株価チャート
株価
5/28
- 前日 (5/27)
- 1,082
- 始値
- 1,082
- 高値
- 1,097
- 安値
- 1,081
- 終値 +1.02%
- 1,093
- 出来高 +30.35%
- 283,900
乖離率
- 株価（5日）
移動平均値 - +1.3%
1,079 - 株価（25日）
移動平均値 - -2.41%
1,120 - 出来高（5日）
移動平均値 - -7.39%
306,540
2023/12/27～2024/05/28
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 | ||||||||||
| 05/28 | 1,082 | 1,097 | 1,081 | 1,093 | +1.02% | 283,900 | 1380億2359万 | -2.41% | 13.38 | 0.99 |
| 05/27 | 1,060 | 1,083 | 1,060 | 1,082 | +2.46% | 217,800 | 1366億3451万 | -3.48% | 13.24 | 0.98 |
| 05/24 | 1,074 | 1,080 | 1,056 | 1,056 | -2.4% | 382,900 | 1333億5124万 | -5.97% | 12.92 | 0.95 |
| 05/23 | 1,080 | 1,089 | 1,079 | 1,082 | -0.09% | 211,200 | 1366億3451万 | -3.82% | 13.24 | 0.98 |
| 05/22 | 1,075 | 1,093 | 1,070 | 1,083 | +0.28% | 436,900 | 1367億6079万 | -3.9% | 13.26 | 0.98 |
| 05/21 | 1,105 | 1,105 | 1,080 | 1,080 | -2.35% | 362,800 | 1363億4381万 | -4.42% | 13.22 | 0.98 |
| 05/20 | 1,120 | 1,133 | 1,106 | 1,106 | -0.98% | 192,800 | 1396億2616万 | -2.47% | 13.54 | 1 |
| 05/17 | 1,114 | 1,130 | 1,111 | 1,117 | +0.27% | 209,100 | 1410億1485万 | -1.67% | 13.67 | 1.01 |
| 05/16 | 1,145 | 1,145 | 1,103 | 1,114 | -2.11% | 181,200 | 1406億3611万 | -2.11% | 13.63 | 1.01 |
| 05/15 | 1,145 | 1,154 | 1,133 | 1,138 | -0.52% | 214,100 | 1436億6598万 | -0.09% | 13.93 | 1.03 |
| 05/14 | 1,142 | 1,167 | 1,139 | 1,144 | +0.26% | 285,500 | 1444億2344万 | +0.44% | 14 | 1.03 |
| 05/13 | 1,095 | 1,141 | 1,073 | 1,141 | +1.88% | 526,500 | 1440億4471万 | +0.26% | 13.97 | 1.03 |
| 05/10 | 1,134 | 1,158 | 1,106 | 1,120 | +0.27% | 318,800 | 1413億9358万 | -1.58% | 13.71 | 1.01 |
| 05/09 | 1,125 | 1,136 | 1,104 | 1,117 | -3.29% | 555,000 | 1410億1485万 | -2.02% | 13.67 | 1.01 |
| 05/08 | 1,170 | 1,174 | 1,155 | 1,155 | -0.77% | 201,600 | 1458億1213万 | +0.87% | 14.14 | 1.04 |
| 05/07 | 1,168 | 1,176 | 1,163 | 1,164 | +0.09% | 241,900 | 1469億4833万 | +1.39% | 14.25 | 1.05 |
| 05/02 | 1,155 | 1,167 | 1,150 | 1,163 | +0.35% | 197,300 | 1468億2208万 | +1.04% | 14.23 | 1.05 |
| 05/01 | 1,140 | 1,170 | 1,133 | 1,159 | +1.67% | 311,500 | 1463億1711万 | +0.09% | 14.19 | 1.05 |
| 04/30 | 1,130 | 1,140 | 1,122 | 1,140 | +1.6% | 279,800 | 1439億1846万 | -2.06% | 13.95 | 1.03 |
| 04/26 | 1,129 | 1,129 | 1,118 | 1,122 | -0.18% | 160,100 | 1416億4607万 | -4.18% | 13.73 | 1.01 |
| 04/25 | 1,133 | 1,134 | 1,121 | 1,124 | -0.79% | 158,500 | 1418億9856万 | -4.58% | 13.76 | 1.02 |
| 04/24 | 1,131 | 1,143 | 1,130 | 1,133 | +0.18% | 280,100 | 1430億3475万 | -4.31% | 13.87 | 1.02 |
| 04/23 | 1,141 | 1,147 | 1,126 | 1,131 | -0.62% | 219,400 | 1427億8227万 | -4.96% | 13.84 | 1.02 |
