株価チャート
株価
5/31
- 前日 (5/30)
- 2,278
- 始値
- 2,305
- 高値
- 2,411
- 安値
- 2,281
- 終値 +4.65%
- 2,384
- 出来高 +190.35%
- 1,477,300
乖離率
- 株価（5日）
移動平均値 - +2.49%
2,326 - 株価（25日）
移動平均値 - -4.75%
2,503 - 出来高（5日）
移動平均値 - +117.52%
679,160
2023/12/29～2024/05/31
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 | 2,305 | 2,411 | 2,281 | 2,384 | +4.65% | 1,477,300 | 5006億4000万 | -4.75% | 32.5 | 3.7 |
| 05/30 | 2,219 | 2,278 | 2,182 | 2,278 | +2.84% | 508,800 | 4783億8000万 | -9.32% | 31.05 | 3.54 |
| 05/29 | 2,310 | 2,317 | 2,208 | 2,215 | -5.74% | 757,600 | 4651億5000万 | -12.38% | 30.19 | 3.44 |
| 05/28 | 2,376 | 2,382 | 2,345 | 2,350 | -2.29% | 265,900 | 4935億 | -7.66% | 32.03 | 3.65 |
| 05/27 | 2,416 | 2,438 | 2,376 | 2,405 | +3.66% | 386,200 | 5050億5000万 | -5.98% | 32.78 | 3.73 |
| 05/24 | 2,384 | 2,384 | 2,304 | 2,320 | -4.05% | 606,100 | 4872億 | -9.73% | 31.63 | 3.6 |
| 05/23 | 2,548 | 2,570 | 2,418 | 2,418 | -4.92% | 504,700 | 5077億8000万 | -6.5% | 32.96 | 3.75 |
| 05/22 | 2,553 | 2,632 | 2,532 | 2,543 | -0.9% | 471,100 | 5340億3000万 | -2.12% | 34.67 | 3.95 |
| 05/21 | 2,588 | 2,650 | 2,553 | 2,566 | +3.09% | 548,800 | 5388億6000万 | -1.57% | 34.98 | 3.98 |
| 05/20 | 2,435 | 2,503 | 2,409 | 2,489 | +4.14% | 562,800 | 5226億9000万 | -4.89% | 33.93 | 3.86 |
| 05/17 | 2,410 | 2,455 | 2,383 | 2,390 | -0.75% | 527,800 | 5019億 | -9.13% | 32.58 | 3.71 |
| 05/16 | 2,448 | 2,464 | 2,368 | 2,408 | -4.25% | 818,800 | 5056億8000万 | -9.13% | 32.83 | 3.74 |
| 05/15 | 2,611 | 2,650 | 2,492 | 2,515 | -2.9% | 716,300 | 5281億5000万 | -5.84% | 34.28 | 3.9 |
| 05/14 | 2,545 | 2,665 | 2,537 | 2,590 | -1.82% | 676,500 | 5439億 | -3.57% | 35.31 | 4.02 |
| 05/13 | 2,607 | 2,654 | 2,590 | 2,638 | +1.23% | 512,200 | 5539億8000万 | -2.22% | 35.96 | 4.1 |
| 05/10 | 2,608 | 2,615 | 2,558 | 2,606 | +1.16% | 219,600 | 5472億6000万 | -3.7% | 35.52 | 4.05 |
| 05/09 | 2,600 | 2,621 | 2,576 | 2,576 | -0.62% | 234,500 | 5409億6000万 | -5.43% | 35.12 | 4 |
| 05/08 | 2,600 | 2,637 | 2,575 | 2,592 | -2% | 276,400 | 5443億2000万 | -5.4% | 35.33 | 4.02 |
| 05/07 | 2,620 | 2,689 | 2,588 | 2,645 | +0.95% | 452,400 | 5554億5000万 | -4.17% | 36.06 | 4.11 |
| 05/02 | 2,600 | 2,631 | 2,587 | 2,620 | +0.77% | 255,400 | 5502億 | -5.72% | 35.72 | 4.07 |
| 05/01 | 2,626 | 2,641 | 2,564 | 2,600 | -0.88% | 344,500 | 5460億 | -7.08% | 35.44 | 4.04 |
| 04/30 | 2,631 | 2,661 | 2,600 | 2,623 | -0.38% | 330,800 | 5508億3000万 | -6.92% | 35.76 | 4.07 |
| 04/26 | 2,550 | 2,649 | 2,537 | 2,633 | +2.25% | 330,600 | 5529億3000万 | -7.35% | 35.89 | 4.09 |
| 04/25 | 2,583 | 2,629 | 2,572 | 2,575 | -0.54% | 335,400 | 5407億5000万 | -9.87% | 35.1 | 4 |
