株価チャート
株価
5/31
- 前日 (5/30)
- 1,704
- 始値
- 1,717
- 高値
- 1,773
- 安値
- 1,704
- 終値 +2.82%
- 1,752
- 出来高 +231.66%
- 476,600
乖離率
- 株価（5日）
移動平均値 - +1.33%
1,729 - 株価（25日）
移動平均値 - -3.31%
1,812 - 出来高（5日）
移動平均値 - +88.1%
253,380
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 | 1,717 | 1,773 | 1,704 | 1,752 | +2.82% | 476,600 | 294億7337万 | -3.31% | 11.97 | 7.09 |
| 05/30 | 1,651 | 1,716 | 1,650 | 1,704 | +1.31% | 143,700 | 286億6588万 | -5.7% | 11.64 | 6.9 |
| 05/29 | 1,751 | 1,752 | 1,681 | 1,682 | -4.81% | 251,800 | 282億9578万 | -6.81% | 11.49 | 6.81 |
| 05/28 | 1,748 | 1,781 | 1,739 | 1,767 | +1.61% | 169,600 | 297億2571万 | -1.89% | 12.07 | 7.16 |
| 05/27 | 1,742 | 1,747 | 1,710 | 1,739 | -0.63% | 225,200 | 292億5467万 | -3.23% | 11.88 | 7.04 |
| 05/24 | 1,777 | 1,796 | 1,749 | 1,750 | -3.69% | 219,100 | 294億3972万 | -2.45% | 11.95 | 7.09 |
| 05/23 | 1,809 | 1,828 | 1,767 | 1,817 | +0.39% | 216,200 | 305億6684万 | +1.4% | 12.41 | 7.36 |
| 05/22 | 1,830 | 1,837 | 1,791 | 1,810 | -1.84% | 199,100 | 304億4908万 | +1.17% | 12.36 | 7.33 |
| 05/21 | 1,880 | 1,885 | 1,840 | 1,844 | -2.59% | 225,200 | 310億2105万 | +3.25% | 12.59 | 7.47 |
| 05/20 | 1,929 | 1,982 | 1,869 | 1,893 | -3.52% | 270,200 | 318億4537万 | +6.29% | 12.93 | 7.67 |
| 05/17 | 1,940 | 1,995 | 1,922 | 1,962 | -0.2% | 175,900 | 330億613万 | +10.29% | 13.4 | 7.94 |
| 05/16 | 1,998 | 2,024 | 1,934 | 1,966 | +0.31% | 223,100 | 330億7146万 | +10.82% | 13.43 | 7.96 |
| 05/15 | 1,924 | 1,975 | 1,881 | 1,960 | +1.14% | 281,400 | 329億7053万 | +10.92% | 13.39 | 7.94 |
| 05/14 | 1,970 | 1,973 | 1,915 | 1,938 | -0.21% | 196,700 | 326億45万 | +9.99% | 13.24 | 7.85 |
| 05/13 | 1,934 | 2,009 | 1,926 | 1,942 | +0.94% | 358,100 | 326億6774万 | +10.28% | 13.26 | 7.86 |
| 05/10 | 1,893 | 1,954 | 1,874 | 1,924 | +2.12% | 310,700 | 323億6495万 | +9.38% | 13.14 | 7.79 |
| 05/09 | 1,882 | 1,891 | 1,855 | 1,884 | +0.16% | 293,400 | 316億9208万 | +7.05% | 12.87 | 7.63 |
| 05/08 | 1,867 | 1,902 | 1,852 | 1,881 | +2.79% | 365,000 | 316億4161万 | +6.57% | 12.85 | 7.62 |
| 05/07 | 1,759 | 1,835 | 1,751 | 1,830 | +5.29% | 281,200 | 307億8371万 | +3.21% | 12.5 | 7.41 |
| 05/02 | 1,720 | 1,771 | 1,720 | 1,738 | +0.7% | 177,200 | 292億3611万 | -2.63% | 11.87 | 7.04 |