| 04/22 | 1,114 | 1,140 | 1,114 | 1,138 | +3.27% | 330,000 | 1436億2536万 | -4.85% | 13.93 | 1.03 |
| 04/19 | 1,117 | 1,119 | 1,081 | 1,102 | -2.13% | 490,000 | 1390億8185万 | -8.24% | 13.49 | 1 |
| 04/18 | 1,114 | 1,135 | 1,114 | 1,126 | +1.26% | 148,700 | 1421億1086万 | -6.71% | 13.78 | 1.02 |
| 04/17 | 1,120 | 1,129 | 1,112 | 1,112 | +0.36% | 270,300 | 1403億4394万 | -8.25% | 13.61 | 1 |
| 04/16 | 1,102 | 1,122 | 1,097 | 1,108 | -1.95% | 524,600 | 1398億3910万 | -9.03% | 13.56 | 1 |
| 04/15 | 1,166 | 1,166 | 1,124 | 1,130 | -3.17% | 368,800 | 1426億1569万 | -7.6% | 13.83 | 1.02 |
| 04/12 | 1,163 | 1,173 | 1,162 | 1,167 | -0.09% | 175,300 | 1472億8541万 | -4.97% | 14.28 | 1.05 |
| 04/11 | 1,170 | 1,173 | 1,155 | 1,168 | -0.09% | 300,400 | 1474億1162万 | -5.12% | 14.3 | 1.06 |
| 04/10 | 1,171 | 1,180 | 1,169 | 1,169 | +0.26% | 264,800 | 1475億3783万 | -5.27% | 14.31 | 1.06 |
| 04/09 | 1,164 | 1,171 | 1,148 | 1,166 | +1.39% | 210,300 | 1471億3100万 | -5.66% | 14.27 | 1.05 |
| 04/08 | 1,120 | 1,155 | 1,120 | 1,150 | +3.14% | 339,200 | 1451億3987万 | -7.11% | 14.08 | 1.04 |
| 04/05 | 1,116 | 1,127 | 1,107 | 1,115 | -1.41% | 463,700 | 1407億2257万 | -10.08% | 13.65 | 1.01 |
| 04/04 | 1,140 | 1,143 | 1,119 | 1,131 | -0.7% | 456,100 | 1427億4190万 | -9.08% | 13.84 | 1.02 |
| 04/03 | 1,136 | 1,148 | 1,128 | 1,139 | -3.06% | 661,500 | 1437億5157万 | -8.66% | 13.94 | 1.03 |
| 04/02 | 1,218 | 1,227 | 1,174 | 1,175 | -4.94% | 989,100 | 1482億9508万 | -6% | 14.38 | 1.06 |
| 04/01 | 1,239 | 1,244 | 1,230 | 1,236 | 0% | 253,800 | 1559億9380万 | -1.36% | 15.13 | 1.12 |
| 03/29 | 1,235 | 1,241 | 1,220 | 1,236 | +0.41% | 451,000 | 1559億9380万 | -1.44% | - | 1.12 |
| 03/28 | 1,281 | 1,286 | 1,231 | 1,231 | -7.44% | 959,600 | 1553億6276万 | -1.91% | - | 1.11 |
| 03/27 | 1,330 | 1,336 | 1,319 | 1,330 | +0.83% | 706,600 | 1678億5741万 | +5.81% | - | 1.2 |
| 03/26 | 1,308 | 1,329 | 1,306 | 1,319 | +1% | 652,300 | 1664億6912万 | +4.93% | - | 1.19 |
| 03/25 | 1,300 | 1,310 | 1,296 | 1,306 | +0.77% | 695,800 | 1648億2840万 | +3.98% | - | 1.18 |
| 03/22 | 1,305 | 1,311 | 1,295 | 1,296 | +0.23% | 540,700 | 1635億6632万 | +3.43% | - | 1.17 |
| 03/21 | 1,287 | 1,297 | 1,284 | 1,293 | +0.86% | 418,700 | 1631億5642万 | +3.27% | - | 1.17 |
| 03/19 | 1,282 | 1,290 | 1,275 | 1,282 | +0.08% | 406,800 | 1617億6839万 | +2.48% | - | 1.16 |
| 03/18 | 1,259 | 1,284 | 1,258 | 1,281 | +2.4% | 574,800 | 1616億4221万 | +1.59% | - | 1.16 |
| 03/15 | 1,250 | 1,260 | 1,249 | 1,251 | -1.26% | 443,700 | 1578億5667万 | -1.5% | - | 1.13 |
| 03/14 | 1,248 | 1,267 | 1,243 | 1,267 | +1.36% | 414,700 | 1598億7562万 | -1.02% | - | 1.14 |
| 03/13 | 1,258 | 1,267 | 1,246 | 1,250 | -0.32% | 509,600 | 1577億3049万 | -3.03% | - | 1.13 |
