株価チャート
株価
5/31
- 前日 (5/30)
- 990
- 始値
- 982
- 高値
- 1,005
- 安値
- 982
- 終値 +1.01%
- 1,000
- 出来高 +192.59%
- 7,900
乖離率
- 株価（5日）
移動平均値 - +1.32%
987 - 株価（25日）
移動平均値 - 0%
1,000 - 出来高（5日）
移動平均値 - +71.74%
4,600
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 | 982 | 1,005 | 982 | 1,000 | +1.01% | 7,900 | 49億1701万 | 0% | 19.65 | 1.36 |
| 05/30 | 982 | 990 | 982 | 990 | +0.92% | 2,700 | 48億6783万 | -1% | 19.46 | 1.34 |
| 05/29 | 982 | 988 | 976 | 981 | -0.1% | 4,200 | 48億2358万 | -1.9% | 19.28 | 1.33 |
| 05/28 | 982 | 998 | 980 | 982 | 0% | 5,400 | 48億2850万 | -1.8% | 19.3 | 1.33 |
| 05/27 | 987 | 990 | 979 | 982 | +1.03% | 2,800 | 48億2850万 | -2% | 19.3 | 1.33 |
| 05/24 | 976 | 983 | 972 | 972 | -0.51% | 5,400 | 47億7933万 | -2.99% | 19.1 | 1.32 |
| 05/23 | 988 | 992 | 977 | 977 | -1.11% | 5,600 | 48億391万 | -2.5% | 19.2 | 1.32 |
| 05/22 | 978 | 992 | 978 | 988 | +1.02% | 7,500 | 48億5800万 | -1.59% | 19.42 | 1.34 |
| 05/21 | 981 | 988 | 977 | 978 | -0.71% | 8,800 | 48億813万 | -2.59% | 19.22 | 1.33 |
| 05/20 | 982 | 993 | 977 | 985 | 0% | 11,500 | 48億4254万 | -2.09% | 19.36 | 1.34 |
| 05/17 | 973 | 990 | 971 | 985 | +0.31% | 7,500 | 48億4254万 | -2.28% | 19.36 | 1.34 |
| 05/16 | 997 | 998 | 970 | 982 | -1.5% | 22,700 | 48億2779万 | -2.77% | 19.3 | 1.33 |
| 05/15 | 1,000 | 1,001 | 994 | 997 | -0.4% | 4,500 | 49億154万 | -1.38% | 19.59 | 1.35 |
| 05/14 | 991 | 1,009 | 991 | 1,001 | +1.01% | 8,800 | 49億2120万 | -1.09% | 19.67 | 1.36 |
| 05/13 | 1,028 | 1,028 | 988 | 991 | -3.03% | 28,500 | 48億7204万 | -2.08% | 19.48 | 1.34 |
| 05/10 | 1,038 | 1,040 | 1,020 | 1,022 | -1.54% | 17,700 | 50億2444万 | +0.99% | 20.08 | 1.39 |
| 05/09 | 1,035 | 1,041 | 1,030 | 1,038 | +0.68% | 3,700 | 51億310万 | +2.67% | 20.4 | 1.41 |
| 05/08 | 1,030 | 1,040 | 1,025 | 1,031 | +0.1% | 7,100 | 50億6869万 | +2.08% | 20.26 | 1.4 |
| 05/07 | 1,039 | 1,040 | 1,023 | 1,030 | +0.78% | 3,900 | 50億6377万 | +1.88% | 20.24 | 1.4 |
| 05/02 | 1,032 | 1,040 | 1,014 | 1,022 | +0.1% | 5,300 | 50億2444万 | +0.99% | 20.08 | 1.39 |
| 05/01 | 1,020 | 1,033 | 1,013 | 1,021 | +0.89% | 7,300 | 50億1953万 | +0.39% | 20.06 | 1.38 |
| 04/30 | 1,024 | 1,025 | 1,012 | 1,012 | -0.2% | 4,200 | 49億7528万 | -1.08% | 19.89 | 1.37 |
| 04/26 | 1,020 | 1,021 | 1,003 | 1,014 | -0.59% | 8,700 | 49億8511万 | -1.46% | 19.93 | 1.38 |
| 04/25 | 1,011 | 1,025 | 1,000 | 1,020 | +1.29% | 13,500 | 50億1461万 | -1.35% | 20.05 | 1.38 |
