株価チャート
株価
5/31
- 前日 (5/30)
- 1,520
- 始値
- 1,530
- 高値
- 1,621
- 安値
- 1,528
- 終値 +6.64%
- 1,621
- 出来高 -40.56%
- 36,200
乖離率
- 株価（5日）
移動平均値 - +1.76%
1,593 - 株価（25日）
移動平均値 - -1.58%
1,647 - 出来高（5日）
移動平均値 - -48.56%
70,380
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 | 1,530 | 1,621 | 1,528 | 1,621 | +6.64% | 36,200 | 64億4833万 | -1.58% | 35.82 | 5.61 |
| 05/30 | 1,546 | 1,547 | 1,510 | 1,520 | -3.18% | 60,900 | 60億4656万 | -7.65% | 33.59 | 5.26 |
| 05/29 | 1,600 | 1,602 | 1,521 | 1,570 | -0.95% | 84,600 | 62億4546万 | -4.56% | 34.7 | 5.44 |
| 05/28 | 1,648 | 1,654 | 1,578 | 1,585 | -5.03% | 115,800 | 63億513万 | -3.18% | 35.03 | 5.49 |
| 05/27 | 1,680 | 1,704 | 1,640 | 1,669 | -0.71% | 54,400 | 66億3928万 | +2.2% | 36.88 | 5.78 |
| 05/24 | 1,680 | 1,735 | 1,646 | 1,681 | -1.47% | 79,500 | 66億8701万 | +3.38% | 37.15 | 5.82 |
| 05/23 | 1,878 | 1,961 | 1,704 | 1,706 | -4.59% | 517,000 | 67億8646万 | +5.31% | 37.7 | 5.91 |
| 05/22 | 1,813 | 1,825 | 1,740 | 1,788 | +5.61% | 327,800 | 71億1266万 | +10.64% | 39.51 | 6.19 |
| 05/21 | 1,719 | 1,727 | 1,672 | 1,693 | -0.41% | 32,000 | 67億3289万 | +4.7% | 37.42 | 5.86 |
| 05/20 | 1,683 | 1,721 | 1,677 | 1,700 | +1.49% | 31,600 | 67億6073万 | +4.81% | 37.57 | 5.89 |
| 05/17 | 1,653 | 1,692 | 1,643 | 1,675 | +1.52% | 21,000 | 66億6130万 | +2.89% | 37.02 | 5.8 |
| 05/16 | 1,719 | 1,740 | 1,624 | 1,650 | -3.9% | 85,700 | 65億6188万 | +0.86% | 36.47 | 5.71 |
| 05/15 | 1,778 | 1,778 | 1,700 | 1,717 | -2.05% | 49,600 | 68億2833万 | +4.38% | 37.95 | 5.95 |
| 05/14 | 1,678 | 1,753 | 1,673 | 1,753 | +4.47% | 42,900 | 69億7150万 | +6.24% | 38.74 | 6.07 |
| 05/13 | 1,714 | 1,726 | 1,672 | 1,678 | +0.9% | 59,500 | 66億7323万 | +1.33% | 37.08 | 5.81 |
| 05/10 | 1,699 | 1,702 | 1,639 | 1,663 | -1.66% | 55,300 | 66億1358万 | -0.24% | 36.75 | 5.76 |
| 05/09 | 1,697 | 1,740 | 1,670 | 1,691 | +5.56% | 122,600 | 67億2493万 | +0.59% | 37.37 | 5.86 |
| 05/08 | 1,636 | 1,663 | 1,590 | 1,602 | -2.14% | 41,600 | 63億7099万 | -5.6% | 35.4 | 5.55 |
| 05/07 | 1,560 | 1,643 | 1,560 | 1,637 | +5.75% | 54,500 | 65億1018万 | -4.71% | 36.18 | 5.67 |
| 05/02 | 1,533 | 1,562 | 1,526 | 1,548 | 0% | 39,100 | 61億5624万 | -10.88% | 34.21 | 5.36 |
| 05/01 | 1,588 | 1,617 | 1,548 | 1,548 | -4.74% | 57,700 | 61億5624万 | -12.05% | 34.21 | 5.36 |
| 04/30 | 1,672 | 1,672 | 1,600 | 1,625 | -1.63% | 57,900 | 64億6246万 | -8.76% | 35.91 | 5.63 |
| 04/26 | 1,605 | 1,676 | 1,580 | 1,652 | +4.36% | 71,700 | 65億6983万 | -8.37% | 36.51 | 5.72 |
