株価チャート
株価
5/31
- 前日 (5/30)
- 228
- 始値
- 226
- 高値
- 231
- 安値
- 196
- 終値 -7.89%
- 210
- 出来高 +533.64%
- 1,539,100
乖離率
- 株価（5日）
移動平均値 - -6.25%
224 - 株価（25日）
移動平均値 - -12.13%
239 - 出来高（5日）
移動平均値 - +254.45%
434,220
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 | 226 | 231 | 196 | 210 | -7.89% | 1,539,100 | 84億6391万 | -12.13% | - | 2.46 |
| 05/30 | 217 | 235 | 216 | 228 | +3.64% | 242,900 | 91億8939万 | -5% | - | 2.67 |
| 05/29 | 233 | 233 | 220 | 220 | -4.76% | 134,900 | 88億6696万 | -8.71% | - | 2.57 |
| 05/28 | 232 | 236 | 228 | 231 | 0% | 96,900 | 93億1030万 | -4.15% | - | 2.7 |
| 05/27 | 231 | 232 | 223 | 231 | +1.32% | 157,300 | 93億1030万 | -4.55% | - | 2.7 |
| 05/24 | 227 | 228 | 221 | 228 | -0.87% | 212,900 | 91億8939万 | -6.17% | - | 2.67 |
| 05/23 | 235 | 235 | 228 | 230 | -1.71% | 103,300 | 92億7000万 | -5.74% | - | 2.69 |
| 05/22 | 240 | 240 | 233 | 234 | -2.09% | 106,300 | 94億3122万 | -4.49% | - | 2.74 |
| 05/21 | 239 | 240 | 237 | 239 | -0.42% | 85,700 | 96億3274万 | -2.85% | - | 2.8 |
| 05/20 | 240 | 246 | 239 | 240 | +0.42% | 77,400 | 96億7304万 | -2.44% | - | 2.81 |
| 05/17 | 239 | 243 | 237 | 239 | -0.42% | 131,200 | 96億3274万 | -3.24% | - | 2.8 |
| 05/16 | 242 | 242 | 236 | 240 | -0.83% | 126,100 | 96億7304万 | -3.23% | - | 2.81 |
| 05/15 | 246 | 246 | 238 | 242 | -0.41% | 114,000 | 97億5365万 | -2.42% | - | 2.83 |
| 05/14 | 238 | 255 | 235 | 243 | +1.67% | 227,900 | 97億9396万 | -2.41% | - | 2.84 |
| 05/13 | 245 | 245 | 239 | 239 | -2.45% | 130,100 | 96億3274万 | -4.4% | - | 2.8 |
| 05/10 | 253 | 254 | 245 | 245 | -2.78% | 170,500 | 98億7456万 | -2.39% | - | 2.87 |
| 05/09 | 256 | 259 | 248 | 252 | -2.7% | 199,100 | 101億5670万 | 0% | - | 2.95 |
| 05/08 | 256 | 261 | 254 | 259 | +1.97% | 379,300 | 104億3883万 | +2.78% | - | 3.03 |
| 05/07 | 259 | 260 | 251 | 254 | -0.78% | 197,300 | 102億3730万 | +0.4% | - | 2.97 |
| 05/02 | 258 | 265 | 252 | 256 | -1.16% | 260,100 | 103億1791万 | +0.79% | - | 2.99 |
| 05/01 | 246 | 262 | 243 | 259 | +5.28% | 256,300 | 104億3883万 | +1.57% | - | 3.03 |
| 04/30 | 240 | 246 | 236 | 246 | +4.24% | 110,800 | 99億1487万 | -3.91% | - | 2.88 |
| 04/26 | 238 | 241 | 232 | 236 | -0.42% | 133,900 | 95億1183万 | -8.53% | - | 2.76 |
| 04/25 | 242 | 245 | 237 | 237 | -3.66% | 194,400 | 95億5213万 | -9.2% | - | 2.77 |
| 04/24 | 236 | 246 | 236 | 246 | +4.24% | 172,800 | 99億1487万 | -6.46% | - | 2.88 |
