株価チャート
株価
5/31
- 前日 (5/30)
- 70
- 始値
- 69
- 高値
- 71
- 安値
- 68
- 終値 -1.43%
- 69
- 出来高 -17.13%
- 176,100
乖離率
- 株価（5日）
移動平均値 - -1.43%
70 - 株価（25日）
移動平均値 - -4.17%
72 - 出来高（5日）
移動平均値 - -48.64%
342,880
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 | 69 | 71 | 68 | 69 | -1.43% | 176,100 | 25億3886万 | -4.17% | - | 2.59 |
| 05/30 | 67 | 70 | 66 | 70 | +2.94% | 212,500 | 25億7566万 | -2.78% | - | 2.63 |
| 05/29 | 69 | 71 | 67 | 68 | -4.23% | 468,000 | 25億207万 | -5.56% | - | 2.55 |
| 05/28 | 69 | 71 | 69 | 71 | +1.43% | 353,200 | 26億1245万 | -2.74% | - | 2.66 |
| 05/27 | 69 | 71 | 67 | 70 | +1.45% | 504,600 | 25億7566万 | -4.11% | - | 2.63 |
| 05/24 | 69 | 70 | 68 | 69 | 0% | 349,900 | 25億3886万 | -6.76% | - | 2.59 |
| 05/23 | 66 | 69 | 64 | 69 | +6.15% | 308,700 | 25億3886万 | -6.76% | - | 2.59 |
| 05/22 | 66 | 67 | 64 | 65 | -1.52% | 228,700 | 23億9168万 | -13.33% | - | 2.44 |
| 05/21 | 68 | 69 | 65 | 66 | -4.35% | 309,600 | 22億5676万 | -13.16% | - | 2.48 |
| 05/20 | 64 | 69 | 63 | 69 | +9.52% | 440,500 | 23億5934万 | -10.39% | - | 2.59 |
| 05/17 | 67 | 68 | 62 | 63 | -4.55% | 863,600 | 21億5418万 | -19.23% | - | 2.36 |
| 05/16 | 70 | 70 | 66 | 66 | -5.71% | 460,600 | 22億5676万 | -16.46% | - | 2.48 |
| 05/15 | 70 | 72 | 69 | 70 | -1.41% | 286,300 | 23億9353万 | -12.5% | - | 2.63 |
| 05/14 | 70 | 73 | 69 | 71 | +1.43% | 567,500 | 24億2773万 | -12.35% | - | 2.66 |
| 05/13 | 71 | 71 | 69 | 70 | -1.41% | 297,200 | 23億9353万 | -14.63% | - | 2.63 |
| 05/10 | 74 | 75 | 69 | 71 | -5.33% | 915,000 | 24億2773万 | -13.41% | - | 2.66 |
| 05/09 | 78 | 78 | 74 | 75 | -3.85% | 1,186,400 | 25億6450万 | -9.64% | - | 2.81 |
| 05/08 | 80 | 81 | 77 | 78 | -2.5% | 401,500 | 26億6708万 | -7.14% | - | 2.93 |
| 05/07 | 79 | 80 | 78 | 80 | +1.27% | 92,300 | 27億3547万 | -5.88% | - | 3 |
| 05/02 | 78 | 79 | 76 | 79 | +2.6% | 195,100 | 27億127万 | -7.06% | - | 2.96 |
| 05/01 | 77 | 78 | 77 | 77 | 0% | 128,700 | 26億3289万 | -10.47% | - | 2.89 |
| 04/30 | 77 | 78 | 77 | 77 | 0% | 121,400 | 26億3289万 | -10.47% | - | 2.89 |
| 04/26 | 77 | 79 | 77 | 77 | 0% | 147,800 | 26億3289万 | -11.49% | - | 2.89 |
| 04/25 | 77 | 78 | 77 | 77 | 0% | 89,000 | 26億3289万 | -12.5% | - | 2.89 |
| 04/24 | 77 | 79 | 77 | 77 | 0% | 164,600 | 26億3289万 | -13.48% | - | 2.89 |