| 04/25 | 1,586 | 1,628 | 1,572 | 1,583 | -1.68% | 72,300 | 62億9543万 | -13.17% | 34.98 | 5.48 |
| 04/24 | 1,571 | 1,632 | 1,560 | 1,610 | -0.06% | 121,500 | 64億280万 | -12.83% | 35.58 | 5.58 |
| 04/23 | 1,490 | 1,613 | 1,477 | 1,611 | +7.47% | 134,000 | 64億678万 | -13.67% | 35.6 | 5.58 |
| 04/22 | 1,415 | 1,499 | 1,393 | 1,499 | +9.34% | 203,200 | 59億6062万 | -20.44% | 33.13 | 5.19 |
| 04/19 | 1,476 | 1,498 | 1,355 | 1,371 | -7.55% | 224,400 | 54億5164万 | -28.03% | 30.3 | 4.75 |
| 04/18 | 1,497 | 1,523 | 1,461 | 1,483 | -0.54% | 83,300 | 58億9700万 | -23.2% | 32.77 | 5.14 |
| 04/17 | 1,530 | 1,531 | 1,468 | 1,491 | -2.04% | 76,900 | 59億2881万 | -23.73% | 32.95 | 5.16 |
| 04/16 | 1,584 | 1,630 | 1,500 | 1,522 | -5.88% | 172,100 | 60億5208万 | -23.09% | 33.64 | 5.27 |
| 04/15 | 1,502 | 1,669 | 1,500 | 1,617 | -10.71% | 479,800 | 64億2983万 | -19.15% | 35.74 | 5.6 |
| 04/12 | 1,849 | 1,859 | 1,760 | 1,811 | +0.11% | 261,400 | 72億126万 | -10.57% | 40.02 | 6.27 |
| 04/11 | 1,830 | 1,839 | 1,784 | 1,809 | -2.37% | 72,600 | 71億9330万 | -11.58% | 39.98 | 6.27 |
| 04/10 | 1,892 | 1,920 | 1,835 | 1,853 | -0.59% | 94,000 | 73億6826万 | -10.4% | 40.95 | 6.42 |
| 04/09 | 1,910 | 1,913 | 1,849 | 1,864 | -0.69% | 37,900 | 74億1070万 | -10.9% | 41.19 | 6.46 |
| 04/08 | 1,895 | 1,919 | 1,867 | 1,877 | +0.75% | 49,900 | 74億6370万 | -11.13% | 41.48 | 6.5 |
| 04/05 | 1,845 | 1,900 | 1,839 | 1,863 | -1.95% | 95,800 | 74億803万 | -12.41% | 41.17 | 6.45 |
| 04/04 | 1,947 | 1,949 | 1,883 | 1,900 | -2.01% | 75,900 | 75億5516万 | -11.42% | 41.99 | 6.58 |
| 04/03 | 1,990 | 2,009 | 1,925 | 1,939 | -4.53% | 87,400 | 77億1023万 | -10.48% | 42.85 | 6.72 |
| 04/02 | 2,081 | 2,081 | 1,988 | 2,031 | -2.31% | 75,900 | 80億7606万 | -7.09% | 44.89 | 7.03 |
| 04/01 | 2,134 | 2,134 | 2,022 | 2,079 | -2.53% | 61,700 | 82億6693万 | -5.37% | 45.95 | 7.2 |
| 03/29 | 2,101 | 2,192 | 2,091 | 2,133 | +1.67% | 53,200 | 84億8166万 | -2.96% | 47.14 | 7.39 |
| 03/28 | 2,111 | 2,133 | 2,078 | 2,098 | -1.04% | 40,500 | 83億4248万 | -4.64% | 46.37 | 7.27 |
| 03/27 | 2,097 | 2,143 | 2,056 | 2,120 | +1.63% | 61,100 | 84億2996万 | -4.12% | 46.85 | 7.34 |
| 03/26 | 2,165 | 2,192 | 2,063 | 2,086 | -3.65% | 144,800 | 82億9477万 | -5.95% | 46.1 | 7.22 |
| 03/25 | 2,157 | 2,250 | 2,139 | 2,165 | -0.18% | 117,200 | 86億890万 | -2.17% | 47.85 | 7.5 |
| 03/22 | 2,184 | 2,195 | 2,113 | 2,169 | -0.14% | 63,700 | 86億2481万 | -1.59% | 47.93 | 7.51 |
| 03/21 | 2,122 | 2,192 | 2,075 | 2,172 | +4.27% | 116,400 | 86億3522万 | -1.09% | 48 | 7.52 |
