677 | 1,710 | +0.29% | 6,300 | 138億4929万 | -4.68% | 16.13 | 2.3 |
04/04 | 1,717 | 1,729 | 1,686 | 1,705 | +1.25% | 10,300 | 138億879万 | -5.12% | 16.08 | 2.29 |
04/03 | 1,705 | 1,714 | 1,674 | 1,684 | -1.86% | 20,900 | 136億3871万 | -6.55% | 15.88 | 2.27 |
04/02 | 1,779 | 1,779 | 1,707 | 1,716 | -3.54% | 23,200 | 138億9788万 | -5.09% | 16.19 | 2.31 |
04/01 | 1,830 | 1,830 | 1,760 | 1,779 | -2.15% | 16,800 | 144億812万 | -1.82% | 16.78 | 2.39 |
03/29 | 1,795 | 1,828 | 1,788 | 1,818 | +0.89% | 6,500 | 147億2398万 | +0.33% | 28.42 | 2.44 |
03/28 | 1,803 | 1,842 | 1,780 | 1,802 | -0.17% | 13,700 | 145億9439万 | -0.44% | 28.17 | 2.42 |
03/27 | 1,833 | 1,838 | 1,805 | 1,805 | -0.44% | 8,800 | 146億1869万 | -0.33% | 28.22 | 2.42 |
03/26 | 1,794 | 1,843 | 1,789 | 1,813 | +0.78% | 13,500 | 146億8348万 | +0.11% | 28.35 | 2.44 |
03/25 | 1,863 | 1,863 | 1,797 | 1,799 | -2.07% | 13,300 | 145億7010万 | -0.61% | 28.13 | 2.42 |
03/22 | 1,850 | 1,858 | 1,812 | 1,837 | -0.76% | 9,800 | 148億7786万 | +1.6% | 28.72 | 2.47 |
03/21 | 1,799 | 1,929 | 1,780 | 1,851 | +3.99% | 70,200 | 149億6755万 | +2.43% | 28.89 | 2.48 |
03/19 | 1,818 | 1,818 | 1,780 | 1,780 | -1.82% | 7,900 | 143億9343万 | -1.49% | 27.79 | 2.39 |
03/18 | 1,786 | 1,813 | 1,779 | 1,813 | +1.57% | 12,100 | 146億6028万 | +0.22% | 28.3 | 2.43 |
03/15 | 1,785 | 1,808 | 1,780 | 1,785 | -0.06% | 17,000 | 144億3386万 | -1.38% | 27.86 | 2.39 |
03/14 | 1,799 | 1,800 | 1,781 | 1,786 | -0.56% | 8,200 | 144億4195万 | -1.54% | 27.88 | 2.4 |
03/13 | 1,843 | 1,843 | 1,795 | 1,796 | -1.54% | 7,900 | 145億2281万 | -1.26% | 28.04 | 2.41 |
03/12 | 1,807 | 1,839 | 1,800 | 1,824 | +0.83% | 10,300 | 147億4922万 | 0% | 28.47 | 2.45 |
03/11 | 1,793 | 1,850 | 1,781 | 1,809 | +0.61% | 18,300 | 146億2793万 | -1.04% | 28.24 | 2.43 |
03/08 | 1,817 | 1,843 | 1,793 | 1,798 | -2.81% | 33,700 | 145億3898万 | -1.75% | 28.07 | 2.41 |
03/07 | 1,865 | 1,913 | 1,841 | 1,850 | +0.49% | 20,900 | 149億5947万 | +0.76% | 28.88 | 2.48 |
03/06 | 1,790 | 1,865 | 1,790 | 1,841 | +1.15% | 17,800 | 148億8669万 | -0.38% | 28.74 | 2.47 |
03/05 | 1,838 | 1,838 | 1,782 | 1,820 | -0.98% | 12,900 | 147億1688万 | -2.15% | 28.41 | 2.44 |