| 04/23 | 80 | 81 | 77 | 77 | -2.53% | 499,500 | 26億3289万 | -13.48% | - | 2.89 |
| 04/22 | 78 | 81 | 78 | 79 | +1.28% | 191,100 | 26億7116万 | -12.22% | - | 2.96 |
| 04/19 | 78 | 82 | 78 | 78 | -2.5% | 401,400 | 26億3735万 | -13.33% | - | 2.93 |
| 04/18 | 79 | 81 | 78 | 80 | +2.56% | 434,100 | 27億497万 | -12.09% | - | 3 |
| 04/17 | 82 | 82 | 78 | 78 | -4.88% | 981,700 | 26億3735万 | -15.22% | - | 2.93 |
| 04/16 | 88 | 88 | 81 | 82 | -6.82% | 2,445,800 | 27億7259万 | -10.87% | - | 3.08 |
| 04/15 | 106 | 114 | 87 | 88 | -3.3% | 12,381,200 | 29億7547万 | -5.38% | - | 3.3 |
| 04/12 | 92 | 93 | 90 | 91 | -1.09% | 234,300 | 30億7690万 | -2.15% | - | 3.41 |
| 04/11 | 94 | 94 | 92 | 92 | -1.08% | 69,700 | 31億1072万 | -2.13% | - | 3.45 |
| 04/10 | 91 | 94 | 91 | 93 | +2.2% | 281,000 | 31億4453万 | -1.06% | - | 3.49 |
| 04/09 | 93 | 93 | 91 | 91 | -1.09% | 143,100 | 30億5452万 | -3.19% | - | 3.41 |
| 04/08 | 93 | 96 | 91 | 92 | +2.22% | 232,300 | 31億1072万 | -3.16% | - | 3.45 |
| 04/05 | 90 | 92 | 90 | 90 | -1.1% | 83,900 | 30億4309万 | -5.26% | - | 3.38 |
| 04/04 | 92 | 92 | 91 | 91 | 0% | 71,900 | 30億7690万 | -4.21% | - | 3.41 |
| 04/03 | 91 | 92 | 90 | 91 | 0% | 97,300 | 30億7690万 | -4.21% | - | 3.41 |
| 04/02 | 96 | 96 | 90 | 91 | -5.21% | 300,900 | 30億7690万 | -5.21% | - | 3.41 |
| 04/01 | 94 | 96 | 93 | 96 | 0% | 134,700 | 32億4596万 | 0% | - | 3.6 |
| 03/29 | 92 | 96 | 92 | 96 | +3.23% | 190,700 | 32億4596万 | 0% | - | 3.31 |
| 03/28 | 93 | 95 | 93 | 93 | 0% | 39,700 | 31億4453万 | -3.13% | - | 3.21 |
| 03/27 | 93 | 95 | 92 | 93 | +1.09% | 78,000 | 31億4453万 | -3.13% | - | 3.21 |
| 03/26 | 94 | 95 | 92 | 92 | -1.08% | 90,300 | 31億1072万 | -4.17% | - | 3.17 |
| 03/25 | 93 | 96 | 93 | 93 | -1.06% | 114,400 | 31億4453万 | -3.13% | - | 3.21 |
| 03/22 | 96 | 96 | 94 | 94 | -2.08% | 95,900 | 31億7834万 | -2.08% | - | 3.24 |
| 03/21 | 95 | 96 | 94 | 96 | +2.13% | 114,700 | 32億2235万 | 0% | - | 3.28 |
| 03/19 | 93 | 96 | 93 | 94 | +1.08% | 95,300 | 31億5522万 | -2.08% | - | 3.22 |
| 03/18 | 93 | 95 | 92 | 93 | 0% | 152,900 | 31億2165万 | -4.12% | - | 3.18 |
| 03/15 | 93 | 94 | 90 | 93 | -2.11% | 407,300 | 31億2165万 | -4.12% | - | 3.18 |
| 03/14 | 95 | 96 | 93 | 95 | 0% | 207,400 | 31億8878万 | -2.06% | - | 3.25 |
| 03/13 | 99 | 100 | 95 | 95 | -2.06% | 139,900 | 31億8878万 | -3.06% | - | 3.25 |