| 03/19 | 2,076 | 2,147 | 2,051 | 2,083 | +0.34% | 102,300 | 82億8138万 | -4.62% | 46.03 | 7.21 |
| 03/18 | 2,038 | 2,080 | 1,995 | 2,076 | +3.59% | 87,800 | 82億5355万 | -4.73% | 45.88 | 7.19 |
| 03/15 | 2,035 | 2,047 | 1,963 | 2,004 | -1.52% | 119,000 | 79億6730万 | -7.82% | 44.29 | 6.94 |
| 03/14 | 2,043 | 2,110 | 2,030 | 2,035 | -2.12% | 75,000 | 80億9054万 | -6.35% | 44.97 | 7.05 |
| 03/13 | 2,117 | 2,125 | 2,040 | 2,079 | -0.62% | 145,200 | 82億6548万 | -4.33% | 45.95 | 7.2 |
| 03/12 | 2,040 | 2,125 | 2,004 | 2,092 | +1.75% | 134,600 | 83億1716万 | -3.68% | 46.23 | 7.25 |
| 03/11 | 2,137 | 2,150 | 1,977 | 2,056 | -8.09% | 275,000 | 81億7403万 | -5.21% | 45.44 | 7.12 |
| 03/08 | 2,382 | 2,434 | 2,203 | 2,237 | -4.07% | 220,200 | 88億9364万 | +3.23% | 49.44 | 7.75 |
| 03/07 | 2,463 | 2,586 | 2,301 | 2,332 | -0.89% | 449,500 | 92億7133万 | +7.91% | 51.54 | 8.08 |
| 03/06 | 2,368 | 2,399 | 2,300 | 2,353 | -4.66% | 162,700 | 93億5482万 | +9.09% | 52 | 8.15 |
| 03/05 | 2,370 | 2,479 | 2,324 | 2,468 | +5.02% | 192,600 | 98億1202万 | +14.9% | 54.54 | 8.55 |
| 03/04 | 2,272 | 2,350 | 2,191 | 2,350 | +4.49% | 129,400 | 93億4289万 | +10.02% | 51.94 | 8.14 |
| 03/01 | 2,317 | 2,318 | 2,190 | 2,249 | -2.93% | 147,200 | 89億4134万 | +5.79% | 49.7 | 7.79 |
| 02/29 | 2,377 | 2,380 | 2,251 | 2,317 | -4.53% | 159,600 | 92億1169万 | +9.19% | 51.21 | 8.02 |
| 02/28 | 2,521 | 2,609 | 2,403 | 2,427 | -0.65% | 206,800 | 96億4902万 | +15.08% | 53.64 | 8.4 |
| 02/27 | 2,400 | 2,459 | 2,288 | 2,443 | +6.03% | 274,100 | 97億1263万 | +16.56% | 53.99 | 8.46 |
| 02/26 | 2,149 | 2,351 | 2,100 | 2,304 | +9.14% | 281,700 | 91億6001万 | +10.61% | 50.92 | 7.98 |
| 02/22 | 2,277 | 2,299 | 2,067 | 2,111 | -3.03% | 239,100 | 83億9270万 | +1.98% | 46.65 | 7.31 |
| 02/21 | 2,310 | 2,317 | 2,175 | 2,177 | -7.68% | 204,000 | 86億5009万 | +5.32% | 48.11 | 7.53 |
| 02/20 | 2,349 | 2,400 | 2,293 | 2,358 | +1.68% | 287,300 | 93億6927万 | +14.52% | 52.11 | 8.16 |
| 02/19 | 2,000 | 2,319 | 1,984 | 2,319 | +18.32% | 458,400 | 92億1431万 | +14.07% | 51.25 | 8.02 |
| 02/16 | 1,894 | 1,982 | 1,880 | 1,960 | +1.87% | 101,900 | 77億8786万 | -1.8% | 43.32 | 6.78 |
| 02/15 | 1,976 | 2,018 | 1,915 | 1,924 | -2.63% | 112,500 | 76億4482万 | -2.53% | 42.52 | 6.66 |
| 02/14 | 1,826 | 1,997 | 1,815 | 1,976 | +5.89% | 162,500 | 78億5143万 | +1.13% | 43.67 | 6.84 |
| 02/13 | 1,946 | 1,950 | 1,844 | 1,866 | -4.45% | 196,000 | 74億1436万 | -3.37% | 41.24 | 6.46 |
