株価チャート
株価
5/31
- 前日 (5/30)
- 327
- 始値
- 325
- 高値
- 333
- 安値
- 323
- 終値 -0.31%
- 326
- 出来高 -55.06%
- 213,600
乖離率
- 株価（5日）
移動平均値 - +2.52%
318 - 株価（25日）
移動平均値 - -6.86%
350 - 出来高（5日）
移動平均値 - -41.24%
363,540
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 | 325 | 333 | 323 | 326 | -0.31% | 213,600 | 232億4658万 | -6.86% | 38.04 | 1.09 |
| 05/30 | 310 | 333 | 307 | 327 | +3.81% | 475,300 | 233億1789万 | -6.84% | 38.16 | 1.09 |
| 05/29 | 315 | 318 | 310 | 315 | +1.61% | 229,800 | 224億6219万 | -10.51% | 36.76 | 1.05 |
| 05/28 | 310 | 326 | 308 | 310 | 0% | 383,300 | 221億565万 | -12.43% | 36.17 | 1.03 |
| 05/27 | 319 | 319 | 307 | 310 | -1.9% | 515,700 | 221億565万 | -12.92% | 36.17 | 1.03 |
| 05/24 | 319 | 325 | 314 | 316 | -0.63% | 585,600 | 225億3350万 | -11.73% | 36.87 | 1.05 |
| 05/23 | 340 | 340 | 317 | 318 | -6.47% | 837,700 | 226億7611万 | -11.67% | 37.11 | 1.06 |
| 05/22 | 346 | 347 | 340 | 340 | -2.02% | 288,600 | 242億4490万 | -6.08% | 39.67 | 1.13 |
| 05/21 | 355 | 358 | 345 | 347 | -2.25% | 286,400 | 247億4406万 | -4.67% | 40.49 | 1.16 |
| 05/20 | 351 | 362 | 351 | 355 | +1.72% | 336,900 | 253億1453万 | -2.74% | 41.42 | 1.18 |
| 05/17 | 344 | 354 | 338 | 349 | +0.87% | 621,500 | 248億8668万 | -4.38% | 40.72 | 1.16 |
| 05/16 | 351 | 361 | 344 | 346 | -1.98% | 592,300 | 246億7275万 | -5.46% | 40.37 | 1.15 |
| 05/15 | 345 | 358 | 345 | 353 | -7.35% | 1,020,300 | 251億7191万 | -3.81% | 41.19 | 1.18 |
| 05/14 | 371 | 383 | 363 | 381 | +4.96% | 691,200 | 271億6855万 | +3.53% | 44.46 | 1.27 |
| 05/13 | 361 | 366 | 357 | 363 | 0% | 316,700 | 258億8500万 | -1.09% | 42.36 | 1.21 |
| 05/10 | 360 | 367 | 360 | 363 | +1.4% | 234,100 | 258億8500万 | -1.09% | 42.36 | 1.21 |
| 05/09 | 364 | 368 | 358 | 358 | -2.72% | 314,700 | 255億2846万 | -2.72% | 41.77 | 1.19 |
| 05/08 | 370 | 376 | 367 | 368 | -0.54% | 142,600 | 262億4154万 | -0.27% | 42.94 | 1.23 |
| 05/07 | 370 | 374 | 369 | 370 | +0.27% | 138,400 | 263億8416万 | +0.27% | 43.17 | 1.23 |
| 05/02 | 371 | 372 | 365 | 369 | -0.54% | 118,500 | 263億1285万 | -0.27% | 43.06 | 1.23 |
| 05/01 | 368 | 373 | 366 | 371 | 0% | 103,600 | 264億5547万 | +0.27% | 43.29 | 1.24 |
| 04/30 | 375 | 378 | 370 | 371 | 0% | 142,200 | 264億5547万 | 0% | 43.29 | 1.24 |
| 04/26 | 367 | 372 | 363 | 371 | +0.82% | 139,000 | 264億5547万 | 0% | 43.29 | 1.24 |
| 04/25 | 375 | 378 | 367 | 368 | -1.87% | 170,000 | 262億4154万 | -1.08% | 42.94 | 1.23 |
| 04/24 | 362 | 376 | 362 | 375 | +4.17% | 276,200 | 267億4070万 | +0.81% | 43.76 | 1.25 |
