株価チャート
株価
5/31
- 前日 (5/30)
- 727
- 始値
- 727
- 高値
- 744
- 安値
- 718
- 終値 +2.34%
- 744
- 出来高 -56.13%
- 16,100
乖離率
- 株価（5日）
移動平均値 - +0.13%
743 - 株価（25日）
移動平均値 - +2.76%
724 - 出来高（5日）
移動平均値 - -66.86%
48,580
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 | 727 | 744 | 718 | 744 | +2.34% | 16,100 | 60億4931万 | +2.76% | - | 2.03 |
| 05/30 | 726 | 729 | 708 | 727 | -0.14% | 36,700 | 59億1109万 | +0.69% | - | 1.98 |
| 05/29 | 759 | 762 | 728 | 728 | -3.96% | 54,700 | 59億1922万 | +0.97% | - | 1.99 |
| 05/28 | 757 | 762 | 750 | 758 | +0.13% | 51,400 | 61億6314万 | +5.42% | - | 2.07 |
| 05/27 | 753 | 768 | 735 | 757 | +2.57% | 84,000 | 61億5501万 | +5.58% | - | 2.06 |
| 05/24 | 735 | 749 | 735 | 738 | -0.81% | 35,400 | 60億53万 | +3.36% | - | 2.01 |
| 05/23 | 735 | 752 | 734 | 744 | +1.36% | 33,400 | 60億4931万 | +4.35% | - | 2.03 |
| 05/22 | 747 | 754 | 729 | 734 | -1.61% | 38,400 | 59億6800万 | +3.23% | - | 2 |
| 05/21 | 748 | 748 | 732 | 746 | +0.27% | 23,200 | 60億6184万 | +5.07% | - | 2.03 |
| 05/20 | 737 | 749 | 726 | 744 | +1.64% | 64,100 | 60億4559万 | +5.08% | - | 2.03 |
| 05/17 | 700 | 735 | 700 | 732 | +3.68% | 61,900 | 59億4808万 | +3.54% | - | 2 |
| 05/16 | 712 | 712 | 693 | 706 | -0.42% | 41,900 | 55億8855万 | 0% | - | 1.93 |
| 05/15 | 725 | 735 | 697 | 709 | -1.39% | 73,200 | 56億1230万 | +0.28% | - | 1.93 |
| 05/14 | 712 | 730 | 712 | 719 | +0.98% | 16,100 | 56億9146万 | +1.55% | - | 1.96 |
| 05/13 | 724 | 730 | 711 | 712 | -2.06% | 30,700 | 56億3604万 | +0.71% | - | 1.94 |
| 05/10 | 728 | 730 | 720 | 727 | -0.27% | 24,100 | 57億5478万 | +2.83% | - | 1.98 |
| 05/09 | 727 | 735 | 702 | 729 | +1.67% | 56,100 | 57億7061万 | +3.4% | - | 1.99 |
| 05/08 | 706 | 726 | 706 | 717 | +1.41% | 22,600 | 56億7562万 | +1.7% | - | 1.96 |
| 05/07 | 714 | 718 | 707 | 707 | +0.14% | 21,400 | 55億9647万 | +0.28% | - | 1.93 |
| 05/02 | 697 | 714 | 697 | 706 | +0.86% | 12,500 | 55億8855万 | 0% | - | 1.93 |
| 05/01 | 705 | 707 | 696 | 700 | -0.85% | 15,500 | 55億4106万 | -0.99% | - | 1.91 |
| 04/30 | 707 | 714 | 695 | 706 | +0.14% | 21,900 | 55億8855万 | -0.28% | - | 1.93 |
| 04/26 | 695 | 732 | 691 | 705 | +1.15% | 127,900 | 55億8063万 | -0.56% | - | 1.92 |
| 04/25 | 704 | 707 | 697 | 697 | -0.57% | 9,400 | 55億1731万 | -1.97% | - | 1.9 |
