株価チャート
株価
5/31
- 前日 (5/30)
- 478
- 始値
- 478
- 高値
- 485
- 安値
- 472
- 終値 +0.21%
- 479
- 出来高 -7.1%
- 15,700
乖離率
- 株価（5日）
移動平均値 - -0.62%
482 - 株価（25日）
移動平均値 - -3.62%
497 - 出来高（5日）
移動平均値 - -17.54%
19,040
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 | 478 | 485 | 472 | 479 | +0.21% | 15,700 | 44億525万 | -3.62% | 17.87 | 1.11 |
| 05/30 | 465 | 478 | 465 | 478 | +2.58% | 16,900 | 43億9606万 | -4.02% | 17.84 | 1.11 |
| 05/29 | 485 | 486 | 466 | 466 | -5.09% | 32,600 | 42億8569万 | -6.61% | 17.39 | 1.08 |
| 05/28 | 496 | 498 | 488 | 491 | -1.21% | 14,600 | 45億1561万 | -2% | 18.32 | 1.14 |
| 05/27 | 494 | 497 | 481 | 497 | +0.81% | 15,400 | 45億7079万 | -1.19% | 18.55 | 1.15 |
| 05/24 | 482 | 493 | 482 | 493 | +1.02% | 13,100 | 45億3401万 | -2.18% | 18.4 | 1.15 |
| 05/23 | 493 | 495 | 484 | 488 | -1.01% | 39,200 | 44億8802万 | -3.56% | 18.21 | 1.13 |
| 05/22 | 493 | 499 | 492 | 493 | -0.6% | 16,600 | 45億3401万 | -2.95% | 18.4 | 1.15 |
| 05/21 | 500 | 504 | 490 | 496 | -1% | 28,700 | 45億4751万 | -2.94% | 18.51 | 1.15 |
| 05/20 | 500 | 507 | 499 | 501 | +0.6% | 21,400 | 45億9335万 | -2.53% | 18.69 | 1.16 |
| 05/17 | 497 | 500 | 496 | 498 | -0.4% | 8,900 | 45億6585万 | -3.68% | 18.58 | 1.16 |
| 05/16 | 513 | 513 | 494 | 500 | -2.53% | 18,900 | 45億8419万 | -3.85% | 18.66 | 1.16 |
| 05/15 | 510 | 519 | 507 | 513 | +0.98% | 40,800 | 47億337万 | -1.91% | 19.14 | 1.19 |
| 05/14 | 493 | 509 | 490 | 508 | +2.83% | 37,500 | 46億5753万 | -3.24% | 18.96 | 1.18 |
| 05/13 | 498 | 503 | 485 | 494 | -1.4% | 41,500 | 45億2917万 | -6.44% | 18.43 | 1.15 |
| 05/10 | 508 | 508 | 498 | 501 | -0.79% | 25,200 | 45億9335万 | -5.47% | 18.69 | 1.16 |
| 05/09 | 505 | 509 | 498 | 505 | -0.2% | 15,100 | 46億3003万 | -5.25% | 18.84 | 1.17 |
| 05/08 | 509 | 518 | 502 | 506 | +0.2% | 26,400 | 46億3920万 | -5.77% | 18.88 | 1.18 |
| 05/07 | 500 | 508 | 498 | 505 | +1.61% | 29,400 | 46億3003万 | -6.83% | 18.84 | 1.17 |
| 05/02 | 500 | 501 | 491 | 497 | -0.6% | 30,400 | 45億5668万 | -8.97% | 18.55 | 1.15 |
| 05/01 | 494 | 507 | 492 | 500 | -0.2% | 83,100 | 45億8419万 | -9.26% | 18.66 | 1.16 |
| 04/30 | 502 | 502 | 495 | 501 | +0.4% | 27,800 | 45億9335万 | -9.73% | 18.69 | 1.16 |
| 04/26 | 502 | 502 | 492 | 499 | 0% | 32,500 | 45億7502万 | -10.89% | 18.62 | 1.16 |
| 04/25 | 508 | 508 | 496 | 499 | -2.16% | 45,100 | 45億7502万 | -11.52% | 18.62 | 1.16 |
| 04/24 | 507 | 520 | 504 | 510 | +0.2% | 21,900 | 46億7587万 | -10.37% | 19.03 | 1.18 |