| 04/23 | 240 | 248 | 234 | 236 | +1.72% | 440,800 | 95億1183万 | -10.94% | - | 2.76 |
| 04/22 | 233 | 234 | 229 | 232 | -0.43% | 280,000 | 93億5061万 | -13.11% | - | 2.71 |
| 04/19 | 249 | 250 | 223 | 233 | -7.91% | 780,900 | 93億9091万 | -13.38% | - | 2.73 |
| 04/18 | 250 | 258 | 247 | 253 | +1.61% | 237,200 | 101億9700万 | -6.64% | - | 2.96 |
| 04/17 | 257 | 260 | 249 | 249 | -4.23% | 236,700 | 100億3578万 | -8.79% | - | 2.91 |
| 04/16 | 260 | 261 | 256 | 260 | +1.56% | 204,200 | 104億7913万 | -5.45% | - | 3.04 |
| 04/15 | 243 | 262 | 243 | 256 | +3.23% | 500,600 | 103億1791万 | -7.25% | - | 2.99 |
| 04/12 | 259 | 259 | 248 | 248 | -2.75% | 296,000 | 99億9548万 | -10.79% | - | 2.9 |
| 04/11 | 255 | 255 | 247 | 255 | +0.39% | 299,200 | 102億7761万 | -8.93% | - | 2.98 |
| 04/10 | 258 | 262 | 251 | 254 | -1.55% | 286,600 | 102億3730万 | -10.25% | - | 2.97 |
| 04/09 | 260 | 266 | 258 | 258 | -0.39% | 206,300 | 103億9852万 | -9.47% | - | 3.02 |
| 04/08 | 269 | 269 | 259 | 259 | -3% | 155,300 | 104億3883万 | -10.07% | - | 3.03 |
| 04/05 | 263 | 267 | 257 | 267 | +0.38% | 171,700 | 107億6126万 | -7.93% | - | 3.12 |
| 04/04 | 263 | 269 | 256 | 266 | +4.31% | 280,000 | 107億2096万 | -8.9% | - | 3.11 |
| 04/03 | 259 | 263 | 254 | 255 | -3.77% | 352,900 | 102億7761万 | -13.56% | - | 2.98 |
| 04/02 | 273 | 273 | 260 | 265 | -2.57% | 473,800 | 106億8065万 | -11.07% | - | 3.1 |
| 04/01 | 278 | 280 | 271 | 272 | -3.2% | 311,600 | 109億6278万 | -9.33% | - | 3.18 |
| 03/29 | 277 | 282 | 276 | 281 | +1.44% | 157,700 | 113億2552万 | -6.64% | - | 3.29 |
| 03/28 | 287 | 287 | 275 | 277 | -2.46% | 260,500 | 111億6430万 | -7.97% | - | 3.24 |
| 03/27 | 284 | 287 | 270 | 284 | -0.35% | 425,200 | 114億4644万 | -5.96% | - | 3.32 |
| 03/26 | 293 | 296 | 285 | 285 | -2.4% | 358,200 | 114億8674万 | -5.63% | - | 3.33 |
| 03/25 | 291 | 298 | 290 | 292 | -1.02% | 262,100 | 117億6887万 | -2.99% | - | 3.42 |
| 03/22 | 299 | 300 | 291 | 295 | -1.67% | 406,300 | 118億8978万 | -1.67% | - | 3.45 |
| 03/21 | 296 | 304 | 294 | 300 | +1.35% | 365,600 | 120億9131万 | 0% | - | 3.51 |
| 03/19 | 294 | 296 | 288 | 296 | +0.68% | 300,800 | 119億3009万 | -1% | - | 3.46 |
| 03/18 | 283 | 298 | 283 | 294 | +6.14% | 547,000 | 118億4948万 | -1.67% | - | 3.44 |
| 03/15 | 280 | 285 | 275 | 277 | -2.46% | 315,600 | 111億6430万 | -7.67% | - | 3.24 |