| 04/24 | 2,636 | 2,636 | 2,570 | 2,589 | -0.77% | 384,100 | 5436億9000万 | -9.89% | 35.29 | 4.02 |
| 04/23 | 2,700 | 2,700 | 2,608 | 2,609 | -3.01% | 402,500 | 5478億9000万 | -9.66% | 35.57 | 4.05 |
| 04/22 | 2,680 | 2,690 | 2,628 | 2,690 | +2.2% | 410,100 | 5649億 | -7.27% | 36.67 | 4.18 |
| 04/19 | 2,640 | 2,698 | 2,585 | 2,632 | -1.28% | 418,000 | 5527億2000万 | -9.77% | 35.88 | 4.09 |
| 04/18 | 2,650 | 2,746 | 2,640 | 2,666 | -1.95% | 367,700 | 5598億6000万 | -9.1% | 36.34 | 4.14 |
| 04/17 | 2,690 | 2,758 | 2,663 | 2,719 | +0.18% | 448,900 | 5709億9000万 | -7.8% | 37.06 | 4.22 |
| 04/16 | 2,690 | 2,764 | 2,688 | 2,714 | -0.7% | 388,500 | 5699億4000万 | -8.31% | 37 | 4.21 |
| 04/15 | 2,750 | 2,765 | 2,706 | 2,733 | -1.05% | 311,900 | 5739億3000万 | -7.92% | 37.26 | 4.24 |
| 04/12 | 2,791 | 2,816 | 2,756 | 2,762 | -2.06% | 381,500 | 5800億2000万 | -7.32% | 37.65 | 4.29 |
| 04/11 | 2,820 | 2,839 | 2,779 | 2,820 | +0.64% | 509,900 | 5922億 | -5.87% | 38.44 | 4.38 |
| 04/10 | 2,885 | 2,892 | 2,791 | 2,802 | -3.41% | 559,400 | 5884億2000万 | -6.97% | 38.2 | 4.35 |
| 04/09 | 2,890 | 2,922 | 2,840 | 2,901 | -0.65% | 335,900 | 1218億4200万 | -4.42% | 39.55 | 4.5 |
| 04/08 | 2,916 | 2,980 | 2,885 | 2,920 | +0.86% | 332,700 | 1226億4000万 | -4.58% | 39.8 | 4.53 |
| 04/05 | 2,850 | 2,914 | 2,833 | 2,895 | +0.21% | 262,800 | 1215億9000万 | -6.34% | 39.46 | 4.49 |
| 04/04 | 2,835 | 2,900 | 2,800 | 2,889 | +1.94% | 687,700 | 1213億3800万 | -7.23% | 39.38 | 4.49 |
| 04/03 | 3,060 | 3,095 | 2,834 | 2,834 | -7.23% | 1,352,200 | 1190億2800万 | -9.51% | 38.63 | 4.4 |
| 04/02 | 3,000 | 3,075 | 2,944 | 3,055 | +2.76% | 687,000 | 1283億1000万 | -3.23% | 41.65 | 4.74 |
| 04/01 | 3,125 | 3,145 | 2,940 | 2,973 | -4.1% | 452,900 | 1248億6600万 | -6.13% | 40.53 | 4.62 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/29 | 3,020 | 3,130 | 2,975 | 3,100 | -0.39% | 461,000 | 1302億 | -2.39% | 6.02 | 0.86 |
| 03/27 | 3,120 | 3,166 | 3,082 | 3,112 | +0.26% | 525,000 | 6535億2000万 | -2.2% | 30.2 | 4.31 |
| 03/26 | 3,126 | 3,130 | 3,046 | 3,104 | -0.06% | 567,500 | 6518億4000万 | -2.57% | 30.12 | 4.3 |
| 03/25 | 3,198 | 3,236 | 3,088 | 3,106 | -3.24% | 1,804,500 | 6522億6000万 | -2.69% | 30.14 | 4.3 |
| 03/22 | 3,010 | 3,236 | 2,970 | 3,210 | +6.72% | 2,020,500 | 6741億 | +0.19% | 31.15 | 4.44 |
| 03/21 | 2,992 | 3,104 | 2,992 | 3,008 | +0.87% | 578,500 | 6316億8000万 | -6.7% | 29.19 | 4.17 |
| 03/19 | 2,970 | 3,000 | 2,950 | 2,982 | +0.81% | 449,500 | 6262億2000万 | -8.25% | 28.94 | 4.13 |
| 03/18 | 2,910 | 2,964 | 2,894 | 2,958 | +0.2% | 721,000 | 6211億8000万 | -9.71% | 28.7 | 4.1 |