| 03/12 | 96 | 99 | 95 | 97 | 0% | 90,500 | 32億5592万 | -1.02% | - | 3.32 |
| 03/11 | 97 | 99 | 95 | 97 | -1.02% | 321,900 | 32億5592万 | -2.02% | - | 3.32 |
| 03/08 | 100 | 101 | 98 | 98 | -2% | 350,000 | 32億8948万 | -1.01% | - | 3.35 |
| 03/07 | 101 | 102 | 96 | 100 | 0% | 508,800 | 33億5662万 | +1.01% | - | 3.42 |
| 03/06 | 97 | 103 | 97 | 100 | +3.09% | 571,600 | 33億5662万 | 0% | - | 3.42 |
| 03/05 | 94 | 97 | 93 | 97 | +1.04% | 161,600 | 32億5592万 | -3% | - | 3.32 |
| 03/04 | 96 | 100 | 94 | 96 | -1.03% | 358,700 | 32億2235万 | -4.95% | - | 3.28 |
| 03/01 | 98 | 100 | 97 | 97 | 0% | 204,000 | 32億5592万 | -4.9% | - | 3.32 |
| 02/29 | 98 | 99 | 96 | 97 | -3.96% | 290,900 | 32億5592万 | -4.9% | - | 3.32 |
| 02/28 | 100 | 102 | 99 | 101 | -0.98% | 244,600 | 33億9018万 | -1.94% | - | 3.46 |
| 02/27 | 97 | 102 | 96 | 102 | +6.25% | 396,800 | 34億2375万 | -1.92% | - | 3.49 |
| 02/26 | 93 | 99 | 93 | 96 | +3.23% | 201,700 | 32億2235万 | -7.69% | - | 3.28 |
| 02/22 | 97 | 98 | 92 | 93 | -3.13% | 273,300 | 31億2165万 | -11.43% | - | 3.18 |
| 02/21 | 97 | 99 | 95 | 96 | -1.03% | 202,900 | 32億210万 | -8.57% | - | 3.26 |
| 02/20 | 96 | 99 | 96 | 97 | +1.04% | 224,100 | 32億3546万 | -8.49% | - | 3.3 |
| 02/19 | 96 | 100 | 92 | 96 | 0% | 527,600 | 32億210万 | -10.28% | - | 3.26 |
| 02/16 | 90 | 96 | 90 | 96 | +5.49% | 403,500 | 32億210万 | -11.11% | - | 3.26 |
| 02/15 | 94 | 95 | 90 | 91 | -4.21% | 432,800 | 30億3532万 | -16.51% | - | 3.09 |
| 02/14 | 100 | 100 | 91 | 95 | -5% | 563,300 | 31億6875万 | -13.64% | - | 3.23 |
| 02/13 | 101 | 102 | 98 | 100 | +1.01% | 333,800 | 33億3552万 | -9.91% | - | 3.4 |
| 02/09 | 100 | 102 | 98 | 99 | -2.94% | 295,100 | 33億217万 | -11.61% | - | 3.37 |
| 02/08 | 101 | 103 | 99 | 102 | +0.99% | 442,500 | 34億223万 | -9.73% | - | 3.47 |
| 02/07 | 105 | 107 | 100 | 101 | -3.81% | 752,200 | 33億6888万 | -11.4% | - | 3.43 |
| 02/06 | 107 | 107 | 104 | 105 | -0.94% | 202,000 | 35億230万 | -8.7% | - | 3.57 |
| 02/05 | 108 | 109 | 105 | 106 | -1.85% | 138,900 | 35億3565万 | -7.83% | - | 3.6 |
| 02/02 | 104 | 108 | 103 | 108 | +3.85% | 130,200 | 36億236万 | -5.26% | - | 3.67 |
| 02/01 | 107 | 110 | 103 | 104 | -4.59% | 403,000 | 34億6894万 | -8.77% | - | 3.54 |
| 01/31 | 113 | 113 | 108 | 109 | -2.68% | 237,000 | 36億3572万 | -4.39% | - | 3.71 |