| 04/24 | 703 | 712 | 701 | 701 | -0.14% | 15,500 | 55億4897万 | -1.68% | - | 1.91 |
| 04/23 | 707 | 710 | 700 | 702 | -0.14% | 10,600 | 55億5689万 | -1.96% | - | 1.91 |
| 04/22 | 690 | 704 | 690 | 703 | +2.78% | 17,600 | 55億5461万 | -1.95% | - | 1.92 |
| 04/19 | 695 | 695 | 673 | 684 | -2.01% | 38,300 | 54億448万 | -4.6% | - | 1.87 |
| 04/18 | 691 | 706 | 690 | 698 | +1.16% | 20,000 | 55億1510万 | -2.92% | - | 1.9 |
| 04/17 | 694 | 698 | 682 | 690 | -0.86% | 36,600 | 54億5189万 | -4.17% | - | 1.88 |
| 04/16 | 702 | 703 | 695 | 696 | -1% | 25,500 | 54億9930万 | -3.6% | - | 1.9 |
| 04/15 | 705 | 709 | 697 | 703 | -0.57% | 25,600 | 55億5461万 | -2.9% | - | 1.92 |
| 04/12 | 705 | 718 | 704 | 707 | +0.43% | 17,800 | 55億8621万 | -2.62% | - | 1.93 |
| 04/11 | 710 | 711 | 701 | 704 | -1.4% | 38,100 | 55億6251万 | -3.43% | - | 1.92 |
| 04/10 | 715 | 733 | 713 | 714 | -0.42% | 45,400 | 56億4152万 | -2.46% | - | 1.95 |
| 04/09 | 727 | 732 | 717 | 717 | -1.38% | 19,400 | 56億6021万 | -2.58% | - | 1.96 |
| 04/08 | 742 | 742 | 713 | 727 | 0% | 85,200 | 57億4424万 | -1.62% | - | 1.98 |
| 04/05 | 705 | 754 | 705 | 727 | +4.91% | 241,600 | 57億4424万 | -2.28% | - | 1.98 |
| 04/04 | 701 | 701 | 688 | 693 | -1.42% | 37,300 | 54億7560万 | -6.73% | - | 1.89 |
| 04/03 | 694 | 709 | 688 | 703 | +0.57% | 37,600 | 55億5461万 | -5.51% | - | 1.92 |
| 04/02 | 716 | 716 | 698 | 699 | -2.51% | 76,600 | 55億2300万 | -6.05% | - | 1.91 |
| 04/01 | 730 | 730 | 716 | 717 | -1.65% | 40,200 | 56億6523万 | -3.63% | - | 1.96 |
| 03/29 | 724 | 740 | 724 | 729 | +0.55% | 19,900 | 57億6004万 | -1.88% | - | 1.93 |
| 03/28 | 734 | 748 | 725 | 725 | -1.23% | 36,400 | 57億2844万 | -2.29% | - | 1.92 |
| 03/27 | 727 | 739 | 725 | 734 | +0.82% | 37,000 | 57億9955万 | -0.94% | - | 1.95 |
| 03/26 | 739 | 740 | 723 | 728 | -0.82% | 26,700 | 57億5214万 | -1.75% | - | 1.93 |
| 03/25 | 752 | 752 | 734 | 734 | -2.26% | 33,900 | 57億9955万 | -0.68% | - | 1.95 |
| 03/22 | 752 | 758 | 736 | 751 | 0% | 54,800 | 59億3387万 | +2.04% | - | 1.99 |
| 03/21 | 755 | 766 | 746 | 751 | -0.53% | 56,400 | 59億2861万 | +2.18% | - | 1.99 |
| 03/19 | 738 | 760 | 730 | 755 | +1.89% | 61,600 | 59億6019万 | +2.86% | - | 2 |
| 03/18 | 716 | 748 | 716 | 741 | +4.51% | 64,500 | 58億4967万 | +1.23% | - | 1.96 |
| 03/15 | 717 | 722 | 709 | 709 | -2.34% | 40,000 | 55億9705万 | -3.01% | - | 1.88 |