| 04/23 | 514 | 516 | 507 | 509 | -0.97% | 13,800 | 46億6670万 | -11.32% | 18.99 | 1.18 |
| 04/22 | 502 | 514 | 501 | 514 | +1.78% | 29,600 | 47億1254万 | -10.92% | 19.18 | 1.19 |
| 04/19 | 535 | 536 | 503 | 505 | -5.78% | 76,900 | 46億3003万 | -12.78% | 18.84 | 1.17 |
| 04/18 | 522 | 553 | 522 | 536 | +3.28% | 105,500 | 49億1425万 | -7.9% | 20 | 1.24 |
| 04/17 | 551 | 551 | 519 | 519 | -5.46% | 73,200 | 47億5838万 | -10.98% | 19.37 | 1.21 |
| 04/16 | 537 | 552 | 529 | 549 | +0.37% | 103,300 | 50億3344万 | -6.15% | 20.49 | 1.28 |
| 04/15 | 545 | 578 | 535 | 547 | -3.19% | 145,800 | 50億1510万 | -6.66% | 20.41 | 1.27 |
| 04/12 | 570 | 581 | 563 | 565 | -0.53% | 43,300 | 51億8013万 | -3.58% | 21.08 | 1.31 |
| 04/11 | 573 | 577 | 559 | 568 | -1.73% | 50,400 | 52億763万 | -3.07% | 21.19 | 1.32 |
| 04/10 | 577 | 585 | 573 | 578 | -1.03% | 20,600 | 52億9932万 | -1.53% | 21.57 | 1.34 |
| 04/09 | 569 | 584 | 562 | 584 | +3.18% | 33,100 | 53億5433万 | -0.51% | 21.79 | 1.36 |
| 04/08 | 565 | 577 | 564 | 566 | 0% | 29,300 | 51億8930万 | -3.58% | 21.12 | 1.31 |
| 04/05 | 557 | 566 | 551 | 566 | 0% | 37,400 | 51億8930万 | -3.9% | 21.12 | 1.31 |
| 04/04 | 563 | 576 | 559 | 566 | +0.53% | 27,500 | 51億8930万 | -4.07% | 21.12 | 1.31 |
| 04/03 | 571 | 579 | 560 | 563 | -2.93% | 40,400 | 51億6179万 | -4.9% | 21.01 | 1.31 |
| 04/02 | 600 | 600 | 579 | 580 | -3.33% | 35,700 | 53億1766万 | -2.36% | 21.64 | 1.35 |
| 04/01 | 626 | 626 | 598 | 600 | -2.6% | 24,000 | 55億102万 | +1.01% | 22.39 | 1.39 |
| 03/29 | 619 | 633 | 615 | 616 | -0.65% | 23,400 | 56億4772万 | +3.7% | 22.99 | 1.43 |
| 03/28 | 616 | 626 | 610 | 620 | +0.65% | 17,600 | 56億8439万 | +4.55% | 23.14 | 1.44 |
| 03/27 | 606 | 631 | 603 | 616 | +1.82% | 32,000 | 56億4772万 | +4.23% | 22.99 | 1.43 |
| 03/26 | 613 | 613 | 600 | 605 | -1.31% | 31,400 | 55億4686万 | +2.54% | 22.58 | 1.41 |
| 03/25 | 618 | 636 | 608 | 613 | +0.33% | 70,600 | 56億2021万 | +4.07% | 22.87 | 1.42 |
| 03/22 | 618 | 619 | 604 | 611 | -0.97% | 24,800 | 56億188万 | +3.91% | 22.8 | 1.42 |
| 03/21 | 630 | 638 | 615 | 617 | -3.59% | 65,000 | 56億5689万 | +5.29% | 23.02 | 1.43 |
| 03/19 | 612 | 647 | 606 | 640 | +8.11% | 195,400 | 58億6776万 | +9.4% | 23.88 | 1.49 |
| 03/18 | 568 | 592 | 568 | 592 | +4.96% | 186,500 | 54億2768万 | +1.72% | 22.09 | 1.38 |
| 03/15 | 569 | 574 | 562 | 564 | -1.4% | 56,300 | 51億7096万 | -2.93% | 21.05 | 1.31 |
| 03/14 | 561 | 581 | 556 | 572 | +2.14% | 80,000 | 52億4431万 | -1.55% | 21.34 | 1.33 |