| 03/14 | 286 | 294 | 274 | 284 | -1.73% | 633,500 | 114億4644万 | -5.65% | - | 3.32 |
| 03/13 | 299 | 300 | 287 | 289 | -3.67% | 470,500 | 116億4796万 | -3.67% | - | 3.38 |
| 03/12 | 292 | 301 | 288 | 300 | +1.01% | 405,100 | 120億9131万 | +0.33% | - | 3.51 |
| 03/11 | 292 | 301 | 290 | 297 | -1% | 580,100 | 119億7039万 | -0.34% | - | 3.47 |
| 03/08 | 293 | 309 | 286 | 300 | 0% | 1,040,700 | 120億9131万 | +0.67% | - | 3.51 |
| 03/07 | 322 | 325 | 299 | 300 | -7.12% | 1,333,600 | 120億9131万 | +1.01% | - | 3.51 |
| 03/06 | 316 | 323 | 312 | 323 | +1.89% | 659,900 | 130億1831万 | +8.75% | - | 3.78 |
| 03/05 | 312 | 322 | 305 | 317 | -0.63% | 1,119,400 | 127億7648万 | +7.82% | - | 3.71 |
| 03/04 | 315 | 328 | 310 | 319 | +1.59% | 1,178,600 | 128億5709万 | +8.87% | - | 3.73 |
| 03/01 | 349 | 353 | 311 | 314 | -3.38% | 2,743,000 | 126億5557万 | +7.17% | - | 3.67 |
| 02/29 | 324 | 332 | 315 | 325 | -0.31% | 1,257,400 | 130億9891万 | +11.68% | - | 3.8 |
| 02/28 | 338 | 339 | 323 | 326 | -3.26% | 1,643,500 | 131億3922万 | +12.8% | - | 3.81 |
| 02/27 | 309 | 337 | 300 | 337 | +5.31% | 2,814,300 | 135億8257万 | +17.42% | - | 3.94 |
| 02/26 | 297 | 342 | 293 | 320 | +9.22% | 7,023,200 | 128億9739万 | +12.68% | - | 3.74 |
| 02/22 | 283 | 297 | 277 | 293 | +5.02% | 1,737,200 | 118億917万 | +3.9% | - | 3.43 |
| 02/21 | 293 | 293 | 277 | 279 | -6.38% | 1,158,100 | 112億4491万 | -1.06% | - | 3.26 |
| 02/20 | 284 | 303 | 280 | 298 | +6.81% | 1,421,600 | 119億9878万 | +5.3% | - | 3.48 |
| 02/19 | 270 | 289 | 270 | 279 | +3.33% | 868,300 | 112億3375万 | -1.76% | - | 3.26 |
| 02/16 | 270 | 279 | 264 | 270 | 0% | 549,500 | 108億7137万 | -4.26% | - | 3.16 |
| 02/15 | 290 | 290 | 270 | 270 | -5.26% | 634,000 | 108億7137万 | -2.88% | - | 3.16 |
| 02/14 | 280 | 287 | 276 | 285 | +0.35% | 511,800 | 114億7534万 | +4.01% | - | 3.33 |
| 02/13 | 291 | 297 | 283 | 284 | -3.73% | 739,500 | 114億3508万 | +5.19% | - | 3.32 |
| 02/09 | 304 | 307 | 291 | 295 | -4.22% | 1,059,600 | 118億7798万 | +10.9% | - | 3.45 |
| 02/08 | 314 | 317 | 292 | 308 | +0.65% | 2,231,100 | 124億142万 | +17.56% | - | 3.6 |
| 02/07 | 271 | 310 | 270 | 306 | +10.47% | 2,864,600 | 123億2089万 | +19.07% | - | 3.58 |
| 02/06 | 264 | 280 | 259 | 277 | +4.92% | 944,100 | 111億5322万 | +9.92% | - | 3.24 |
| 02/05 | 269 | 272 | 260 | 264 | -2.22% | 936,500 | 106億2979万 | +6.02% | - | 3.09 |