| 04/24 | 1,000 | 1,012 | 998 | 1,007 | +1.41% | 14,900 | 49億5070万 | -3.17% | 19.79 | 1.37 |
| 04/23 | 1,000 | 1,019 | 973 | 993 | -0.4% | 23,600 | 48億8187万 | -4.98% | 19.51 | 1.35 |
| 04/22 | 990 | 1,012 | 988 | 997 | +1.32% | 12,000 | 48億9132万 | -5.14% | 19.59 | 1.35 |
| 04/19 | 1,016 | 1,016 | 971 | 984 | -3.15% | 24,500 | 48億2754万 | -6.91% | 19.34 | 1.33 |
| 04/18 | 976 | 1,017 | 972 | 1,016 | +4.1% | 16,600 | 49億8453万 | -4.42% | 19.97 | 1.38 |
| 04/17 | 995 | 1,000 | 972 | 976 | -1.81% | 15,400 | 47億8829万 | -8.61% | 19.18 | 1.32 |
| 04/16 | 1,010 | 1,011 | 991 | 994 | -1.09% | 9,400 | 48億7660万 | -7.45% | 19.53 | 1.35 |
| 04/15 | 1,004 | 1,019 | 1,001 | 1,005 | -0.2% | 6,400 | 49億3057万 | -6.77% | 19.75 | 1.36 |
| 04/12 | 1,025 | 1,025 | 990 | 1,007 | -1.18% | 11,400 | 49億4038万 | -7.02% | 19.79 | 1.37 |
| 04/11 | 1,038 | 1,038 | 1,012 | 1,019 | -1.83% | 7,000 | 49億9925万 | -6.34% | 20.03 | 1.38 |
| 04/10 | 1,034 | 1,051 | 1,017 | 1,038 | +0.39% | 14,400 | 50億9246万 | -5.03% | 20.4 | 1.41 |
| 04/09 | 1,014 | 1,044 | 1,009 | 1,034 | +1.57% | 11,400 | 51億113万 | -5.66% | 20.32 | 1.4 |
| 04/08 | 1,003 | 1,027 | 1,000 | 1,018 | +1.5% | 15,700 | 49億9434万 | -7.54% | 20.01 | 1.38 |
| 04/05 | 989 | 1,008 | 982 | 1,003 | +0.1% | 10,100 | 49億2075万 | -9.39% | 19.71 | 1.36 |
| 04/04 | 1,003 | 1,006 | 994 | 1,002 | 0% | 20,800 | 49億1585万 | -10.05% | 19.69 | 1.36 |
| 04/03 | 998 | 1,020 | 956 | 1,002 | 0% | 24,500 | 49億1585万 | -10.13% | 19.69 | 1.36 |
| 04/02 | 1,019 | 1,023 | 1,000 | 1,002 | -1.18% | 24,200 | 49億1585万 | -9.73% | 19.69 | 1.36 |
| 04/01 | 1,032 | 1,035 | 1,001 | 1,014 | -2.69% | 34,100 | 50億271万 | -8.15% | 19.93 | 1.38 |
| 03/29 | 1,047 | 1,065 | 1,037 | 1,042 | -1.79% | 39,200 | 51億4085万 | -5.1% | 12.84 | 1.42 |
| 03/28 | 1,091 | 1,100 | 1,061 | 1,061 | -7.82% | 64,400 | 52億3459万 | -2.75% | 13.08 | 1.44 |
| 03/27 | 1,160 | 1,170 | 1,151 | 1,151 | -0.95% | 60,400 | 56億7861万 | +6.28% | 14.19 | 1.57 |
| 03/26 | 1,156 | 1,167 | 1,152 | 1,162 | +0.43% | 46,000 | 57億3288万 | +8.5% | 14.32 | 1.58 |
| 03/25 | 1,151 | 1,165 | 1,147 | 1,157 | +0.61% | 71,900 | 57億822万 | +9.25% | 14.26 | 1.57 |
| 03/22 | 1,159 | 1,165 | 1,147 | 1,150 | -0.78% | 40,300 | 56億7368万 | +9.94% | 14.17 | 1.56 |
| 03/21 | 1,169 | 1,169 | 1,150 | 1,159 | +1.4% | 33,600 | 57億1781万 | +12.09% | 14.28 | 1.58 |
