株価チャート
株価
5/31
- 前日 (5/30)
- 449
- 始値
- 452
- 高値
- 463
- 安値
- 452
- 終値 +3.12%
- 463
- 出来高 -38.37%
- 70,500
乖離率
- 株価（5日）
移動平均値 - +1.54%
456 - 株価（25日）
移動平均値 - 0%
463 - 出来高（5日）
移動平均値 - -28.3%
98,320
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 | 452 | 463 | 452 | 463 | +3.12% | 70,500 | 284億7829万 | 0% | 169.16 | 3.32 |
| 05/30 | 442 | 452 | 442 | 449 | -0.22% | 114,400 | 276億1718万 | -2.81% | 164.05 | 3.22 |
| 05/29 | 467 | 467 | 450 | 450 | -2.81% | 104,900 | 276億7869万 | -2.6% | 164.41 | 3.23 |
| 05/28 | 453 | 469 | 453 | 463 | +2.21% | 113,300 | 284億7829万 | +0.43% | 169.16 | 3.32 |
| 05/27 | 454 | 463 | 450 | 453 | -0.88% | 88,500 | 278億6321万 | -1.52% | 165.51 | 3.25 |
| 05/24 | 448 | 459 | 443 | 457 | +1.11% | 104,500 | 281億924万 | -0.44% | 166.97 | 3.28 |
| 05/23 | 468 | 468 | 450 | 452 | -1.74% | 112,100 | 278億170万 | -1.31% | 165.14 | 3.24 |
| 05/22 | 464 | 474 | 460 | 460 | -0.86% | 67,700 | 282億9377万 | +0.44% | 168.06 | 3.3 |
| 05/21 | 466 | 480 | 464 | 464 | -0.22% | 87,800 | 285億3562万 | +1.31% | 169.53 | 3.33 |
| 05/20 | 456 | 475 | 451 | 465 | +1.75% | 146,600 | 285億9712万 | +1.75% | 169.89 | 3.34 |
| 05/17 | 465 | 467 | 454 | 457 | -2.35% | 126,100 | 281億513万 | -0.22% | 166.97 | 3.28 |
| 05/16 | 478 | 481 | 461 | 468 | -2.09% | 125,000 | 287億8162万 | +2.18% | 170.99 | 3.36 |
| 05/15 | 480 | 487 | 475 | 478 | -0.62% | 107,900 | 293億9661万 | +4.6% | 174.64 | 3.43 |
| 05/14 | 462 | 482 | 461 | 481 | +4.11% | 155,300 | 295億8111万 | +5.48% | 175.74 | 3.45 |
| 05/13 | 470 | 470 | 459 | 462 | -1.7% | 131,400 | 284億1263万 | +1.54% | 168.8 | 3.31 |
| 05/10 | 469 | 479 | 469 | 470 | 0% | 97,400 | 289億462万 | +3.3% | 171.72 | 3.37 |
| 05/09 | 485 | 485 | 465 | 470 | -1.88% | 119,900 | 289億462万 | +3.3% | 171.72 | 3.37 |
| 05/08 | 480 | 488 | 476 | 479 | 0% | 123,400 | 294億5811万 | +5.27% | 175.01 | 3.44 |
| 05/07 | 478 | 483 | 473 | 479 | +0.84% | 151,900 | 294億5811万 | +5.04% | 175.01 | 3.44 |
| 05/02 | 474 | 491 | 472 | 475 | +0.42% | 177,500 | 292億1212万 | +4.17% | 173.55 | 3.41 |
| 05/01 | 469 | 479 | 459 | 473 | +1.5% | 203,600 | 290億8912万 | +3.73% | 172.81 | 3.39 |
| 04/30 | 456 | 471 | 456 | 466 | +4.02% | 137,200 | 286億5862万 | +1.97% | 170.26 | 3.34 |
| 04/26 | 437 | 448 | 433 | 448 | +2.99% | 79,000 | 275億5164万 | -2.18% | 163.68 | 3.21 |
| 04/25 | 443 | 448 | 435 | 435 | -2.47% | 89,100 | 267億5215万 | -5.64% | 158.93 | 3.12 |
| 04/24 | 446 | 450 | 441 | 446 | +0.68% | 84,900 | 274億2864万 | -3.88% | 162.95 | 3.2 |