| 02/02 | 279 | 288 | 267 | 270 | -3.91% | 1,128,900 | 108億7137万 | +10.2% | - | 3.16 |
| 02/01 | 294 | 296 | 276 | 281 | -5.07% | 986,800 | 102億8597万 | +17.08% | - | 2.99 |
| 01/31 | 280 | 296 | 270 | 296 | +6.86% | 1,023,200 | 108億3504万 | +25.42% | - | 3.14 |
| 01/30 | 271 | 281 | 269 | 277 | +1.84% | 544,100 | 101億3955万 | +19.91% | - | 2.94 |
| 01/29 | 288 | 288 | 272 | 272 | -5.88% | 995,200 | 99億5652万 | +19.82% | - | 2.89 |
| 01/26 | 301 | 302 | 283 | 289 | -3.67% | 1,863,900 | 105億7881万 | +29.6% | - | 3.07 |
| 01/25 | 278 | 300 | 275 | 300 | +8.7% | 2,125,600 | 109億8146万 | +36.99% | - | 3.19 |
| 01/24 | 278 | 289 | 266 | 276 | +1.85% | 1,196,800 | 101億294万 | +28.37% | - | 2.93 |
| 01/23 | 269 | 277 | 258 | 271 | 0% | 756,800 | 99億1992万 | +28.44% | - | 2.88 |
| 01/22 | 258 | 273 | 255 | 271 | +3.04% | 856,100 | 99億1992万 | +29.67% | - | 2.88 |
| 01/19 | 286 | 287 | 259 | 263 | -8.68% | 1,611,700 | 96億2708万 | +27.67% | - | 2.79 |
| 01/18 | 273 | 295 | 272 | 288 | +2.49% | 1,557,900 | 105億4220万 | +41.18% | - | 3.06 |
| 01/17 | 328 | 328 | 277 | 281 | -10.22% | 4,078,200 | 102億8597万 | +39.8% | - | 2.99 |
| 01/16 | 350 | 367 | 306 | 313 | +2.29% | 12,370,500 | 114億5732万 | +57.29% | - | 3.33 |
| 01/15 | 306 | 306 | 306 | 306 | +35.4% | 1,786,400 | 112億109万 | +56.92% | - | 3.25 |
| 01/12 | 226 | 226 | 226 | 226 | +28.41% | 419,400 | 82億7270万 | +17.71% | - | 2.4 |
| 01/11 | 180 | 181 | 171 | 176 | -2.76% | 302,800 | 64億4245万 | -8.33% | - | 1.87 |
| 01/10 | 184 | 185 | 179 | 181 | -1.63% | 139,400 | 66億2548万 | -6.7% | - | 1.92 |
| 01/09 | 182 | 188 | 182 | 184 | +1.1% | 173,900 | 67億3529万 | -6.12% | - | 1.95 |
| 01/05 | 185 | 191 | 182 | 182 | -4.21% | 308,100 | 66億6208万 | -8.54% | - | 1.93 |
| 01/04 | 187 | 193 | 181 | 190 | +1.06% | 280,500 | 69億5492万 | -5.47% | - | 2.02 |
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 | |
| 2023年 2月期 | 1,188 12/5 | 514 1/20 | 19,512,600 12/5 | 434億343万 | 187億9948万 | +13.92% 2/15 | -25.06% 12/29 |
| 2024年 2月期 | 629 3/1 | 159 12/26 12/25 | 37,034,200 6/9 | 230億559万 | 58億2017万 | +57.6% 1/16 | -38.38% 4/28 |
| 最新 | 210 2024/5/31 | 1,539,100 | 84億6391万 | -12.13% 239 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -70%（0.3倍）
- 2024/05/31 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
159円（2023/12/26） - 32%（1.32倍）
210円（5/31）