株価チャート

株価

5/16

前日 (5/15): 2,620
始値: 2,750
高値: 2,924
安値: 2,720
終値 +11.56%: 2,923
出来高 +134.67%: 105,600

乖離率

株価（5日） 移動平均値: +10.93%
2,635
株価（25日） 移動平均値: +15.4%
2,533
出来高（5日） 移動平均値: +193.66%
35,960

2023/12/15～2024/05/16

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
05/16	2,750	2,924	2,720	2,923	+11.56%	105,600	109億2442万	+15.4%	166.33	6.48
05/15	2,600	2,667	2,531	2,620	+1.28%	45,000	97億9198万	+3.72%	149.08	5.8
05/14	2,502	2,589	2,502	2,587	+2.17%	8,700	96億6865万	+2.33%	147.21	5.73
05/13	2,512	2,551	2,475	2,532	+0.84%	8,400	94億6309万	-0.12%	144.08	5.61
05/10	2,550	2,591	2,511	2,511	-3.05%	12,100	93億8461万	-1.22%	142.88	5.56
05/09	2,595	2,615	2,515	2,590	-0.19%	9,700	96億7986万	+1.57%	147.38	5.74
05/08	2,621	2,676	2,584	2,595	-1.41%	8,200	96億9855万	+1.37%	147.66	5.75
05/07	2,596	2,643	2,564	2,632	+5.45%	13,900	98億3683万	+2.45%	149.77	5.83
05/02	2,465	2,505	2,416	2,496	+1.92%	6,500	93億2855万	-2.99%	142.03	5.53
05/01	2,471	2,471	2,411	2,449	-2.86%	7,300	91億5289万	-5.19%	139.35	5.43
04/30	2,532	2,532	2,471	2,521	+0.44%	9,000	94億2198万	-2.78%	143.45	5.59
04/26	2,433	2,510	2,433	2,510	+1.78%	4,100	93億8087万	-3.61%	142.83	5.56
04/25	2,521	2,544	2,466	2,466	-3.1%	6,700	92億1642万	-5.77%	140.32	5.46
04/24	2,484	2,557	2,484	2,545	+1.8%	12,100	95億1168万	-3.16%	144.82	5.64
04/23	2,376	2,500	2,376	2,500	+5.57%	13,600	93億4350万	-5.23%	142.26	5.54
04/22	2,350	2,399	2,326	2,368	+2.42%	9,300	88億5016万	-10.54%	134.75	5.25
04/19	2,302	2,333	2,212	2,312	-0.94%	26,400	86億4086万	-12.95%	131.56	5.12
04/18	2,335	2,418	2,299	2,334	-0.93%	37,300	87億2309万	-12.68%	132.81	5.17
04/17	2,505	2,505	2,327	2,356	-5.76%	50,000	88億531万	-12.42%	134.06	5.22
04/16	2,520	2,555	2,470	2,500	-1.54%	13,000	93億4350万	-7.68%	142.26	5.54
04/15	2,535	2,559	2,440	2,539	-1.78%	20,500	94億8925万	-6.45%	144.48	5.63
04/12	2,582	2,624	2,572	2,585	-0.39%	8,700	96億6117万	-4.86%	147.09	5.73
04/11	2,600	2,616	2,553	2,595	-1.29%	12,800	96億9855万	-4.63%	147.66	5.75
04/10	2,607	2,691	2,603	2,629	-0.11%	17,400	98億2562万	-3.63%	149.6	5.82
04/09	2,723	2,723	2,611	2,632	-3.94%	19,500	98億999万	-3.59%	149.77	5.83
04/08	2,693	2,740	2,657	2,740	+2.7%	5,900	102億4047万	+0.4%	155.91	6.07
04/05	2,677	2,715	2,650	2,668	-3.26%	27,700	99億7138万	-2.2%	151.82	5.91
04/04	2,809	2,809	2,713	2,758	+1.25%	25,300	103億774万	+0.88%	156.94	6.11
04/03	2,686	2,764	2,668	2,724	+0.78%	11,700	101億8067万	-0.55%	155	6.04
04/02	2,875	2,875	2,684	2,703	-4.66%	20,700	101億219万	-1.53%	153.81	5.99
04/01	2,812	2,896	2,754	2,835	+0.53%	17,200	105億9552万	+2.9%	161.32	6.28
03/29	2,716	2,820	2,716	2,820	+3.22%	14,000	105億3946万	+2.51%	160.47	6.25
03/28	2,777	2,829	2,727	2,732	-0.83%	10,800	102億1057万	-0.51%	155.46	6.05