| 05/01 | 1,692 | 1,738 | 1,680 | 1,726 | -0.06% | 185,400 | 290億3425万 | -4.06% | 11.79 | 6.99 |
| 04/30 | 1,750 | 1,754 | 1,714 | 1,727 | -0.23% | 212,600 | 290億5107万 | -4.74% | 11.79 | 6.99 |
| 04/26 | 1,670 | 1,737 | 1,647 | 1,731 | +3.96% | 264,300 | 291億1836万 | -5.36% | 11.82 | 7.01 |
| 04/25 | 1,670 | 1,681 | 1,641 | 1,665 | -0.3% | 223,900 | 280億813万 | -9.95% | 11.37 | 6.74 |
| 04/24 | 1,655 | 1,698 | 1,640 | 1,670 | +2.52% | 333,500 | 280億9223万 | -10.84% | 11.41 | 6.76 |
| 04/23 | 1,690 | 1,712 | 1,620 | 1,629 | -1.27% | 398,400 | 274億254万 | -14.04% | 11.13 | 6.6 |
| 04/22 | 1,578 | 1,650 | 1,567 | 1,650 | +3.77% | 400,700 | 277億5580万 | -14.2% | 11.27 | 6.68 |
| 04/19 | 1,647 | 1,650 | 1,586 | 1,590 | -4.45% | 461,500 | 267億4650万 | -18.5% | 10.86 | 6.44 |
| 04/18 | 1,648 | 1,685 | 1,626 | 1,664 | +0.73% | 294,200 | 279億9130万 | -16.84% | 11.36 | 6.74 |
| 04/17 | 1,704 | 1,705 | 1,644 | 1,652 | -3.62% | 365,000 | 277億8944万 | -19.38% | 11.28 | 6.69 |
| 04/16 | 1,707 | 1,742 | 1,692 | 1,714 | -0.92% | 314,300 | 288億3239万 | -18.38% | 11.71 | 6.94 |
| 04/15 | 1,739 | 1,758 | 1,707 | 1,730 | -0.52% | 237,100 | 291億154万 | -19.27% | 11.82 | 7.01 |
| 04/12 | 1,743 | 1,754 | 1,718 | 1,739 | +0.4% | 387,300 | 292億5293万 | -20.45% | 11.88 | 7.04 |
| 04/11 | 1,793 | 1,799 | 1,724 | 1,732 | -5.3% | 548,700 | 291億3518万 | -22.26% | 11.83 | 7.01 |
| 04/10 | 1,835 | 1,842 | 1,795 | 1,829 | 0% | 353,200 | 307億6688万 | -19.53% | 12.49 | 7.41 |
| 04/09 | 1,805 | 1,852 | 1,763 | 1,829 | +1.33% | 687,500 | 307億6688万 | -20.99% | 12.49 | 7.41 |
| 04/08 | 1,844 | 1,844 | 1,793 | 1,805 | -1.9% | 498,500 | 303億6316万 | -23.42% | 12.33 | 7.31 |
| 04/05 | 1,852 | 1,862 | 1,822 | 1,840 | -3.11% | 403,700 | 309億5192万 | -23.43% | 12.57 | 7.45 |
| 04/04 | 1,920 | 1,942 | 1,882 | 1,899 | +0.37% | 416,700 | 319億4440万 | -22.49% | 12.97 | 7.69 |
| 04/03 | 1,925 | 1,928 | 1,883 | 1,892 | -3.47% | 632,100 | 318億2665万 | -24.23% | 12.92 | 7.66 |
| 04/02 | 1,976 | 1,988 | 1,935 | 1,960 | -2.58% | 462,500 | 329億7053万 | -22.99% | 13.39 | 7.94 |
| 04/01 | 2,086 | 2,086 | 2,012 | 2,012 | -3.36% | 382,100 | 338億4526万 | -22.11% | 13.74 | 8.15 |
| 03/29 | 2,112 | 2,129 | 2,071 | 2,082 | -1.42% | 274,100 | 350億2277万 | -20.47% | 14.22 | 8.43 |