| 03/15 | 3,030 | 3,060 | 2,914 | 2,952 | -3.84% | 889,500 | 6199億2000万 | -10.68% | 28.65 | 4.09 |
| 03/14 | 3,048 | 3,074 | 3,022 | 3,070 | +1.19% | 340,000 | 6447億 | -7.89% | 29.79 | 4.25 |
| 03/13 | 3,084 | 3,092 | 2,992 | 3,034 | -1.49% | 415,500 | 6371億4000万 | -9.68% | 29.44 | 4.2 |
| 03/12 | 2,950 | 3,082 | 2,930 | 3,080 | +2.94% | 698,500 | 6468億 | -9.14% | 29.89 | 4.26 |
| 03/11 | 2,908 | 3,030 | 2,902 | 2,992 | +2.89% | 973,500 | 6283億2000万 | -12.59% | 29.03 | 4.14 |
| 03/08 | 3,040 | 3,102 | 2,878 | 2,908 | -3.77% | 1,774,000 | 6106億8000万 | -16% | 28.22 | 4.03 |
| 03/07 | 3,120 | 3,164 | 3,012 | 3,022 | -5.03% | 1,373,500 | 6346億2000万 | -13.76% | 29.32 | 4.18 |
| 03/06 | 3,202 | 3,250 | 3,130 | 3,182 | -1.18% | 1,335,000 | 6682億2000万 | -10.04% | 30.88 | 4.41 |
| 03/05 | 3,224 | 3,256 | 3,186 | 3,220 | -4.22% | 2,051,000 | 6762億 | -9.35% | 31.25 | 4.46 |
| 03/04 | 3,508 | 3,560 | 3,362 | 3,362 | -4.49% | 1,278,000 | 7060億2000万 | -5.61% | 32.62 | 4.66 |
| 03/01 | 3,620 | 3,694 | 3,520 | 3,520 | -4.86% | 1,480,000 | 7392億 | -1.29% | 34.16 | 4.87 |
| 02/29 | 3,520 | 3,730 | 3,440 | 3,700 | +6.32% | 1,349,000 | 7770億 | +3.82% | 35.9 | 5.12 |
| 02/28 | 3,414 | 3,520 | 3,344 | 3,480 | +4.19% | 2,202,500 | 7308億 | -2.3% | 33.77 | 4.82 |
| 02/27 | 3,448 | 3,474 | 3,306 | 3,340 | -3.24% | 768,500 | 7014億 | -6.52% | 32.41 | 4.62 |
| 02/26 | 3,310 | 3,600 | 3,304 | 3,452 | +4.48% | 740,000 | 7249億2000万 | -3.84% | 33.5 | 4.78 |
| 02/22 | 3,228 | 3,330 | 3,204 | 3,304 | +2.99% | 386,500 | 6938億4000万 | -8.25% | 32.06 | 4.58 |
| 02/21 | 3,238 | 3,238 | 3,180 | 3,208 | -0.93% | 245,000 | 6736億8000万 | -11.33% | 31.13 | 4.44 |
| 02/20 | 3,300 | 3,300 | 3,206 | 3,238 | +0.56% | 259,500 | 6799億8000万 | -11.07% | 31.42 | 4.48 |
| 02/19 | 3,272 | 3,272 | 3,180 | 3,220 | -1.23% | 438,000 | 6762億 | -12.19% | 31.25 | 4.46 |
| 02/16 | 3,400 | 3,420 | 3,200 | 3,260 | -4.12% | 659,000 | 6846億 | -11.65% | 31.63 | 4.51 |
| 02/15 | 3,440 | 3,458 | 3,348 | 3,400 | -8.41% | 1,021,500 | 7140億 | -8.38% | 32.99 | 4.71 |
| 02/14 | 3,638 | 3,722 | 3,614 | 3,712 | +1.59% | 176,000 | 7795億2000万 | -0.35% | 36.02 | 5.14 |
| 02/13 | 3,618 | 3,676 | 3,598 | 3,654 | +0.38% | 283,500 | 7673億4000万 | -1.93% | 35.46 | 5.06 |
| 02/09 | 3,680 | 3,738 | 3,636 | 3,640 | -1.09% | 241,000 | 7644億 | -2.28% | 35.32 | 5.04 |
| 02/08 | 3,606 | 3,754 | 3,564 | 3,680 | +0.99% | 461,500 | 7728億 | -1.37% | 35.71 | 5.1 |
| 02/07 | 3,690 | 3,722 | 3,624 | 3,644 | -2.31% | 361,000 | 7652億4000万 | -2.46% | 35.36 | 5.05 |
| 02/06 | 3,776 | 3,788 | 3,706 | 3,730 | -1.64% | 343,500 | 7833億 | -0.27% | 36.2 | 5.16 |