03/27	2,689	2,769	2,665	2,755	+2.49%	15,200	102億9653万	+0.22%	156.77	6.1
03/26	2,810	2,810	2,688	2,688	-4.34%	30,300	100億4613万	-2.47%	152.95	5.96
03/25	2,840	2,905	2,772	2,810	-0.35%	26,400	105億209万	+1.81%	159.9	6.23
03/22	2,755	2,838	2,740	2,820	+2.51%	26,000	105億3946万	+2.29%	160.47	6.25
03/21	2,803	2,865	2,750	2,751	-1.22%	25,700	102億5352万	+0.15%	156.54	6.08
03/19	2,749	2,818	2,740	2,785	+1.64%	27,100	103億8025万	+2.39%	158.47	6.15
03/18	2,601	2,746	2,601	2,740	+5.34%	23,900	102億1252万	+1.78%	155.91	6.05
03/15	2,701	2,749	2,571	2,601	-4.73%	34,800	96億9444万	-2.47%	148	5.75
03/14	2,749	2,810	2,700	2,730	-0.73%	21,800	101億7525万	+3.06%	155.34	6.03
03/13	2,834	2,879	2,730	2,750	-1.79%	30,900	102億4980万	+4.6%	156.48	6.08
03/12	2,631	2,845	2,610	2,800	+5.07%	43,600	104億3616万	+7.28%	159.33	6.19
03/11	2,570	2,680	2,552	2,665	+2.3%	22,300	99億3298万	+2.9%	151.65	5.89
03/08	2,680	2,733	2,604	2,605	-3.52%	28,300	97億935万	+1.2%	148.23	5.76
03/07	2,775	2,797	2,667	2,700	-2.42%	26,100	100億6344万	+5.43%	153.64	5.97
03/06	2,627	2,779	2,627	2,767	+3.36%	30,500	103億1316万	+8.55%	157.45	6.11
03/05	2,605	2,677	2,541	2,677	+2.61%	26,500	99億7771万	+5.52%	152.33	5.91
03/04	2,700	2,750	2,600	2,609	-3.41%	42,000	97億2426万	+3.12%	148.46	5.76
03/01	2,820	2,903	2,647	2,701	-4.02%	55,400	100億6716万	+6.89%	153.69	5.97
02/29	2,840	2,900	2,786	2,814	-2.83%	29,100	104億8834万	+11.8%	160.12	6.22
02/28	2,924	3,050	2,875	2,896	+0.7%	37,300	107億9397万	+15.93%	164.79	6.4
02/27	2,914	2,950	2,822	2,876	-2.67%	37,900	107億1942万	+16.39%	163.65	6.35
02/26	2,778	2,964	2,734	2,955	+8.32%	81,800	110億1387万	+20.86%	168.15	6.53
02/22	2,817	2,817	2,703	2,728	+1%	35,000	101億6780万	+12.91%	155.23	6.03
02/21	2,780	2,890	2,700	2,701	-3.4%	51,900	100億6716万	+12.54%	153.69	5.97
02/20	2,950	2,994	2,789	2,796	-4.41%	74,000	104億2125万	+17.38%	159.1	6.18
02/19	2,830	2,954	2,761	2,925	+4.46%	83,800	109億206万	+24.26%	166.44	6.46
02/16	2,733	2,822	2,626	2,800	+2.49%	97,500	104億3616万	+20.79%	159.33	6.19
02/15	2,647	2,799	2,501	2,732	+6.3%	184,000	101億8271万	+19.46%	155.46	6.04
02/14	2,420	2,570	2,358	2,570	+24.15%	166,700	95億7890万	+13.82%	146.24	5.68
02/13	2,080	2,153	2,052	2,070	-1%	44,100	77億1530万	-7.38%	117.79	4.57
02/09	2,158	2,158	2,082	2,091	-1.13%	14,500	77億9357万	-6.19%	118.98	4.62
02/08	2,142	2,170	2,090	2,115	-1.35%	37,100	78億8302万	-5.03%	120.35	4.67
02/07	2,214	2,214	2,131	2,144	-4.29%	36,000	79億9111万	-3.6%	122	4.74
02/06	2,284	2,284	2,224	2,240	-1.88%	21,100	83億4892万	+0.81%	127.46	4.95
02/05	2,299	2,346	2,245	2,283	-0.83%	17,500	85億919万	+3.07%	129.91	5.04
02/02	2,296	2,348	2,262	2,302	+2.49%	15,800	85億8001万	+4.59%	130.99	5.09