03/04 | 1,821 | 1,845 | 1,805 | 1,838 | +2.4% | 29,000 | 148億6243万 | -1.97% | 28.69 | 2.46 |
03/01 | 1,791 | 1,817 | 1,785 | 1,795 | +0.34% | 15,400 | 145億1472万 | -5.03% | 28.02 | 2.41 |
02/29 | 1,822 | 1,822 | 1,774 | 1,789 | -2.19% | 11,000 | 144億6621万 | -6.14% | 27.93 | 2.4 |
02/28 | 1,802 | 1,829 | 1,790 | 1,829 | +0.77% | 10,700 | 147億8965万 | -4.84% | 28.55 | 2.45 |
02/27 | 1,839 | 1,839 | 1,791 | 1,815 | -0.55% | 17,000 | 146億7645万 | -6.35% | 28.33 | 2.43 |
02/26 | 1,787 | 1,830 | 1,783 | 1,825 | +2.87% | 16,200 | 147億5731万 | -6.46% | 28.49 | 2.45 |
02/22 | 1,769 | 1,796 | 1,761 | 1,774 | +0.45% | 9,700 | 143億4491万 | -9.67% | 27.69 | 2.38 |
02/21 | 1,828 | 1,828 | 1,740 | 1,766 | -3.39% | 45,200 | 142億7740万 | -10.76% | 27.56 | 2.37 |
02/20 | 1,832 | 1,845 | 1,810 | 1,828 | +0.27% | 13,200 | 147億7864万 | -8.42% | 28.53 | 2.45 |
02/19 | 1,767 | 1,830 | 1,757 | 1,823 | +2.7% | 35,700 | 147億3822万 | -9.44% | 28.45 | 2.44 |
02/16 | 1,765 | 1,775 | 1,746 | 1,775 | +1.72% | 21,200 | 143億5016万 | -12.48% | 27.7 | 2.38 |
02/15 | 1,810 | 1,810 | 1,744 | 1,745 | -3.59% | 31,800 | 141億762万 | -14.71% | 27.23 | 2.34 |
02/14 | 1,854 | 1,854 | 1,784 | 1,810 | -2.43% | 48,400 | 146億3312万 | -12.43% | 28.25 | 2.43 |
02/13 | 1,847 | 1,860 | 1,825 | 1,855 | +1.2% | 18,200 | 149億9693万 | -10.99% | 28.95 | 2.49 |
02/09 | 1,870 | 1,896 | 1,833 | 1,833 | +0.16% | 19,200 | 148億1907万 | -12.55% | 28.61 | 2.46 |
02/08 | 1,872 | 1,872 | 1,823 | 1,830 | -3.28% | 33,500 | 147億9481万 | -13.23% | 28.56 | 2.45 |
02/07 | 1,915 | 1,915 | 1,858 | 1,892 | -1.2% | 36,100 | 152億9606万 | -10.84% | 29.53 | 2.54 |
02/06 | 1,918 | 1,923 | 1,854 | 1,915 | -0.21% | 37,100 | 154億8200万 | -10.26% | 29.89 | 2.57 |
02/05 | 1,950 | 1,965 | 1,909 | 1,919 | +0.26% | 19,200 | 155億1434万 | -10.49% | 29.95 | 2.57 |
02/02 | 1,887 | 1,963 | 1,887 | 1,914 | +2.3% | 33,100 | 154億7392万 | -10.94% | 29.87 | 2.57 |
02/01 | 1,938 | 1,997 | 1,870 | 1,871 | -3.8% | 51,500 | 151億2628万 | -13.14% | 29.2 | 2.51 |
01/31 | 1,875 | 1,983 | 1,857 | 1,945 | -9.74% | 252,100 | 157億2454万 | -10.12% | 30.36 | 2.61 |
01/30 | 2,151 | 2,188 | 2,097 | 2,155 | +0.33% | 62,900 | 174億2231万 | -0.83% | 33.63 | 2.89 |