| 03/28 | 2,103 | 2,138 | 2,076 | 2,112 | +0.43% | 231,200 | 355億2743万 | -20.27% | 14.42 | 8.55 |
| 03/27 | 2,082 | 2,157 | 2,079 | 2,103 | +1.15% | 423,900 | 353億7603万 | -21.65% | 14.36 | 8.52 |
| 03/26 | 2,093 | 2,105 | 2,067 | 2,079 | -1.42% | 366,500 | 349億7231万 | -23.62% | 14.2 | 8.42 |
| 03/25 | 2,236 | 2,236 | 2,109 | 2,109 | -5.76% | 657,100 | 354億7696万 | -23.59% | 14.4 | 8.54 |
| 03/22 | 2,235 | 2,239 | 2,170 | 2,238 | -0.71% | 542,100 | 376億4696万 | -19.87% | 15.28 | 9.06 |
| 03/21 | 2,243 | 2,280 | 2,215 | 2,254 | +0.63% | 460,800 | 379億1611万 | -19.96% | 15.39 | 9.13 |
| 03/19 | 2,288 | 2,288 | 2,194 | 2,240 | -3.28% | 575,500 | 376億8060万 | -21.13% | 15.3 | 9.07 |
| 03/18 | 2,346 | 2,452 | 2,292 | 2,316 | -1.24% | 825,400 | 389億5905万 | -19.11% | 15.82 | 9.38 |
| 03/15 | 2,420 | 2,500 | 2,345 | 2,345 | -17.57% | 802,400 | 394億4688万 | -18.63% | 16.02 | 9.5 |
| 03/14 | 2,849 | 2,880 | 2,780 | 2,845 | -0.52% | 231,700 | 478億5773万 | -1.93% | 19.43 | 11.52 |
| 03/13 | 2,965 | 2,993 | 2,857 | 2,860 | -2.22% | 189,000 | 481億1006万 | -1.45% | 19.53 | 11.58 |
| 03/12 | 2,854 | 2,925 | 2,818 | 2,925 | +4.32% | 217,300 | 492億347万 | +0.58% | 19.98 | 11.84 |
| 03/11 | 2,769 | 2,814 | 2,735 | 2,804 | -0.25% | 166,400 | 471億6804万 | -3.58% | 19.15 | 11.35 |
| 03/08 | 2,793 | 2,840 | 2,773 | 2,811 | +0.9% | 125,900 | 472億8579万 | -3.5% | 19.2 | 11.38 |
| 03/07 | 2,888 | 2,900 | 2,786 | 2,786 | -2.42% | 132,000 | 468億6525万 | -4.65% | 19.03 | 11.28 |
| 03/06 | 2,808 | 2,865 | 2,784 | 2,855 | -0.35% | 132,400 | 480億2595万 | -2.66% | 19.5 | 11.56 |
| 03/05 | 2,842 | 2,870 | 2,802 | 2,865 | -1.17% | 137,700 | 481億9417万 | -2.55% | 19.57 | 11.6 |
| 03/04 | 2,972 | 2,998 | 2,887 | 2,899 | -1.36% | 117,600 | 487億6610万 | -1.6% | 19.8 | 11.74 |
| 03/01 | 3,040 | 3,045 | 2,933 | 2,939 | -2.52% | 117,900 | 494億3897万 | -0.47% | 20.07 | 11.9 |
| 02/29 | 3,030 | 3,055 | 2,966 | 3,015 | -2.27% | 113,100 | 507億1742万 | +1.93% | 20.59 | 12.21 |
| 02/28 | 3,050 | 3,140 | 3,020 | 3,085 | 0% | 135,000 | 518億9494万 | +4.15% | 21.07 | 12.49 |
| 02/27 | 2,936 | 3,085 | 2,936 | 3,085 | +5.83% | 174,600 | 518億9494万 | +4.12% | 21.07 | 12.49 |
| 02/26 | 2,830 | 2,953 | 2,810 | 2,915 | +1.22% | 131,600 | 490億3525万 | -1.35% | 19.91 | 11.8 |