| 03/19 | 1,150 | 1,159 | 1,143 | 1,143 | -0.61% | 24,400 | 56億3887万 | +11.73% | 14.09 | 1.56 |
| 03/18 | 1,158 | 1,168 | 1,141 | 1,150 | +1.05% | 56,300 | 56億7341万 | +13.64% | 14.17 | 1.56 |
| 03/15 | 1,142 | 1,162 | 1,136 | 1,138 | -0.35% | 18,300 | 56億1420万 | +13.69% | 14.02 | 1.55 |
| 03/14 | 1,136 | 1,150 | 1,135 | 1,142 | +0.62% | 19,700 | 56億3394万 | +15.24% | 14.07 | 1.55 |
| 03/13 | 1,138 | 1,168 | 1,135 | 1,135 | +0.35% | 78,200 | 55億9940万 | +15.82% | 13.99 | 1.54 |
| 03/12 | 1,081 | 1,131 | 1,077 | 1,131 | +3.57% | 55,000 | 55億7967万 | +16.6% | 13.94 | 1.54 |
| 03/11 | 1,120 | 1,120 | 1,071 | 1,092 | -2.5% | 93,900 | 53億8727万 | +13.75% | 13.46 | 1.49 |
| 03/08 | 1,121 | 1,132 | 1,107 | 1,120 | -0.36% | 56,400 | 55億2540万 | +17.65% | 13.8 | 1.52 |
| 03/07 | 1,180 | 1,180 | 1,120 | 1,124 | -2.68% | 72,700 | 55億4514万 | +19.32% | 13.85 | 1.53 |
| 03/06 | 1,130 | 1,161 | 1,125 | 1,155 | +2.94% | 49,400 | 56億9807万 | +23.93% | 14.23 | 1.57 |
| 03/05 | 1,145 | 1,148 | 1,115 | 1,122 | -2.35% | 102,500 | 55億3527万 | +21.96% | 13.83 | 1.53 |
| 03/04 | 1,200 | 1,200 | 1,146 | 1,149 | -1.79% | 116,900 | 56億6847万 | +26.13% | 14.16 | 1.56 |
| 03/01 | 1,186 | 1,193 | 1,151 | 1,170 | -0.85% | 169,600 | 57億7207万 | +30% | 14.42 | 1.59 |
| 02/29 | 1,151 | 1,290 | 1,150 | 1,180 | +15.69% | 1,179,500 | 58億2141万 | +32.88% | 14.54 | 1.61 |
| 02/28 | 1,020 | 1,020 | 1,020 | 1,020 | +17.24% | 106,300 | 50億3206万 | +16.44% | 12.57 | 1.39 |
| 02/27 | 863 | 872 | 863 | 870 | +0.58% | 1,500 | 42億9205万 | -0.11% | 10.72 | 1.18 |
| 02/26 | 863 | 865 | 859 | 865 | +0.58% | 4,600 | 42億6739万 | -0.69% | 10.66 | 1.18 |
| 02/22 | 872 | 872 | 859 | 860 | -1.38% | 5,400 | 42億4272万 | -1.38% | 10.6 | 1.17 |
| 02/21 | 871 | 873 | 864 | 872 | +0.81% | 3,800 | 43億192万 | -0.11% | 10.75 | 1.19 |
| 02/20 | 867 | 867 | 854 | 865 | +1.53% | 3,200 | 42億6739万 | -0.92% | 10.66 | 1.18 |
| 02/19 | 860 | 861 | 838 | 852 | +0.12% | 6,200 | 42億325万 | -2.52% | 10.5 | 1.16 |
| 02/16 | 834 | 856 | 834 | 851 | +2.04% | 3,000 | 41億9832万 | -2.85% | 10.49 | 1.16 |
| 02/15 | 830 | 850 | 830 | 834 | -3.02% | 17,600 | 41億1445万 | -5.01% | 10.28 | 1.13 |
| 02/14 | 880 | 881 | 851 | 860 | -2.05% | 5,100 | 42億4272万 | -2.27% | 10.6 | 1.17 |
| 02/13 | 875 | 880 | 871 | 878 | +0.8% | 4,200 | 43億3152万 | -0.34% | 10.82 | 1.19 |