| 04/23 | 448 | 453 | 440 | 443 | -1.12% | 120,600 | 272億4414万 | -5.14% | 161.85 | 3.18 |
| 04/22 | 427 | 448 | 426 | 448 | +5.41% | 128,800 | 275億3847万 | -4.68% | 163.68 | 3.21 |
| 04/19 | 438 | 440 | 419 | 425 | -3.19% | 152,800 | 261億2466万 | -10.15% | 155.28 | 3.05 |
| 04/18 | 430 | 444 | 427 | 439 | -0.23% | 162,500 | 269億8524万 | -8.35% | 160.39 | 3.15 |
| 04/17 | 430 | 442 | 422 | 440 | +4.27% | 186,500 | 270億4671万 | -8.9% | 160.76 | 3.16 |
| 04/16 | 441 | 443 | 420 | 422 | -6.43% | 439,500 | 259億4025万 | -13.35% | 154.18 | 3.03 |
| 04/15 | 450 | 453 | 446 | 451 | -1.1% | 134,200 | 277億2287万 | -8.33% | 164.78 | 3.24 |
| 04/12 | 460 | 467 | 456 | 456 | -0.44% | 72,500 | 280億3022万 | -8.25% | 166.6 | 3.27 |
| 04/11 | 465 | 472 | 454 | 458 | -2.97% | 244,900 | 281億5316万 | -8.58% | 167.33 | 3.29 |
| 04/10 | 468 | 474 | 461 | 472 | +0.43% | 165,200 | 290億1374万 | -6.72% | 172.45 | 3.39 |
| 04/09 | 452 | 471 | 452 | 470 | +5.62% | 178,400 | 288億9080万 | -7.66% | 171.72 | 3.37 |
| 04/08 | 450 | 452 | 444 | 445 | -1.98% | 176,500 | 273億5406万 | -13.26% | 162.58 | 3.19 |
| 04/05 | 453 | 460 | 448 | 454 | 0% | 165,000 | 279億728万 | -12.52% | 165.87 | 3.26 |
| 04/04 | 455 | 464 | 452 | 454 | +0.44% | 181,300 | 279億728万 | -13.19% | 165.87 | 3.26 |
| 04/03 | 456 | 466 | 450 | 452 | -2.59% | 283,100 | 277億8434万 | -14.56% | 165.14 | 3.24 |
| 04/02 | 483 | 485 | 464 | 464 | -4.72% | 338,800 | 285億2198万 | -13.11% | 169.53 | 3.33 |
| 04/01 | 490 | 494 | 483 | 487 | -0.61% | 141,400 | 299億3579万 | -9.65% | 177.93 | 3.49 |
| 03/29 | 481 | 494 | 481 | 490 | +1.45% | 206,800 | 301億2020万 | -9.43% | 179.03 | 3.52 |
| 03/28 | 485 | 492 | 480 | 483 | -1.02% | 255,200 | 296億8991万 | -11.05% | 176.47 | 3.47 |
| 03/27 | 484 | 499 | 482 | 488 | +0.21% | 233,100 | 299億9726万 | -10.62% | 178.29 | 3.5 |
| 03/26 | 500 | 501 | 482 | 487 | -2.99% | 510,700 | 299億3579万 | -11.29% | 177.93 | 3.49 |
| 03/25 | 510 | 524 | 501 | 502 | -1.18% | 492,200 | 308億5783万 | -8.89% | 183.41 | 3.6 |
| 03/22 | 515 | 519 | 504 | 508 | -0.39% | 325,700 | 312億2665万 | -7.97% | 185.6 | 3.64 |
| 03/21 | 525 | 525 | 510 | 510 | -2.11% | 245,100 | 313億4959万 | -7.61% | 186.33 | 3.66 |
| 03/19 | 520 | 524 | 503 | 521 | +0.19% | 384,300 | 320億2576万 | -5.79% | 190.35 | 3.74 |
| 03/18 | 518 | 538 | 513 | 520 | -0.38% | 510,300 | 319億6429万 | -6.14% | 189.99 | 3.73 |
| 03/15 | 554 | 560 | 521 | 522 | -9.06% | 680,100 | 320億8723万 | -5.78% | 190.72 | 3.74 |
| 03/14 | 560 | 620 | 556 | 574 | +6.3% | 1,078,200 | 352億8366万 | +3.61% | 209.72 | 4.12 |