| 03/14 | 720 | 730 | 713 | 726 | +0.55% | 50,500 | 57億3126万 | -0.82% | - | 1.92 |
| 03/13 | 740 | 745 | 721 | 722 | -2.56% | 61,300 | 56億9968万 | -1.37% | - | 1.91 |
| 03/12 | 739 | 752 | 728 | 741 | +0.27% | 85,800 | 58億4967万 | +1.23% | - | 1.96 |
| 03/11 | 746 | 767 | 730 | 739 | -3.78% | 125,900 | 58億3388万 | +1.09% | - | 1.96 |
| 03/08 | 755 | 786 | 752 | 768 | +0.92% | 140,100 | 60億6282万 | +5.21% | - | 2.03 |
| 03/07 | 788 | 795 | 756 | 761 | -4.99% | 375,400 | 60億756万 | +4.39% | - | 2.02 |
| 03/06 | 789 | 820 | 775 | 801 | -0.12% | 276,600 | 63億2333万 | +10.03% | - | 2.12 |
| 03/05 | 780 | 844 | 766 | 802 | +1.52% | 1,006,700 | 63億3122万 | +10.47% | - | 2.12 |
| 03/04 | 868 | 869 | 781 | 790 | -7.39% | 1,501,600 | 62億3649万 | +9.12% | - | 2.09 |
| 03/01 | 701 | 853 | 686 | 853 | +21.34% | 3,535,400 | 67億3383万 | +17.98% | - | 2.26 |
| 02/29 | 712 | 720 | 697 | 703 | -1.4% | 44,000 | 55億4969万 | -2.09% | - | 1.86 |
| 02/28 | 709 | 745 | 709 | 713 | +1.13% | 84,500 | 56億2863万 | -0.83% | - | 1.89 |
| 02/27 | 691 | 709 | 681 | 705 | +2.03% | 84,400 | 55億6548万 | -1.95% | - | 1.87 |
| 02/26 | 690 | 704 | 681 | 691 | -0.43% | 47,400 | 54億5496万 | -3.89% | - | 1.83 |
| 02/22 | 702 | 702 | 689 | 694 | -1.42% | 49,200 | 54億7864万 | -3.74% | - | 1.84 |
| 02/21 | 714 | 714 | 699 | 704 | -2.22% | 33,600 | 55億5758万 | -2.36% | - | 1.86 |
| 02/20 | 718 | 728 | 713 | 720 | +0.28% | 34,900 | 56億8389万 | -0.28% | - | 1.91 |
| 02/19 | 707 | 731 | 699 | 718 | +4.51% | 73,700 | 56億6810万 | -0.55% | - | 1.9 |
| 02/16 | 650 | 705 | 647 | 687 | +4.41% | 116,200 | 54億2338万 | -4.98% | - | 1.82 |
| 02/15 | 680 | 693 | 650 | 658 | -8.86% | 280,600 | 51億9444万 | -9.24% | - | 1.74 |
| 02/14 | 720 | 728 | 712 | 722 | -0.28% | 43,600 | 56億9968万 | -0.96% | - | 1.91 |
| 02/13 | 711 | 730 | 711 | 724 | +2.12% | 94,300 | 57億1547万 | -0.82% | - | 1.92 |
| 02/09 | 715 | 720 | 702 | 709 | -1.39% | 63,600 | 55億9705万 | -3.01% | - | 1.88 |
| 02/08 | 718 | 726 | 708 | 719 | -0.14% | 43,800 | 56億7600万 | -1.91% | - | 1.9 |
| 02/07 | 745 | 745 | 717 | 720 | -2.04% | 44,700 | 56億8389万 | -1.91% | - | 1.91 |
| 02/06 | 726 | 743 | 718 | 735 | +1.94% | 39,900 | 58億231万 | -0.27% | - | 1.95 |