| 01/30 | 112 | 115 | 112 | 112 | 0% | 127,500 | 37億3579万 | -1.75% | - | 3.81 |
| 01/29 | 113 | 115 | 111 | 112 | -1.75% | 205,300 | 37億3579万 | -0.88% | - | 3.81 |
| 01/26 | 110 | 114 | 109 | 114 | +3.64% | 248,100 | 38億250万 | +0.88% | - | 3.88 |
| 01/25 | 114 | 115 | 108 | 110 | -2.65% | 482,300 | 36億6907万 | -2.65% | - | 3.74 |
| 01/24 | 116 | 117 | 113 | 113 | -2.59% | 140,000 | 37億6914万 | 0% | - | 3.84 |
| 01/23 | 115 | 116 | 113 | 116 | 0% | 150,600 | 38億6921万 | +2.65% | - | 3.94 |
| 01/22 | 113 | 116 | 113 | 116 | +3.57% | 130,700 | 36億6299万 | +2.65% | - | 3.73 |
| 01/19 | 112 | 114 | 112 | 112 | 0% | 152,000 | 35億3668万 | -0.88% | - | 3.6 |
| 01/18 | 113 | 113 | 110 | 112 | 0% | 290,100 | 35億3668万 | -0.88% | - | 3.6 |
| 01/17 | 122 | 122 | 112 | 112 | -7.44% | 552,700 | 35億3668万 | -0.88% | - | 3.6 |
| 01/16 | 122 | 125 | 119 | 121 | 0% | 239,400 | 38億2087万 | +7.08% | - | 3.89 |
| 01/15 | 118 | 123 | 118 | 121 | +3.42% | 303,100 | 38億2087万 | +7.08% | - | 3.89 |
| 01/12 | 118 | 119 | 115 | 117 | 0% | 244,800 | 36億9456万 | +3.54% | - | 3.77 |
| 01/11 | 121 | 122 | 117 | 117 | -2.5% | 221,200 | 36億9456万 | +2.63% | - | 3.77 |
| 01/10 | 118 | 122 | 118 | 120 | +1.69% | 227,200 | 37億8930万 | +5.26% | - | 3.86 |
| 01/09 | 115 | 124 | 115 | 118 | +2.61% | 398,400 | 37億2614万 | +3.51% | - | 3.8 |
| 01/05 | 123 | 124 | 114 | 115 | -8% | 544,000 | 36億3141万 | 0% | - | 3.7 |
| 01/04 | 120 | 126 | 117 | 125 | +0.81% | 416,900 | 39億4718万 | +8.7% | - | 4.02 |
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 12月期 | 4,070 8/25 | 1,701 12/17 | 12,116,700 8/12 | 1107億400万 | 482億8288万 | +31.62% 1/22 | -24.5% 12/17 |
| 2021年 12月期 | 3,025 1/25 | 593 12/28 12/27 | 1,626,500 5/18 | 862億5969万 | 171億7369万 | +21.26% 6/29 | -30.64% 1/27 |
| 2022年 12月期 | 622 1/4 | 300 2/24 | 6,458,100 5/12 | 180億1355万 | 87億225万 | +42.67% 5/23 | -19.66% 2/24 |
| 2023年 12月期 | 351 2/17 | 99 12/27 12/26 | 14,874,700 12/13 | 105億6246万 | 31億2617万 | +16.96% 6/20 | -39.51% 8/8 |
| 最新 | 69 2024/5/31 | 176,100 | 25億3886万 | -4.17% 72 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -72%（0.28倍）
- 2022/12/30 vs 2021/12/30
- -45%（0.55倍）
- 2023/12/29 vs 2022/12/30
- -63%（0.37倍）
- 2024/05/31 vs 2023/12/29
- -44%（0.56倍）