| 03/12 | 1,248 | 1,257 | 1,231 | 1,254 | +0.88% | 392,000 | 1582億3523万 | -3.54% | - | 1.13 |
| 03/11 | 1,264 | 1,269 | 1,235 | 1,243 | -0.56% | 535,300 | 1568億4720万 | -5.19% | - | 1.12 |
| 03/08 | 1,228 | 1,251 | 1,220 | 1,250 | +0.89% | 442,600 | 1577億3049万 | -5.45% | - | 1.13 |
| 03/07 | 1,251 | 1,258 | 1,228 | 1,239 | +0.49% | 670,600 | 1563億4246万 | -7.05% | - | 1.12 |
| 03/06 | 1,216 | 1,237 | 1,215 | 1,233 | +1.31% | 430,900 | 1555億8536万 | -8.26% | - | 1.11 |
| 03/05 | 1,220 | 1,223 | 1,210 | 1,217 | -0.08% | 481,500 | 1535億6640万 | -10.25% | - | 1.1 |
| 03/04 | 1,220 | 1,239 | 1,213 | 1,218 | +0.5% | 827,200 | 1536億9259万 | -11.03% | - | 1.1 |
| 03/01 | 1,214 | 1,224 | 1,205 | 1,212 | -0.49% | 708,800 | 1529億3548万 | -12.24% | - | 1.09 |
| 02/29 | 1,205 | 1,222 | 1,193 | 1,218 | +0.83% | 874,700 | 1536億9259万 | -12.63% | - | 1.1 |
| 02/28 | 1,215 | 1,227 | 1,202 | 1,208 | -0.58% | 721,300 | 1524億3075万 | -14.08% | - | 1.09 |
| 02/27 | 1,269 | 1,269 | 1,214 | 1,215 | -2.96% | 1,087,800 | 1533億1404万 | -14.38% | - | 1.1 |
| 02/26 | 1,254 | 1,268 | 1,242 | 1,252 | +0.56% | 748,800 | 1579億8286万 | -12.51% | - | 1.13 |
| 02/22 | 1,240 | 1,255 | 1,233 | 1,245 | -1.03% | 1,202,900 | 1570億9957万 | -13.6% | - | 1.12 |
| 02/21 | 1,294 | 1,301 | 1,258 | 1,258 | -2.93% | 744,900 | 1586億8356万 | -13.42% | - | 1.14 |
| 02/20 | 1,348 | 1,349 | 1,296 | 1,296 | -2.34% | 674,200 | 1634億7686万 | -11.41% | - | 1.17 |
| 02/19 | 1,290 | 1,331 | 1,281 | 1,327 | +2.79% | 579,800 | 1673億8719万 | -9.91% | - | 1.2 |
| 02/16 | 1,234 | 1,293 | 1,227 | 1,291 | +4.53% | 552,500 | 1628億4616万 | -12.77% | - | 1.17 |
| 02/15 | 1,277 | 1,277 | 1,235 | 1,235 | -2.91% | 655,000 | 1557億8235万 | -17.06% | - | 1.11 |
| 02/14 | 1,270 | 1,275 | 1,232 | 1,272 | +0.39% | 759,500 | 1604億4951万 | -15.2% | - | 1.15 |
| 02/13 | 1,367 | 1,391 | 1,262 | 1,267 | -16.53% | 1,739,600 | 1598億1881万 | -15.98% | - | 1.14 |
| 02/09 | 1,511 | 1,537 | 1,506 | 1,518 | +0.8% | 233,100 | 1914億7984万 | +0.07% | - | 1.37 |
| 02/08 | 1,510 | 1,516 | 1,495 | 1,506 | 0% | 132,400 | 1899億6617万 | -0.59% | - | 1.36 |
| 02/07 | 1,498 | 1,507 | 1,489 | 1,506 | +0.4% | 182,100 | 1899億6617万 | -0.4% | - | 1.36 |
| 02/06 | 1,518 | 1,518 | 1,500 | 1,500 | -1.06% | 110,700 | 1892億933万 | -0.6% | - | 1.35 |
| 02/05 | 1,525 | 1,528 | 1,516 | 1,516 | -0.39% | 114,700 | 1912億2756万 | +0.73% | - | 1.37 |
| 02/02 | 1,526 | 1,528 | 1,516 | 1,522 | -0.2% | 67,800 | 1919億8440万 | +1.4% | - | 1.37 |
| 02/01 | 1,529 | 1,535 | 1,523 | 1,525 | -0.46% | 112,200 | 1923億6282万 | +1.94% | - | 1.38 |