| 02/05 | 3,936 | 3,950 | 3,792 | 3,792 | -3.27% | 446,500 | 7963億2000万 | +1.34% | 36.8 | 5.25 |
| 02/02 | 3,974 | 4,086 | 3,906 | 3,920 | -0.86% | 485,500 | 8232億 | +4.76% | 38.04 | 5.43 |
| 02/01 | 3,910 | 4,006 | 3,906 | 3,954 | -0.25% | 396,000 | 8303億4000万 | +5.75% | 38.37 | 5.48 |
| 01/31 | 3,894 | 3,978 | 3,830 | 3,964 | +3.23% | 751,000 | 8324億4000万 | +6.19% | 38.47 | 5.49 |
| 01/30 | 3,790 | 3,914 | 3,712 | 3,840 | +8.05% | 1,604,500 | 8064億 | +2.89% | 37.26 | 5.32 |
| 01/29 | 3,510 | 3,554 | 3,466 | 3,554 | +2.13% | 488,500 | 7463億4000万 | -4.9% | 34.49 | 4.92 |
| 01/26 | 3,456 | 3,510 | 3,436 | 3,480 | +0.58% | 248,500 | 7308億 | -7.2% | 33.77 | 4.82 |
| 01/25 | 3,424 | 3,506 | 3,416 | 3,460 | -0.46% | 412,500 | 7266億 | -7.98% | 33.58 | 4.79 |
| 01/24 | 3,628 | 3,654 | 3,476 | 3,476 | -4.51% | 459,000 | 7299億6000万 | -7.82% | 33.73 | 4.81 |
| 01/23 | 3,780 | 3,786 | 3,634 | 3,640 | -3.09% | 281,000 | 7644億 | -3.75% | 35.32 | 5.04 |
| 01/22 | 3,764 | 3,792 | 3,732 | 3,756 | -0.16% | 177,500 | 7887億6000万 | -1.05% | 36.45 | 5.2 |
| 01/19 | 3,780 | 3,788 | 3,712 | 3,762 | +0.43% | 190,500 | 7900億2000万 | -0.92% | 36.51 | 5.21 |
| 01/18 | 3,736 | 3,766 | 3,708 | 3,746 | +0.43% | 146,000 | 7866億6000万 | -1.11% | 36.35 | 5.19 |
| 01/17 | 3,780 | 3,840 | 3,730 | 3,730 | -1.32% | 253,500 | 7833億 | -1.11% | 36.2 | 5.16 |
| 01/16 | 3,858 | 3,910 | 3,770 | 3,780 | -2.53% | 207,000 | 7938億 | +0.67% | 36.68 | 5.23 |
| 01/15 | 3,806 | 3,888 | 3,760 | 3,878 | +2.38% | 251,500 | 8143億8000万 | +3.83% | 37.63 | 5.37 |
| 01/12 | 3,804 | 3,840 | 3,744 | 3,788 | -0.42% | 151,500 | 7954億8000万 | +2.19% | 36.76 | 5.25 |
| 01/11 | 3,776 | 3,842 | 3,710 | 3,804 | +1.44% | 416,000 | 7988億4000万 | +3.31% | 36.91 | 5.27 |
| 01/10 | 3,740 | 3,784 | 3,718 | 3,750 | +0.54% | 186,500 | 7875億 | +2.63% | 36.39 | 5.19 |
| 01/09 | 3,602 | 3,752 | 3,602 | 3,730 | +2.87% | 224,000 | 7833億 | +2.84% | 36.2 | 5.16 |
| 01/05 | 3,800 | 3,828 | 3,626 | 3,626 | -4.58% | 350,000 | 7614億6000万 | +0.69% | 35.19 | 5.02 |
| 01/04 | 3,744 | 3,860 | 3,732 | 3,800 | +0.37% | 175,500 | 7980億 | +6.26% | 36.87 | 5.26 |
| 2023 | ||||||||||
| 12/29 | 3,790 | 3,840 | 3,762 | 3,786 | +0.69% | 293,000 | 7950億6000万 | +6.83% | 36.74 | 5.51 |
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 | |
| 2008年 3月期 | 269 4,030 4/11 | 137 2,065 3/31 2,065 3/26 他2件 | 3,111,000 207,400 4/11 | - | - | +10.56% 4/17 | -15.78% 8/8 |
| 2009年 3月期 | 167 2,500 9/11 2,500 8/5 | 88 1,331 3/17 1,330 3/4 他3件 | 811,500 54,100 7/24 | - | - | +17.57% 8/5 | -17.88% 10/10 |