| 02/22 | 2,900 | 2,947 | 2,847 | 2,880 | +0.42% | 106,000 | 484億4649万 | -2.44% | 19.67 | 11.66 |
| 02/21 | 2,940 | 2,940 | 2,862 | 2,868 | -4.08% | 146,400 | 482億4463万 | -2.88% | 19.59 | 11.61 |
| 02/20 | 3,090 | 3,120 | 2,972 | 2,990 | -1.32% | 158,400 | 502億9688万 | +1.15% | 20.42 | 12.11 |
| 02/19 | 3,045 | 3,075 | 2,976 | 3,030 | -0.49% | 129,400 | 509億6975万 | +2.54% | 20.69 | 12.27 |
| 02/16 | 2,950 | 3,050 | 2,900 | 3,045 | +4.32% | 214,100 | 512億2207万 | +2.94% | 20.8 | 12.33 |
| 02/15 | 2,878 | 2,945 | 2,847 | 2,919 | +3.51% | 209,100 | 491億254万 | -1.35% | 19.94 | 11.82 |
| 02/14 | 2,792 | 2,849 | 2,772 | 2,820 | -1.5% | 130,400 | 474億3719万 | -5.05% | 19.26 | 11.42 |
| 02/13 | 2,846 | 2,890 | 2,839 | 2,863 | +2.07% | 178,600 | 481億6052万 | -4.09% | 19.55 | 11.59 |
| 02/09 | 2,798 | 2,862 | 2,785 | 2,805 | +0.43% | 102,600 | 471億8486万 | -6.38% | 19.16 | 11.36 |
| 02/08 | 2,800 | 2,816 | 2,740 | 2,793 | -0.82% | 169,800 | 469億8300万 | -7.36% | 19.08 | 11.31 |
| 02/07 | 2,853 | 2,863 | 2,802 | 2,816 | -1.98% | 162,800 | 473億6990万 | -7.4% | 19.23 | 11.4 |
| 02/06 | 2,971 | 2,972 | 2,870 | 2,873 | -4.71% | 251,400 | 483億2874万 | -6.23% | 19.62 | 11.63 |
| 02/05 | 2,935 | 3,020 | 2,901 | 3,015 | +3.5% | 147,100 | 507億265万 | -2.3% | 20.59 | 12.21 |
| 02/02 | 2,972 | 2,991 | 2,913 | 2,913 | -0.99% | 131,800 | 489億8733万 | -5.94% | 19.89 | 11.8 |
| 02/01 | 2,977 | 2,996 | 2,939 | 2,942 | -2.9% | 128,200 | 494億7502万 | -5.28% | 20.09 | 11.91 |
| 01/31 | 3,035 | 3,060 | 2,947 | 3,030 | -1.14% | 177,100 | 509億5490万 | -2.85% | 20.69 | 12.26 |
| 01/30 | 3,100 | 3,125 | 3,020 | 3,065 | +1.32% | 92,900 | 515億4349万 | -2.08% | 20.93 | 12.41 |
| 01/29 | 3,055 | 3,055 | 2,995 | 3,025 | 0% | 71,600 | 508億7082万 | -3.54% | 20.66 | 12.24 |
| 01/26 | 3,025 | 3,080 | 2,989 | 3,025 | -1.31% | 107,100 | 508億7082万 | -3.94% | 20.66 | 12.24 |
| 01/25 | 3,030 | 3,095 | 2,990 | 3,065 | -0.16% | 172,700 | 515億4349万 | -2.98% | 20.93 | 12.41 |
| 01/24 | 3,110 | 3,180 | 3,050 | 3,070 | -1.6% | 131,800 | 516億2757万 | -2.85% | 20.97 | 12.43 |
| 01/23 | 3,140 | 3,285 | 3,105 | 3,120 | +0.81% | 315,900 | 524億6841万 | -0.64% | 21.31 | 12.63 |