| 02/05 | 721 | 729 | 715 | 721 | +0.14% | 51,600 | 56億9179万 | -2.17% | - | 1.91 |
| 02/02 | 713 | 728 | 710 | 720 | +0.42% | 61,800 | 56億8389万 | -2.44% | - | 1.91 |
| 02/01 | 728 | 729 | 713 | 717 | -1.78% | 62,600 | 56億6021万 | -2.98% | - | 1.9 |
| 01/31 | 741 | 750 | 728 | 730 | -2.01% | 65,000 | 57億6283万 | -1.48% | - | 1.93 |
| 01/30 | 742 | 750 | 734 | 745 | +0.4% | 49,000 | 58億8125万 | +0.27% | - | 1.97 |
| 01/29 | 768 | 768 | 740 | 742 | -3.76% | 123,500 | 58億5757万 | -0.4% | - | 1.96 |
| 01/26 | 761 | 788 | 751 | 771 | +1.98% | 225,200 | 60億8650万 | +3.07% | - | 2.04 |
| 01/25 | 754 | 775 | 731 | 756 | +4.28% | 238,300 | 59億6809万 | +0.8% | - | 2 |
| 01/24 | 719 | 727 | 711 | 725 | +0.42% | 41,500 | 57億2336万 | -3.72% | - | 1.92 |
| 01/23 | 726 | 739 | 716 | 722 | +0.56% | 62,300 | 56億9968万 | -4.62% | - | 1.91 |
| 01/22 | 714 | 733 | 714 | 718 | +0.28% | 36,400 | 56億1282万 | -5.65% | - | 1.88 |
| 01/19 | 723 | 726 | 704 | 716 | -0.83% | 37,000 | 55億9718万 | -6.53% | - | 1.88 |
| 01/18 | 705 | 725 | 700 | 722 | +1.83% | 50,400 | 56億4409万 | -6.36% | - | 1.89 |
| 01/17 | 729 | 729 | 708 | 709 | -1.8% | 50,400 | 55億4246万 | -8.63% | - | 1.86 |
| 01/16 | 729 | 743 | 720 | 722 | -0.96% | 35,300 | 56億4409万 | -7.55% | - | 1.89 |
| 01/15 | 741 | 741 | 727 | 729 | -1.75% | 53,700 | 56億9881万 | -7.13% | - | 1.91 |
| 01/12 | 732 | 743 | 725 | 742 | +0.82% | 57,300 | 58億43万 | -6.08% | - | 1.95 |
| 01/11 | 746 | 746 | 734 | 736 | -1.87% | 63,400 | 57億5353万 | -7.3% | - | 1.93 |
| 01/10 | 751 | 754 | 744 | 750 | -0.66% | 32,100 | 58億6297万 | -5.9% | - | 1.97 |
| 01/09 | 739 | 756 | 739 | 755 | +2.3% | 50,000 | 59億206万 | -5.51% | - | 1.98 |
| 01/05 | 745 | 756 | 737 | 738 | -2.77% | 80,200 | 57億6916万 | -7.75% | - | 1.94 |
| 01/04 | 746 | 769 | 735 | 759 | -0.39% | 84,800 | 59億3333万 | -5.48% | - | 1.99 |
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 12月期 | 2,468 12/5 | 1,230 12/22 | 7,853,400 12/1 | 176億9062万 | 88億1664万 | - | -19.64% 1/6 |
| 2023年 12月期 | 1,797 4/10 | 668 10/24 | 15,042,500 4/10 | 140億2253万 | 52億2195万 | +34.59% 4/4 | -21.21% 8/15 |
| 最新 | 744 2024/5/31 | 16,100 | 60億4931万 | +2.76% 724 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/05/31 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
668円（2023/10/24） - 11%（1.11倍）
744円（5/31）