| 02/09 | 1,998 | 2,046 | 1,953 | 1,953 | -0.96% | 100,700 | 77億6005万 | +2.14% | 43.16 | 6.76 |
| 02/08 | 1,975 | 2,000 | 1,919 | 1,972 | -0.15% | 65,800 | 78億3554万 | +4.23% | 43.58 | 6.82 |
| 02/07 | 2,030 | 2,055 | 1,942 | 1,975 | -2.85% | 116,100 | 78億4746万 | +5.5% | 43.65 | 6.83 |
| 02/06 | 2,056 | 2,073 | 1,988 | 2,033 | -1.12% | 102,400 | 80億7792万 | +9.83% | 44.93 | 7.03 |
| 02/05 | 2,007 | 2,084 | 1,943 | 2,056 | +2.44% | 112,700 | 81億6931万 | +12.6% | 45.44 | 7.11 |
| 02/02 | 2,000 | 2,041 | 1,975 | 2,007 | +0.05% | 146,400 | 79億7461万 | +11.5% | 44.35 | 6.94 |
| 02/01 | 2,043 | 2,054 | 1,975 | 2,006 | -4.16% | 181,800 | 79億7064万 | +13.01% | 44.33 | 6.94 |
| 01/31 | 2,179 | 2,205 | 2,053 | 2,093 | -5.76% | 223,900 | 83億1632万 | +19.19% | 46.26 | 7.24 |
| 01/30 | 2,180 | 2,245 | 2,150 | 2,221 | +3.83% | 130,200 | 88億2492万 | +28.16% | 49.08 | 7.68 |
| 01/29 | 2,208 | 2,239 | 2,103 | 2,139 | -1.25% | 211,200 | 84億9910万 | +25.45% | 47.27 | 7.4 |
| 01/26 | 2,072 | 2,212 | 2,071 | 2,166 | +2.9% | 159,600 | 86億638万 | +28.85% | 47.87 | 7.49 |
| 01/25 | 2,125 | 2,147 | 2,066 | 2,105 | -1.17% | 107,800 | 83億6400万 | +27.27% | 46.52 | 7.28 |
| 01/24 | 2,004 | 2,166 | 2,004 | 2,130 | +6.66% | 300,500 | 84億6334万 | +30.43% | 47.07 | 7.37 |
| 01/23 | 2,100 | 2,141 | 1,985 | 1,997 | -5.85% | 268,600 | 79億3487万 | +24.04% | 44.13 | 6.91 |
| 01/22 | 2,163 | 2,180 | 2,083 | 2,121 | +0.38% | 212,000 | 84億1527万 | +32.98% | 46.87 | 7.33 |
| 01/19 | 1,961 | 2,117 | 1,941 | 2,113 | +7.81% | 229,800 | 83億8353万 | +34.33% | 46.7 | 7.3 |
| 01/18 | 2,002 | 2,056 | 1,955 | 1,960 | -4.48% | 206,000 | 77億7649万 | +26.05% | 43.32 | 6.77 |
| 01/17 | 2,000 | 2,135 | 1,956 | 2,052 | +3.9% | 608,300 | 81億4151万 | +33.16% | 45.35 | 7.09 |
| 01/16 | 1,864 | 2,062 | 1,814 | 1,975 | +15.9% | 1,050,000 | 78億3601万 | +29.76% | 43.65 | 6.82 |
| 01/15 | 1,704 | 1,704 | 1,704 | 1,704 | +21.37% | 15,900 | 67億6079万 | +12.92% | 37.66 | 5.89 |
| 01/12 | 1,393 | 1,421 | 1,367 | 1,404 | -0.64% | 70,200 | 55億7051万 | -7.02% | 31.03 | 4.85 |
| 01/11 | 1,415 | 1,417 | 1,376 | 1,413 | +0.86% | 60,200 | 56億621万 | -7.28% | 31.23 | 4.88 |
| 01/10 | 1,403 | 1,445 | 1,377 | 1,401 | -0.14% | 45,900 | 55億5860万 | -8.85% | 30.96 | 4.84 |
| 01/09 | 1,410 | 1,435 | 1,378 | 1,403 | +0.5% | 38,400 | 55億6654万 | -9.54% | 31.01 | 4.85 |
| 01/05 | 1,430 | 1,445 | 1,395 | 1,396 | -4.38% | 39,500 | 55億3876万 | -10.63% | 30.85 | 4.82 |
| 01/04 | 1,440 | 1,468 | 1,405 | 1,460 | 0% | 27,200 | 57億9269万 | -7.3% | 32.27 | 5.04 |