| 03/13 | 547 | 547 | 534 | 540 | -1.28% | 213,100 | 331億9369万 | -2.17% | 197.29 | 3.87 |
| 03/12 | 548 | 553 | 535 | 547 | -0.18% | 228,700 | 336億2398万 | -0.73% | 199.85 | 3.92 |
| 03/11 | 560 | 565 | 542 | 548 | -3.35% | 301,200 | 336億8545万 | -0.36% | 200.22 | 3.93 |
| 03/08 | 555 | 578 | 550 | 567 | +1.07% | 282,100 | 348億5337万 | +3.28% | 207.16 | 4.07 |
| 03/07 | 572 | 581 | 560 | 561 | -1.92% | 193,100 | 344億8455万 | +2.37% | 204.97 | 4.02 |
| 03/06 | 561 | 579 | 557 | 572 | +1.96% | 227,200 | 351億6072万 | +4.38% | 208.98 | 4.1 |
| 03/05 | 558 | 564 | 550 | 561 | -2.26% | 230,100 | 344億8455万 | +2.56% | 204.97 | 4.02 |
| 03/04 | 579 | 588 | 568 | 574 | -0.86% | 190,600 | 352億8366万 | +5.13% | 209.72 | 4.12 |
| 03/01 | 583 | 588 | 575 | 579 | +0.7% | 208,600 | 355億9101万 | +6.24% | 211.54 | 4.15 |
| 02/29 | 598 | 600 | 564 | 575 | -3.04% | 327,800 | 353億4513万 | +5.89% | 210.08 | 4.13 |
| 02/28 | 580 | 608 | 579 | 593 | +2.24% | 362,300 | 364億5159万 | +9.41% | 216.66 | 4.25 |
| 02/27 | 585 | 587 | 568 | 580 | +0.87% | 337,900 | 356億5248万 | +7.41% | 211.91 | 4.16 |
| 02/26 | 542 | 575 | 536 | 575 | +6.88% | 386,800 | 353億4513万 | +6.88% | 210.08 | 4.13 |
| 02/22 | 546 | 553 | 533 | 538 | -1.47% | 181,300 | 330億7075万 | +0.56% | 196.56 | 3.86 |
| 02/21 | 560 | 560 | 542 | 546 | -2.5% | 188,200 | 335億5432万 | +2.25% | 199.49 | 3.92 |
| 02/20 | 570 | 571 | 554 | 560 | -1.41% | 266,400 | 344億1468万 | +4.87% | 204.6 | 4.02 |
| 02/19 | 549 | 570 | 538 | 568 | +4.41% | 386,200 | 349億632万 | +6.37% | 207.52 | 4.07 |
| 02/16 | 526 | 548 | 519 | 544 | +7.3% | 670,500 | 334億3141万 | +1.87% | 198.75 | 3.9 |
| 02/15 | 520 | 521 | 505 | 507 | -1.93% | 369,600 | 311億5758万 | -5.06% | 185.24 | 3.64 |
| 02/14 | 530 | 530 | 515 | 517 | -3.72% | 263,400 | 317億7213万 | -3.54% | 188.89 | 3.71 |
| 02/13 | 537 | 545 | 531 | 537 | +0.19% | 196,900 | 330億122万 | -0.19% | 196.2 | 3.85 |
| 02/09 | 523 | 540 | 520 | 536 | +2.68% | 161,000 | 329億3977万 | -0.56% | 195.83 | 3.85 |
| 02/08 | 522 | 530 | 515 | 522 | +0.19% | 140,300 | 320億7940万 | -3.51% | 190.72 | 3.74 |
| 02/07 | 527 | 528 | 514 | 521 | 0% | 226,100 | 320億1795万 | -4.05% | 190.35 | 3.74 |
| 02/06 | 530 | 530 | 516 | 521 | -2.07% | 162,800 | 320億1795万 | -4.58% | 190.35 | 3.74 |
| 02/05 | 525 | 539 | 517 | 532 | +2.5% | 202,300 | 326億9395万 | -2.74% | 194.37 | 3.82 |
| 02/02 | 516 | 530 | 511 | 519 | +0.97% | 220,200 | 318億9504万 | -5.12% | 189.62 | 3.72 |