| 03/13 | 574 | 574 | 559 | 560 | -2.27% | 20,000 | 51億3429万 | -3.78% | 20.9 | 1.3 |
| 03/12 | 554 | 573 | 543 | 573 | +2.5% | 54,800 | 52億5348万 | -1.72% | 21.38 | 1.33 |
| 03/11 | 559 | 564 | 554 | 559 | 0% | 52,000 | 51億2512万 | -4.12% | 20.86 | 1.3 |
| 03/08 | 563 | 570 | 557 | 559 | -1.76% | 50,900 | 51億2512万 | -4.12% | 20.86 | 1.3 |
| 03/07 | 588 | 591 | 567 | 569 | -2.4% | 51,400 | 52億1680万 | -2.4% | 21.23 | 1.32 |
| 03/06 | 580 | 589 | 574 | 583 | +0.52% | 22,900 | 53億4516万 | 0% | 21.75 | 1.35 |
| 03/05 | 580 | 587 | 566 | 580 | -0.85% | 53,700 | 53億1766万 | -0.51% | 21.64 | 1.35 |
| 03/04 | 612 | 612 | 581 | 585 | -4.1% | 43,100 | 53億6350万 | +0.52% | 21.83 | 1.36 |
| 03/01 | 600 | 611 | 592 | 610 | +3.39% | 51,400 | 55億9271万 | +4.99% | 22.76 | 1.42 |
| 02/29 | 620 | 620 | 580 | 590 | -5.3% | 243,000 | 54億934万 | +1.9% | 22.02 | 1.37 |
| 02/28 | 616 | 630 | 615 | 623 | +2.81% | 45,200 | 57億1190万 | +7.79% | 23.25 | 1.46 |
| 02/27 | 588 | 610 | 588 | 606 | +3.06% | 49,700 | 55億5603万 | +5.21% | 22.61 | 1.42 |
| 02/26 | 583 | 594 | 579 | 588 | 0% | 81,300 | 53億9100万 | +2.44% | 21.94 | 1.38 |
| 02/22 | 592 | 594 | 575 | 588 | -0.68% | 90,200 | 53億9100万 | +2.8% | 21.94 | 1.38 |
| 02/21 | 590 | 596 | 578 | 592 | +0.34% | 40,900 | 54億2483万 | +3.5% | 22.09 | 1.39 |
| 02/20 | 597 | 597 | 580 | 590 | +0.51% | 125,600 | 54億651万 | +2.97% | 22.02 | 1.38 |
| 02/19 | 582 | 599 | 582 | 587 | +1.21% | 83,300 | 53億7902万 | +2.44% | 21.9 | 1.38 |
| 02/16 | 567 | 586 | 564 | 580 | +1.75% | 61,600 | 53億1487万 | +0.87% | 21.64 | 1.36 |
| 02/15 | 572 | 578 | 555 | 570 | -1.55% | 126,700 | 52億2324万 | -1.04% | 21.27 | 1.34 |
| 02/14 | 579 | 586 | 573 | 579 | -0.86% | 33,500 | 53億571万 | +0.17% | 21.61 | 1.36 |
| 02/13 | 572 | 584 | 568 | 584 | +3.18% | 49,400 | 53億5153万 | +0.86% | 21.79 | 1.37 |
| 02/09 | 571 | 577 | 566 | 566 | -0.35% | 43,700 | 51億8658万 | -2.41% | 21.12 | 1.33 |
| 02/08 | 576 | 582 | 567 | 568 | -0.53% | 56,700 | 52億491万 | -2.41% | 21.19 | 1.33 |
| 02/07 | 579 | 582 | 570 | 571 | -1.55% | 102,900 | 52億3240万 | -2.06% | 21.31 | 1.34 |
| 02/06 | 583 | 590 | 573 | 580 | -0.51% | 85,900 | 53億1487万 | -0.68% | 21.64 | 1.36 |
| 02/05 | 576 | 586 | 570 | 583 | +1.39% | 63,400 | 53億4236万 | -0.34% | 21.75 | 1.37 |
| 02/02 | 573 | 587 | 569 | 575 | +1.41% | 71,900 | 52億6905万 | -1.71% | 21.46 | 1.35 |