| 01/22 | 2,938 | 3,110 | 2,890 | 3,095 | +6.76% | 210,000 | 520億4799万 | -0.74% | 21.14 | 12.53 |
| 01/19 | 2,891 | 2,948 | 2,872 | 2,899 | +2.04% | 123,600 | 487億5190万 | -6.45% | 19.8 | 11.73 |
| 01/18 | 2,898 | 2,941 | 2,819 | 2,841 | -2.3% | 149,300 | 477億7652万 | -8% | 19.4 | 11.5 |
| 01/17 | 2,933 | 2,979 | 2,904 | 2,908 | -1.09% | 104,100 | 489億325万 | -5.55% | 19.86 | 11.77 |
| 01/16 | 2,999 | 3,030 | 2,932 | 2,940 | -0.68% | 146,000 | 494億4139万 | -4.2% | 20.08 | 11.9 |
| 01/15 | 3,145 | 3,150 | 2,936 | 2,960 | -4.82% | 358,400 | 497億7772万 | -3.39% | 20.22 | 11.98 |
| 01/12 | 3,110 | 3,135 | 3,040 | 3,110 | +1.3% | 216,900 | 523億24万 | +1.8% | 21.24 | 12.59 |
| 01/11 | 3,180 | 3,190 | 3,065 | 3,070 | -3.46% | 186,400 | 516億2757万 | +0.82% | 20.97 | 12.43 |
| 01/10 | 3,210 | 3,235 | 3,160 | 3,180 | -0.63% | 101,100 | 534億7742万 | +4.78% | 21.72 | 12.87 |
| 01/09 | 3,200 | 3,240 | 3,140 | 3,200 | +1.91% | 155,100 | 538億1376万 | +5.79% | 21.85 | 12.95 |
| 01/05 | 3,270 | 3,280 | 3,140 | 3,140 | -4.27% | 193,500 | 528億475万 | +4.25% | 21.44 | 12.71 |
| 01/04 | 3,325 | 3,330 | 3,245 | 3,280 | -4.79% | 197,000 | 551億5910万 | +9.37% | 22.4 | 13.28 |
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 | |
| 2018年 10月期 | 507 4,560 7/23 | 256 2,300 8/22 | 11,475,900 1,275,100 7/23 | 78億3408万 | 39億5140万 | +18.62% 10/10 | -16.78% 8/27 |
| 2019年 10月期 | 898 2,695 10/8 | 290 2,608 11/19 | 2,622,600 291,400 12/11 | 148億9661万 | 47億3482万 | +36.11% 1/17 | -15.15% 6/6 |
| 2020年 10月期 | 1,891 10/13 | 659 1,976 11/8 | 2,548,200 849,400 12/16 | 315億1578万 | 109億2234万 | +47.39% 12/24 | -34% 3/13 |
| 2021年 10月期 | 3,830 10/14 | 1,341 12/8 | 1,384,200 12/15 | 640億7973万 | 223億5902万 | +30.81% 6/28 | -15.31% 5/17 |
| 2022年 10月期 | 5,210 5/31 | 1,841 6/23 | 1,850,700 6/15 | 874億4099万 | 308億9805万 | +35.12% 4/5 | -51.36% 6/20 |
| 2023年 10月期 | 4,700 6/19 | 2,204 10/24 | 1,504,100 6/16 | 789億8820万 | 370億6422万 | +43.46% 6/19 | -23.45% 9/21 |
| 最新 | 1,752 2024/5/31 | 476,600 | 294億7337万 | -3.31% 1,812 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 140%（2.4倍）
- 2020/12/30 vs 2019/12/30
- 83%（1.83倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/31 vs 2023/12/29
- -49%（0.51倍）
- 過去安値
256円（2018/08/22） - 586%（6.86倍）
1,752円（5/31）