| 2010年 3月期 | 120 1,800 1/29 1,800 1/27 | 89 1,340 11/2 1,338 10/30 | 2,080,500 138,700 9/29 | - | - | +12.83% 6/30 | -7.54% 4/8 |
| 2011年 3月期 | 134 2,016 1/26 | 93 1,389 3/15 1,389 6/30 | 2,539,500 169,300 1/26 | 282億2400万 | 194億4600万 | +16.12% 1/27 | -24.04% 3/15 |
| 2012年 3月期 | 141 2,115 3/23 | 105 1,581 5/13 | 2,478,000 165,200 3/23 | 296億1000万 | 221億3400万 | +11.35% 3/23 | -7.2% 5/7 |
| 2013年 3月期 | 173 2,590 3/12 | 109 1,640 6/4 1,640 5/15 | 1,815,000 121,000 5/15 | 362億6000万 | 229億6000万 | +13.43% 3/11 | -11.88% 5/16 |
| 2014年 3月期 | 195 2,919 2/10 | 141 2,112 6/7 | 1,428,000 95,200 5/17 | 408億6600万 | 295億6800万 | +9.11% 2/10 | -11.73% 6/7 |
| 2015年 3月期 | 269 4,040 1/30 | 166 2,501 5/23 2,499 5/22 他3件 | 663,000 44,200 2/2 | 565億6000万 | 350億1400万 | +14.14% 12/4 | -6.25% 2/16 |
| 2016年 3月期 | 413 6,200 11/27 6,200 11/26 | 229 3,430 4/14 3,430 4/13 | 2,028,000 135,200 10/28 | 868億 | 480億2000万 | +22.25% 11/9 | -20.79% 2/12 |
| 2017年 3月期 | 448 6,720 3/31 | 305 4,570 4/6 4,570 4/5 | 847,500 56,500 5/31 | 940億8000万 | 639億8000万 | +11.22% 8/2 | -7.01% 1/31 |
| 2018年 3月期 | 811 12,160 10/2 | 407 6,110 4/28 | 2,064,000 137,600 1/29 | 1702億4000万 | 855億4000万 | +16.8% 8/31 | -14.09% 2/15 |
| 2019年 3月期 | 1,104 5,520 3/28 | 592 2,960 4/16 | 1,593,500 318,700 10/29 | 2318億4000万 | 1243億2000万 | +15.5% 2/4 | -10.93% 7/23 |
| 2020年 3月期 | 1,176 5,880 5/10 | 729 3,645 3/13 | 1,202,000 240,400 7/29 | 2469億6000万 | 1530億9000万 | +14.96% 3/31 | -18.55% 3/13 |
| 2021年 3月期 | 2,398 11,990 2/19 | 892 4,460 4/2 | 867,500 173,500 11/27 | 5035億8000万 | 1873億2000万 | +21.52% 1/27 | -6.42% 7/2 |
| 2022年 3月期 | 5,022 25,110 9/15 | 1,562 7,810 1/28 | 2,157,000 431,400 2/3 | 1兆546億 | 3280億2000万 | +40.56% 9/10 | -26.65% 1/19 |
| 2023年 3月期 | 3,200 16,000 10/31 | 1,784 8,920 5/12 | 2,066,500 413,300 1/31 | 6720億 | 3746億4000万 | +25.2% 5/24 | -15.39% 6/23 |
| 2024年 3月期 | 4,154 20,770 12/14 | 2,322 11,610 8/21 | 2,202,500 440,500 2/28 | 8723億4000万 | 4876億2000万 | +25.99% 12/13 | -15.99% 3/8 |
| 最新 | 2,384 2024/5/31 | 1,477,300 | 5006億4000万 | -4.75% 2,503 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 107%（2.07倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -23%（0.77倍）
- 2004/12/30 vs 2003/12/30
- -22%（0.78倍）
- 2005/12/30 vs 2004/12/30
- 112%（2.12倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 73%（1.73倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 82%（1.82倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- 42%（1.42倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/05/31 vs 2023/12/29
- -37%（0.63倍）
- 過去安値
88円（2009/03/03） - 2599%（26.99倍）
2,384円（5/31）