| 02/01 | 570 | 576 | 559 | 567 | -0.7% | 96,200 | 51億9574万 | -3.08% | 21.16 | 1.33 |
| 01/31 | 575 | 575 | 561 | 571 | +0.18% | 41,800 | 52億3240万 | -2.56% | 21.31 | 1.34 |
| 01/30 | 574 | 579 | 570 | 570 | -0.18% | 42,800 | 52億2324万 | -2.73% | 21.27 | 1.34 |
| 01/29 | 562 | 573 | 554 | 571 | +1.6% | 85,300 | 52億3240万 | -2.89% | 21.31 | 1.34 |
| 01/26 | 550 | 571 | 547 | 562 | +1.44% | 81,300 | 51億4993万 | -4.58% | 20.97 | 1.32 |
| 01/25 | 562 | 565 | 540 | 554 | -1.42% | 149,600 | 50億7662万 | -6.1% | 20.67 | 1.3 |
| 01/24 | 576 | 580 | 561 | 562 | -0.71% | 94,900 | 51億4993万 | -4.91% | 20.97 | 1.32 |
| 01/23 | 558 | 581 | 555 | 566 | +1.25% | 185,500 | 51億8658万 | -4.39% | 21.12 | 1.33 |
| 01/22 | 558 | 565 | 549 | 559 | +0.18% | 90,300 | 51億2232万 | -5.73% | 20.86 | 1.31 |
| 01/19 | 557 | 564 | 544 | 558 | +0.72% | 128,000 | 51億1316万 | -6.06% | 20.82 | 1.31 |
| 01/18 | 583 | 586 | 550 | 554 | -5.78% | 225,300 | 50億7651万 | -7.05% | 20.67 | 1.3 |
| 01/17 | 600 | 611 | 582 | 588 | -2.33% | 138,600 | 53億8806万 | -1.67% | 21.94 | 1.38 |
| 01/16 | 615 | 630 | 601 | 602 | +1.18% | 174,600 | 55億1635万 | +0.67% | 22.46 | 1.41 |
| 01/15 | 615 | 645 | 592 | 595 | -5.56% | 338,700 | 54億5221万 | -0.67% | 22.2 | 1.4 |
| 01/12 | 623 | 634 | 615 | 630 | +1.29% | 105,100 | 57億7292万 | +5% | 23.51 | 1.48 |
| 01/11 | 630 | 647 | 611 | 622 | -0.32% | 93,000 | 56億9962万 | +3.67% | 23.21 | 1.46 |
| 01/10 | 609 | 627 | 605 | 624 | +3.14% | 44,400 | 57億1794万 | +4.17% | 23.28 | 1.46 |
| 01/09 | 614 | 633 | 602 | 605 | +0.17% | 131,800 | 55億4384万 | +1% | 22.58 | 1.42 |
| 01/05 | 601 | 611 | 583 | 604 | +1.17% | 68,400 | 55億3468万 | +0.5% | 22.54 | 1.42 |
| 01/04 | 600 | 605 | 588 | 597 | -1.16% | 27,300 | 54億7053万 | -0.83% | 22.28 | 1.4 |
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 | |
| 2020年 8月期 | 3,090 7/6 | 1,837 7/17 | 5,725,100 7/6 | 221億6537万 | 131億7727万 | +22.12% 8/19 | -8.59% 9/10 |
| 2021年 8月期 | 4,440 10/20 | 2,093 9/11 | 2,417,700 10/16 | 322億8839万 | 152億2063万 | +59.63% 10/20 | -20.67% 11/19 |
| 2022年 8月期 | 3,145 11/11 | 855 8/31 | 1,298,900 7/20 | 249億990万 | 71億2016万 | +15.78% 10/28 | -35.92% 5/12 |
| 2023年 8月期 | 1,165 7/19 | 540 12/26 | 2,748,700 4/27 | 106億1825万 | 45億2329万 | +33% 5/11 | -15.74% 12/26 |
| 最新 | 479 2024/5/31 | 15,700 | 44億525万 | -3.62% 497 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -79%（0.21倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/05/31 vs 2023/12/29
- -21%（0.79倍）