| 02/01 | 541 | 542 | 511 | 514 | -6.38% | 582,900 | 315億8776万 | -6.2% | 187.79 | 3.69 |
| 01/31 | 549 | 549 | 538 | 549 | 0% | 127,400 | 337億3868万 | 0% | 200.58 | 3.94 |
| 01/30 | 555 | 559 | 538 | 549 | -0.54% | 188,900 | 337億3868万 | 0% | 200.58 | 3.94 |
| 01/29 | 553 | 557 | 549 | 552 | +0.91% | 172,000 | 339億2304万 | +0.36% | 201.68 | 3.96 |
| 01/26 | 535 | 551 | 534 | 547 | +0.74% | 231,100 | 336億1577万 | -0.73% | 199.85 | 3.92 |
| 01/25 | 543 | 546 | 530 | 543 | +0.93% | 153,000 | 333億6995万 | -1.45% | 198.39 | 3.89 |
| 01/24 | 546 | 550 | 534 | 538 | -1.65% | 182,600 | 330億6268万 | -2.54% | 196.56 | 3.86 |
| 01/23 | 545 | 556 | 541 | 547 | +1.67% | 332,600 | 336億1577万 | -1.26% | 199.85 | 3.92 |
| 01/22 | 526 | 542 | 519 | 538 | +2.48% | 253,700 | 330億6268万 | -3.06% | 196.56 | 3.86 |
| 01/19 | 510 | 539 | 510 | 525 | +2.94% | 209,300 | 322億6377万 | -5.75% | 191.81 | 3.76 |
| 01/18 | 513 | 518 | 503 | 510 | -0.78% | 325,400 | 313億4194万 | -8.93% | 186.33 | 3.66 |
| 01/17 | 546 | 550 | 510 | 514 | -5.69% | 665,700 | 315億8776万 | -8.87% | 187.79 | 3.68 |
| 01/16 | 559 | 569 | 545 | 545 | -1.62% | 184,400 | 334億9286万 | -4.22% | 199.12 | 3.91 |
| 01/15 | 557 | 560 | 547 | 554 | -1.07% | 257,100 | 340億4595万 | -3.32% | 202.41 | 3.97 |
| 01/12 | 545 | 564 | 538 | 560 | +2% | 279,700 | 344億1468万 | -2.95% | 204.6 | 4.01 |
| 01/11 | 559 | 562 | 549 | 549 | -1.61% | 307,000 | 337億3868万 | -5.51% | 200.58 | 3.94 |
| 01/10 | 573 | 573 | 557 | 558 | -1.93% | 290,400 | 342億9177万 | -4.78% | 203.87 | 4 |
| 01/09 | 568 | 587 | 567 | 569 | +1.07% | 291,300 | 349億6778万 | -3.89% | 207.89 | 4.08 |
| 01/05 | 588 | 590 | 563 | 563 | -4.25% | 540,800 | 345億9905万 | -5.7% | 205.7 | 4.04 |
| 01/04 | 580 | 596 | 567 | 588 | +1.73% | 344,000 | 361億3542万 | -2.33% | 214.83 | 4.21 |
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 | |
| 2020年 7月期 | 1,311 7/8 | 278 3/23 | 28,445,100 7/8 | 732億7808万 | 147億6313万 | +93.28% 7/8 | -44.07% 3/19 |
| 2021年 7月期 | 1,039 9/17 | 605 12/28 | 7,148,600 9/17 | 590億418万 | 348億5544万 | +19.57% 1/25 | -19.93% 12/10 |
| 2022年 7月期 | 1,069 12/16 | 485 12/6 | 13,645,500 12/17 | 631億1921万 | 285億9758万 | +89.94% 12/16 | -21.65% 1/27 |
| 2023年 7月期 | 1,518 4/13 | 728 10/13 | 10,255,400 10/12 | 910億7332万 | 433億5567万 | +26.85% 4/13 | -23.93% 10/13 |
| 最新 | 463 2024/5/31 | 70,500 | 284億7829万 | 0% 463 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/05/31 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
278円（2020/03/23） - 67%（1.67倍）
463円（5/31）