| 01/31 | 1,510 | 1,532 | 1,506 | 1,532 | +1.06% | 93,300 | 1932億4579万 | +2.68% | - | 1.38 |
| 01/30 | 1,530 | 1,530 | 1,514 | 1,516 | -0.59% | 72,400 | 1912億2756万 | +1.95% | - | 1.37 |
| 01/29 | 1,535 | 1,537 | 1,522 | 1,525 | -0.52% | 116,400 | 1923億6282万 | +2.83% | - | 1.38 |
| 01/26 | 1,540 | 1,542 | 1,523 | 1,533 | -0.58% | 157,300 | 1933億7193万 | +3.65% | - | 1.38 |
| 01/25 | 1,518 | 1,546 | 1,518 | 1,542 | +1.38% | 126,300 | 1945億719万 | +4.61% | - | 1.39 |
| 01/24 | 1,528 | 1,530 | 1,515 | 1,521 | -0.59% | 130,000 | 1918億5826万 | +3.54% | - | 1.37 |
| 01/23 | 1,525 | 1,536 | 1,521 | 1,530 | +0.46% | 118,700 | 1929億9352万 | +4.44% | - | 1.38 |
| 01/22 | 1,530 | 1,545 | 1,516 | 1,523 | +0.4% | 179,000 | 1920億9252万 | +4.24% | - | 1.37 |
| 01/19 | 1,513 | 1,518 | 1,504 | 1,517 | +0.53% | 110,500 | 1913億3575万 | +4.12% | - | 1.37 |
| 01/18 | 1,520 | 1,523 | 1,506 | 1,509 | -1.18% | 108,500 | 1903億2673万 | +3.78% | - | 1.36 |
| 01/17 | 1,536 | 1,549 | 1,525 | 1,527 | 0% | 172,000 | 1925億9703万 | +5.24% | - | 1.38 |
| 01/16 | 1,532 | 1,537 | 1,521 | 1,527 | -0.72% | 127,300 | 1925億9703万 | +5.46% | - | 1.38 |
| 01/15 | 1,520 | 1,538 | 1,510 | 1,538 | +2.06% | 236,400 | 1939億8443万 | +6.36% | - | 1.39 |
| 01/12 | 1,510 | 1,512 | 1,498 | 1,507 | +0.07% | 189,500 | 1900億7448万 | +4.51% | - | 1.36 |
| 01/11 | 1,510 | 1,514 | 1,498 | 1,506 | +0.2% | 179,000 | 1899億4835万 | +4.51% | - | 1.36 |
| 01/10 | 1,493 | 1,508 | 1,489 | 1,503 | +0.74% | 191,200 | 1895億6996万 | +4.38% | - | 1.36 |
| 01/09 | 1,490 | 1,496 | 1,478 | 1,492 | +0.88% | 156,100 | 1881億8256万 | +3.68% | - | 1.35 |
| 01/05 | 1,486 | 1,486 | 1,470 | 1,479 | +1.09% | 115,400 | 1865億4290万 | +2.78% | - | 1.33 |
| 01/04 | 1,432 | 1,463 | 1,422 | 1,463 | +1.81% | 124,100 | 1845億2486万 | +1.67% | - | 1.32 |
| 2023 | ||||||||||
| 12/29 | 1,431 | 1,442 | 1,431 | 1,437 | +0.56% | 104,200 | 1812億4553万 | -0.21% | - | 1.45 |
| 12/28 | 1,418 | 1,429 | 1,412 | 1,429 | +0.85% | 85,100 | 1802億3651万 | -0.9% | - | 1.44 |
| 12/27 | 1,398 | 1,418 | 1,398 | 1,417 | +0.93% | 272,000 | 1787億2298万 | -1.94% | - | 1.43 |
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 3月期 | 3,120 10/14 | 1,476 2/24 | 10,413,600 10/14 | 3836億8204万 | 1825億7864万 | +12.91% 4/6 | -19.66% 12/3 |
| 2023年 3月期 | 1,949 4/7 | 1,193 6/20 | 1,780,500 6/17 | 2414億9553万 | 1485億7802万 | +15.22% 8/1 | -16.59% 6/20 |
| 2024年 3月期 | 1,650 5/30 | 1,193 2/29 | 1,739,600 2/13 | 2073億6753万 | 1505億3798万 | +13.76% 5/29 | -17.05% 2/15 |
| 最新 | 1,093 2024/5/28 | 283,900 | 1380億2359万 | -2.41% 1,120 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/05/28 vs 2023/12/29
- -24%（0.76倍）