| 02/09 | 874 | 878 | 868 | 871 | -0.34% | 6,700 | 42億9699万 | -1.14% | 10.73 | 1.19 |
| 02/08 | 878 | 882 | 872 | 874 | -0.46% | 2,500 | 43億1179万 | -0.79% | 10.77 | 1.19 |
| 02/07 | 877 | 881 | 873 | 878 | +0.11% | 1,600 | 43億3152万 | -0.34% | 10.82 | 1.19 |
| 02/06 | 883 | 884 | 871 | 877 | -0.68% | 5,500 | 43億2659万 | -0.57% | 10.81 | 1.19 |
| 02/05 | 884 | 884 | 873 | 883 | +0.34% | 3,000 | 43億5619万 | +0.23% | 10.88 | 1.2 |
| 02/02 | 880 | 880 | 876 | 880 | 0% | 2,500 | 43億4139万 | -0.11% | 10.84 | 1.2 |
| 02/01 | 879 | 881 | 879 | 880 | +0.11% | 800 | 43億4139万 | -0.11% | 10.84 | 1.2 |
| 01/31 | 879 | 882 | 871 | 879 | +0.92% | 8,700 | 43億3645万 | -0.34% | 10.83 | 1.2 |
| 01/30 | 872 | 877 | 869 | 871 | 0% | 1,900 | 42億9699万 | -1.47% | 10.73 | 1.19 |
| 01/29 | 877 | 880 | 871 | 871 | -0.34% | 3,100 | 42億9699万 | -1.69% | 10.73 | 1.19 |
| 01/26 | 879 | 883 | 869 | 874 | -0.57% | 5,700 | 43億1179万 | -1.58% | 10.77 | 1.19 |
| 01/25 | 882 | 891 | 879 | 879 | -0.34% | 9,500 | 43億3645万 | -1.12% | 10.83 | 1.2 |
| 01/24 | 880 | 883 | 878 | 882 | +0.46% | 1,400 | 43億5125万 | -0.79% | 10.87 | 1.2 |
| 01/23 | 879 | 882 | 874 | 878 | -0.11% | 6,600 | 43億3152万 | -1.13% | 10.82 | 1.19 |
| 01/22 | 885 | 886 | 861 | 879 | -0.34% | 14,500 | 43億3645万 | -1.01% | 10.83 | 1.2 |
| 01/19 | 872 | 890 | 868 | 882 | 0% | 9,000 | 43億5125万 | -0.56% | 10.87 | 1.2 |
| 01/18 | 877 | 885 | 877 | 882 | -0.34% | 2,800 | 43億5125万 | -0.68% | 10.87 | 1.2 |
| 01/17 | 887 | 889 | 880 | 885 | -0.23% | 2,600 | 43億6605万 | -0.45% | 10.91 | 1.2 |
| 01/16 | 879 | 895 | 879 | 887 | -0.78% | 11,200 | 43億7592万 | -0.34% | 10.93 | 1.21 |
| 01/15 | 892 | 897 | 890 | 894 | +0.22% | 2,600 | 44億1045万 | +0.34% | 11.02 | 1.22 |
| 01/12 | 893 | 906 | 891 | 892 | -0.11% | 10,900 | 44億59万 | 0% | 10.99 | 1.21 |
| 01/11 | 896 | 897 | 890 | 893 | -0.11% | 4,100 | 44億552万 | -0.11% | 11 | 1.22 |
| 01/10 | 892 | 894 | 875 | 894 | +0.9% | 8,100 | 44億1045万 | -0.33% | 11.02 | 1.22 |
| 01/09 | 880 | 899 | 870 | 886 | +1.84% | 16,400 | 43億7099万 | -1.45% | 10.92 | 1.21 |
| 01/05 | 881 | 881 | 850 | 870 | -1.25% | 14,900 | 42億9205万 | -3.55% | 10.72 | 1.18 |
| 01/04 | 880 | 898 | 875 | 881 | +0.11% | 6,900 | 43億4632万 | -2.65% | 10.86 | 1.2 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 1,949 4/20 | 830 2/15 | 9,761,900 4/20 | +32.85% 2/29 | -17.08% 6/1 |
| 最新 | 1,000 2024/5/31 | 7,900 | 0% 1,000 | ||