01/29 | 2,208 | 2,210 | 2,147 | 2,148 | -1.6% | 13,300 | 173億6572万 | -1.24% | 33.52 | 2.88 |
01/26 | 2,185 | 2,200 | 2,170 | 2,183 | -1.18% | 7,600 | 176億4868万 | +0.32% | 34.07 | 2.93 |
01/25 | 2,208 | 2,217 | 2,161 | 2,209 | +0.27% | 13,400 | 178億5888万 | +1.47% | 34.48 | 2.96 |
01/24 | 2,181 | 2,212 | 2,156 | 2,203 | +1.01% | 8,000 | 178億1037万 | +1.19% | 34.38 | 2.95 |
01/23 | 2,224 | 2,233 | 2,177 | 2,181 | -2.24% | 15,600 | 176億3251万 | +0.18% | 34.04 | 2.92 |
01/22 | 2,143 | 2,231 | 2,131 | 2,231 | +4.5% | 24,400 | 180億2692万 | +2.53% | 34.8 | 2.99 |
01/19 | 2,160 | 2,167 | 2,123 | 2,135 | -1.29% | 34,700 | 172億5122万 | -1.7% | 33.3 | 2.86 |
01/18 | 2,150 | 2,175 | 2,132 | 2,163 | +0.56% | 15,100 | 174億7747万 | -0.51% | 33.74 | 2.9 |
01/17 | 2,186 | 2,192 | 2,130 | 2,151 | -2.05% | 22,600 | 173億8051万 | -0.97% | 33.55 | 2.88 |
01/16 | 2,231 | 2,257 | 2,185 | 2,196 | -1.57% | 10,900 | 177億4411万 | +1.15% | 34.25 | 2.94 |
01/15 | 2,200 | 2,249 | 2,180 | 2,231 | +1.41% | 13,600 | 180億2692万 | +2.76% | 34.8 | 2.99 |
01/12 | 2,209 | 2,211 | 2,166 | 2,200 | -1.08% | 15,200 | 177億7644万 | +1.38% | 34.32 | 2.95 |
01/11 | 2,290 | 2,290 | 2,213 | 2,224 | -2.03% | 22,800 | 179億7036万 | +2.35% | 34.69 | 2.98 |
01/10 | 2,238 | 2,278 | 2,232 | 2,270 | +1.43% | 20,500 | 183億4205万 | +4.46% | 35.41 | 3.04 |
01/09 | 2,173 | 2,245 | 2,173 | 2,238 | +3.04% | 21,700 | 180億8348万 | +3.04% | 34.91 | 3 |
01/05 | 2,165 | 2,219 | 2,150 | 2,172 | +1.16% | 17,700 | 175億5019万 | +0.18% | 33.88 | 2.91 |
01/04 | 2,154 | 2,161 | 2,111 | 2,147 | -0.56% | 11,200 | 173億4818万 | -0.88% | 33.49 | 2.88 |
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 | 5,610 11,220 4/21 | 1,078 2,156 1/28 | 5,270,600 2,635,300 4/20 | 438億7693万 | 86億912万 | +29.15% 3/30 | -24.95% 8/17 |
2023年 3月期 | 2,560 5,120 5/23 | 1,496 2,991 12/29 | 542,000 271,000 5/2 | 204億4467万 | 120億976万 | +58.73% 5/9 | -15.03% 12/23 |
2024年 3月期 | 3,770 6/6 | 1,509 4/10 | 1,659,600 4/28 | 303億7489万 | 121億3205万 | +55.8% 5/10 | -17.76% 10/26 |
最新 | 1,745 2024/5/31 | 13,100 | 141億5578万 | -3% 1,799 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/05/31 vs 2023/12/29
- -19%(0.81倍)
- 過去安値
1,078円(2022/01/28) - 62%(1.62倍)
1,745円(5/31)