02/01	2,260	2,341	2,221	2,246	-2.26%	32,500	83億7129万	+2.74%	127.8	4.96
01/31	2,352	2,383	2,280	2,298	-3.45%	27,000	85億6510万	+5.46%	130.76	5.08
01/30	2,490	2,526	2,319	2,380	-3.68%	48,900	88億7073万	+9.83%	135.43	5.26
01/29	2,551	2,551	2,421	2,471	-1.79%	41,800	92億991万	+14.72%	140.61	5.46
01/26	2,536	2,639	2,485	2,516	-0.83%	58,800	93億7763万	+17.96%	143.17	5.56
01/25	2,450	2,585	2,412	2,537	+3.59%	67,900	94億5590万	+20.41%	144.36	5.61
01/24	2,344	2,469	2,314	2,449	+5.61%	55,000	91億2791万	+17.4%	139.35	5.41
01/23	2,239	2,365	2,235	2,319	+3.62%	38,700	86億4337万	+12.3%	131.96	5.12
01/22	2,211	2,253	2,122	2,238	+1.22%	31,200	83億4057万	+9.06%	127.35	4.94
01/19	2,236	2,302	2,211	2,211	-0.99%	27,600	82億3995万	+8.22%	125.81	4.88
01/18	2,290	2,330	2,219	2,233	-4.57%	72,200	83億2194万	+9.51%	127.06	4.93
01/17	2,278	2,410	2,222	2,340	+4.84%	127,700	87億2071万	+14.99%	133.15	5.17
01/16	2,113	2,258	2,113	2,232	+5.98%	70,800	83億1821万	+9.95%	127.01	4.93
01/15	2,036	2,111	2,005	2,106	+3.44%	34,200	78億4864万	+3.44%	119.84	4.65
01/12	2,003	2,054	1,971	2,036	+1.6%	29,200	75億8776万	-0.88%	115.85	4.5
01/11	2,074	2,074	1,986	2,004	-0.2%	19,500	74億6850万	-3.56%	114.03	4.43
01/10	2,057	2,057	2,000	2,008	-0.1%	14,900	74億8341万	-4.34%	114.26	4.44
01/09	1,937	2,025	1,937	2,010	+5.4%	32,500	74億9086万	-5.23%	114.37	4.44
01/05	2,025	2,025	1,899	1,907	-6.57%	77,000	71億700万	-10.97%	108.51	4.21
01/04	2,013	2,160	1,937	2,041	-0.68%	40,900	76億639万	-5.9%	116.14	4.51
2023
12/29	2,100	2,134	2,054	2,055	-2.14%	23,500	76億5857万	-6.38%	116.93	4.96
12/28	2,026	2,120	2,025	2,100	+2.09%	21,900	78億2628万	-5.53%	119.5	5.07
12/27	1,927	2,112	1,909	2,057	+6.47%	47,100	76億6602万	-8.74%	117.05	4.96
12/26	1,917	1,988	1,917	1,932	+0.26%	39,100	72億17万	-15.78%	109.94	4.66
12/25	2,006	2,030	1,927	1,927	-6.27%	40,800	71億8154万	-17.54%	109.65	4.65
12/22	2,058	2,163	2,051	2,056	+2.09%	54,700	76億6230万	-13.43%	116.99	4.96
12/21	2,023	2,104	2,004	2,014	-2.19%	45,500	74億9167万	-16.29%	114.6	4.85
12/20	1,948	2,084	1,943	2,059	+6.68%	50,200	76億5906万	-15.16%	117.16	4.96
12/19	1,880	1,930	1,875	1,930	+2.93%	21,500	71億7921万	-21.19%	109.82	4.65
12/18	1,970	2,007	1,857	1,875	-7.18%	57,600	69億7462万	-24.79%	106.69	4.52
12/15	1,957	2,031	1,952	2,020	+5.26%	43,000	75億1399万	-20.5%	114.94	4.87

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2023年 6月期	4,935 4/20	1,466 10/3	5,966,500 7/29	+29.32% 3/3	-35.38% 5/18
最新	2,923 2024/5/16		105,600	+15.4% 2,533

年間値上がり率

2023/12/29 vs 2022/12/30: -6%（0.94倍）
2024/05/16 vs 2023/12/29: 42%（1.42倍）
過去安値 1,466円（2022/10/03）: 99%（1.99倍）
2,923円（5/16）

5034 unerry

株価チャート

株価

5/16

乖離率

2023/12/15～2024/05/16

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート