株価チャート
株価
5/31
- 前日 (5/30)
- 632
- 始値
- 632
- 高値
- 657
- 安値
- 618
- 終値 +3.16%
- 652
- 出来高 -37.8%
- 10,200
乖離率
- 株価（5日）
移動平均値 - +0.31%
650 - 株価（25日）
移動平均値 - -13.07%
750 - 出来高（5日）
移動平均値 - -41.71%
17,500
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 | 632 | 657 | 618 | 652 | +3.16% | 10,200 | - | -13.07% | - | - |
| 05/30 | 616 | 638 | 609 | 632 | +1.28% | 16,400 | - | -16.51% | - | - |
| 05/29 | 670 | 670 | 621 | 624 | -6.87% | 39,800 | - | -18.43% | - | - |
| 05/28 | 665 | 679 | 665 | 670 | -0.3% | 13,100 | - | -13.21% | - | - |
| 05/27 | 681 | 681 | 666 | 672 | -1.32% | 8,000 | - | -13.62% | - | - |
| 05/24 | 690 | 690 | 675 | 681 | -0.44% | 9,600 | - | -13.14% | - | - |
| 05/23 | 691 | 691 | 676 | 684 | -0.87% | 5,700 | - | -13.31% | - | - |
| 05/22 | 698 | 703 | 685 | 690 | -1.99% | 5,000 | - | -13.21% | - | - |
| 05/21 | 692 | 709 | 691 | 704 | +1.73% | 14,400 | - | -12% | - | - |
| 05/20 | 688 | 692 | 675 | 692 | +0.58% | 29,700 | - | -14.04% | - | - |
| 05/17 | 695 | 705 | 671 | 688 | -1.71% | 23,900 | - | -15.17% | - | - |
| 05/16 | 757 | 760 | 687 | 700 | -9.33% | 61,700 | - | -14.22% | - | - |
| 05/15 | 815 | 822 | 772 | 772 | -6.31% | 35,400 | - | -5.85% | - | - |
| 05/14 | 811 | 824 | 811 | 824 | +0.86% | 4,000 | - | +0.37% | - | - |
| 05/13 | 822 | 822 | 802 | 817 | -0.37% | 2,600 | - | -0.37% | - | - |
| 05/10 | 824 | 824 | 812 | 820 | -0.49% | 4,400 | - | 0% | - | - |
| 05/09 | 829 | 829 | 816 | 824 | -0.6% | 2,100 | - | +0.61% | - | - |
| 05/08 | 828 | 835 | 823 | 829 | -0.12% | 4,700 | - | +1.22% | - | - |
| 05/07 | 797 | 830 | 783 | 830 | +2.6% | 14,000 | - | +1.34% | - | - |
| 05/02 | 816 | 822 | 805 | 809 | -1.34% | 7,700 | - | -1.1% | - | - |
| 05/01 | 830 | 830 | 809 | 820 | -1.44% | 10,300 | - | +0.24% | - | - |
| 04/30 | 827 | 833 | 822 | 832 | +0.48% | 7,900 | - | +1.84% | - | - |
| 04/26 | 824 | 830 | 815 | 828 | +0.49% | 5,700 | - | +1.22% | - | - |
| 04/25 | 839 | 839 | 821 | 824 | -1.32% | 2,700 | - | +0.73% | - | - |
| 04/24 | 839 | 839 | 829 | 835 | +0.72% | 6,900 | - | +2.2% | - | - |
| 04/23 | 825 | 835 | 825 | 829 | +0.48% | 2,700 | - | +1.72% | - | - |
| 04/22 | 806 | 830 | 806 | 825 | +2.48% | 8,000 | - | +1.23% | - | - |
| 04/19 | 815 | 821 | 802 | 805 | -1.95% | 16,700 | - | -1.35% | - | - |
| 04/18 | 802 | 824 | 802 | 821 | +1.61% | 9,300 | - | +0.49% | - | - |
| 04/17 | 825 | 825 | 801 | 808 | -2.06% | 11,700 | - | -1.1% | - | - |
| 04/16 | 812 | 825 | 812 | 825 | +0.49% | 8,500 | - | +0.86% | - | - |
| 04/15 | 819 | 821 | 809 | 821 | +0.24% | 8,200 | - | +0.49% | - | - |
| 04/12 | 831 | 840 | 818 | 819 | -1.44% | 13,400 | - | +0.24% | - | - |
| 04/11 | 820 | 833 | 820 | 831 | -0.24% | 5,400 | - | +1.84% | - | - |
| 04/10 | 833 | 837 | 823 | 833 | +0.73% | 9,200 | - | +2.33% | - | - |
| 04/09 | 799 | 833 | 794 | 827 | +3.5% | 21,200 | - | +1.85% | - | - |
| 04/08 | 800 | 811 | 795 | 799 | -0.25% | 11,900 | - | -1.48% | - | - |
| 04/05 | 780 | 804 | 773 | 801 | +1.52% | 38,800 | - | -1.35% | - | - |
| 04/04 | 816 | 816 | 788 | 789 | -3.07% | 23,100 | - | -3.19% | - | - |
| 04/03 | 799 | 816 | 799 | 814 | +1.88% | 11,400 | - | -0.73% | - | - |
| 04/02 | 823 | 823 | 794 | 799 | -2.92% | 28,300 | - | -3.15% | - | - |
| 04/01 | 822 | 830 | 812 | 823 | +0.24% | 21,900 | - | -0.84% | - | - |
| 03/29 | 816 | 828 | 810 | 821 | +0.61% | 11,900 | - | -1.44% | - | - |
| 03/28 | 801 | 827 | 799 | 816 | +1.62% | 17,600 | - | -2.28% | - | - |
| 03/27 | 800 | 823 | 795 | 803 | -0.25% | 28,400 | - | -4.18% | - | - |
| 03/26 | 839 | 842 | 805 | 805 | -5.07% | 68,500 | - | -4.28% | - | - |
| 03/25 | 840 | 888 | 839 | 848 | +0.83% | 126,200 | - | +0.59% | - | - |
| 03/22 | 803 | 911 | 803 | 841 | +7.13% | 407,100 | - | -0.12% | - | - |
| 03/21 | 783 | 799 | 774 | 785 | -0.38% | 28,600 | - | -7.65% | - | - |
| 03/19 | 827 | 827 | 788 | 788 | -5.74% | 55,900 | - | -8.58% | - | - |
| 03/18 | 818 | 838 | 816 | 836 | +0.72% | 10,600 | - | -4.35% | - | - |
| 03/15 | 837 | 837 | 815 | 830 | -0.95% | 15,300 | - | -6.11% | - | - |
| 03/14 | 824 | 839 | 816 | 838 | +0.84% | 11,100 | - | -6.26% | - | - |
| 03/13 | 827 | 841 | 825 | 831 | 0% | 20,200 | - | -8.18% | - | - |
| 03/12 | 796 | 831 | 790 | 831 | +4.01% | 29,600 | - | -9.28% | - | - |
| 03/11 | 809 | 809 | 787 | 799 | -1.24% | 21,500 | - | -13.71% | - | - |
| 03/08 | 800 | 817 | 797 | 809 | +1.51% | 25,600 | - | -13.75% | - | - |
| 03/07 | 796 | 808 | 784 | 797 | +0.5% | 50,100 | - | -16.11% | - | - |
| 03/06 | 771 | 808 | 761 | 793 | +2.72% | 58,700 | - | -17.65% | - | - |
| 03/05 | 804 | 804 | 772 | 772 | -3.98% | 82,700 | - | -20.98% | - | - |
| 03/04 | 830 | 842 | 795 | 804 | -3.02% | 135,400 | - | -18.95% | - | - |
| 03/01 | 886 | 886 | 829 | 829 | -6.43% | 74,000 | - | -17.68% | - | - |
| 02/29 | 898 | 910 | 880 | 886 | -1.56% | 47,300 | - | -13.14% | - | - |
| 02/28 | 954 | 959 | 891 | 900 | -4.76% | 89,000 | - | -12.71% | - | - |
| 02/27 | 925 | 945 | 910 | 945 | +1.83% | 22,900 | - | -9.22% | - | - |
| 02/26 | 878 | 930 | 878 | 928 | +5.57% | 34,800 | - | -11.45% | - | - |
| 02/22 | 903 | 918 | 865 | 879 | -1.01% | 28,800 | - | -16.76% | - | - |
| 02/21 | 885 | 900 | 882 | 888 | -0.78% | 25,800 | - | -16.78% | - | - |
| 02/20 | 875 | 895 | 862 | 895 | +2.52% | 30,200 | - | -17.05% | - | - |
| 02/19 | 858 | 899 | 855 | 873 | +2.22% | 60,200 | - | -19.83% | - | - |
| 02/16 | 830 | 880 | 810 | 854 | +2.77% | 63,600 | - | -22.29% | - | - |
| 02/15 | 909 | 978 | 776 | 831 | -20.17% | 315,000 | - | -25% | - | - |
| 02/14 | 1,068 | 1,070 | 1,039 | 1,041 | -4.06% | 43,300 | - | -6.8% | - | - |
| 02/13 | 1,071 | 1,090 | 1,061 | 1,085 | +1.69% | 20,500 | - | -3.04% | - | - |
| 02/09 | 1,080 | 1,093 | 1,061 | 1,067 | -2.82% | 35,900 | - | -4.73% | - | - |
| 02/08 | 1,083 | 1,109 | 1,040 | 1,098 | +1.1% | 49,600 | - | -2.23% | - | - |
| 02/07 | 1,095 | 1,096 | 1,067 | 1,086 | -1.18% | 23,500 | - | -3.38% | - | - |
| 02/06 | 1,100 | 1,100 | 1,065 | 1,099 | -0.09% | 21,700 | - | -2.14% | - | - |
| 02/05 | 1,087 | 1,103 | 1,084 | 1,100 | +1.2% | 7,900 | - | -2.05% | - | - |
| 02/02 | 1,103 | 1,127 | 1,085 | 1,087 | -1.45% | 9,000 | - | -3.12% | - | - |
| 02/01 | 1,115 | 1,115 | 1,068 | 1,103 | -1.52% | 25,300 | - | -1.61% | - | - |
| 01/31 | 1,123 | 1,123 | 1,091 | 1,120 | -0.27% | 30,600 | - | -0.09% | - | - |
| 01/30 | 1,127 | 1,168 | 1,119 | 1,123 | 0% | 16,800 | - | +0.18% | - | - |
| 01/29 | 1,153 | 1,153 | 1,101 | 1,123 | -2.85% | 60,300 | - | +0.09% | - | - |
| 01/26 | 1,188 | 1,201 | 1,154 | 1,156 | -1.95% | 43,000 | - | +3.12% | - | - |
| 01/25 | 1,173 | 1,213 | 1,164 | 1,179 | +2.34% | 43,400 | - | +5.46% | - | - |
| 01/24 | 1,153 | 1,177 | 1,144 | 1,152 | -0.09% | 18,400 | - | +3.6% | - | - |
| 01/23 | 1,150 | 1,164 | 1,126 | 1,153 | +0.44% | 33,900 | - | +4.44% | - | - |
| 01/22 | 1,140 | 1,164 | 1,120 | 1,148 | +2.5% | 15,500 | - | +4.74% | - | - |
| 01/19 | 1,137 | 1,145 | 1,115 | 1,120 | -1.5% | 24,100 | - | +3.04% | - | - |
| 01/18 | 1,147 | 1,150 | 1,131 | 1,137 | -1.64% | 20,400 | - | +5.28% | - | - |
| 01/17 | 1,163 | 1,178 | 1,137 | 1,156 | -1.87% | 34,400 | - | +7.74% | - | - |
| 01/16 | 1,161 | 1,189 | 1,161 | 1,178 | +1.2% | 29,400 | - | +10.71% | - | - |
| 01/15 | 1,117 | 1,171 | 1,105 | 1,164 | +4.21% | 59,200 | - | +10.23% | - | - |
| 01/12 | 1,078 | 1,117 | 1,065 | 1,117 | +3.91% | 38,300 | - | +6.58% | - | - |
| 01/11 | 1,053 | 1,092 | 1,046 | 1,075 | +2.09% | 34,300 | - | +2.97% | - | - |
| 01/10 | 1,099 | 1,099 | 1,015 | 1,053 | -4.36% | 127,500 | - | +1.15% | - | - |
| 01/09 | 1,102 | 1,126 | 1,091 | 1,101 | +0.09% | 49,100 | - | +5.87% | - | - |
| 01/05 | 1,120 | 1,142 | 1,095 | 1,100 | -3.85% | 47,800 | - | +5.97% | - | - |
| 01/04 | 1,093 | 1,166 | 1,085 | 1,144 | +1.87% | 33,700 | - | +10.21% | - | - |
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 | |
| 2022年 6月期 | 2,296 1/4 | 931 2/24 | 629,900 12/9 | +33.53% 5/24 | -34.54% 2/24 |
| 2023年 6月期 | 2,637 12/5 | 1,330 7/13 | 905,000 7/1 | +26.87% 8/17 | -14.11% 6/2 |
| 最新 | 652 2024/5/31 | 10,200 | -13.07% 750 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -50%（0.5倍）
- 2024/05/31 vs 2023/12/29
- -42%（0.58倍）