| 04/23 | 364 | 367 | 360 | 360 | -0.83% | 125,000 | 256億7107万 | -3.23% | 42.01 | 1.2 |
| 04/22 | 363 | 363 | 357 | 363 | +1.97% | 226,400 | 258億8500万 | -2.42% | 42.36 | 1.21 |
| 04/19 | 365 | 366 | 354 | 356 | -2.47% | 226,700 | 253億8584万 | -4.3% | 41.54 | 1.19 |
| 04/18 | 358 | 370 | 358 | 365 | +1.96% | 159,600 | 260億2762万 | -1.88% | 42.59 | 1.22 |
| 04/17 | 365 | 367 | 355 | 358 | -1.65% | 380,400 | 255億2846万 | -3.76% | 41.77 | 1.19 |
| 04/16 | 372 | 372 | 364 | 364 | -3.45% | 274,100 | 259億5631万 | -2.41% | 42.47 | 1.21 |
| 04/15 | 372 | 378 | 371 | 377 | +0.8% | 171,000 | 268億8332万 | +1.07% | 43.99 | 1.26 |
| 04/12 | 376 | 385 | 369 | 374 | +1.63% | 485,300 | 266億6939万 | +0.54% | 43.64 | 1.25 |
| 04/11 | 368 | 370 | 363 | 368 | -0.54% | 220,000 | 262億4154万 | -1.34% | 42.94 | 1.23 |
| 04/10 | 374 | 377 | 370 | 370 | -0.54% | 191,800 | 263億8416万 | -1.07% | 43.17 | 1.23 |
| 04/09 | 369 | 373 | 368 | 372 | +0.81% | 168,100 | 265億2678万 | -0.8% | 43.41 | 1.24 |
| 04/08 | 370 | 372 | 366 | 369 | 0% | 271,400 | 263億1285万 | -1.86% | 43.06 | 1.23 |
| 04/05 | 364 | 369 | 360 | 369 | +1.1% | 252,600 | 263億1285万 | -2.38% | 43.06 | 1.23 |
| 04/04 | 369 | 372 | 363 | 365 | -0.54% | 223,700 | 260億2762万 | -3.95% | 42.59 | 1.22 |
| 04/03 | 375 | 387 | 365 | 367 | -2.39% | 422,500 | 261億7023万 | -3.93% | 42.82 | 1.22 |
| 04/02 | 377 | 379 | 375 | 376 | -0.27% | 183,500 | 268億1201万 | -2.34% | 43.87 | 1.25 |
| 04/01 | 389 | 392 | 377 | 377 | -2.33% | 294,900 | 268億8332万 | -2.33% | 43.99 | 1.26 |
| 03/29 | 383 | 391 | 383 | 386 | +0.26% | 220,100 | 275億2510万 | -0.52% | 45.04 | 1.3 |
| 03/28 | 384 | 388 | 381 | 385 | +0.26% | 203,600 | 274億5379万 | -1.03% | 44.92 | 1.3 |
| 03/27 | 381 | 388 | 379 | 384 | +0.79% | 225,900 | 273億8248万 | -1.54% | 44.81 | 1.29 |
| 03/26 | 380 | 383 | 376 | 381 | +0.26% | 193,400 | 271億6855万 | -2.81% | 44.46 | 1.28 |
| 03/25 | 380 | 394 | 380 | 380 | 0% | 428,000 | 270億9724万 | -3.06% | 44.34 | 1.28 |
| 03/22 | 380 | 380 | 372 | 380 | +0.53% | 163,900 | 270億9724万 | -2.81% | 44.34 | 1.28 |
| 03/21 | 378 | 380 | 373 | 378 | +1.34% | 179,900 | 269億5463万 | -3.32% | 44.11 | 1.27 |
| 03/19 | 375 | 384 | 372 | 373 | +0.54% | 383,000 | 265億9808万 | -5.33% | 43.52 | 1.26 |
| 03/18 | 362 | 376 | 361 | 371 | +3.34% | 447,300 | 264億5547万 | -6.55% | 43.29 | 1.25 |
| 03/15 | 361 | 362 | 357 | 359 | -1.1% | 303,300 | 255億9976万 | -10.25% | 41.89 | 1.21 |
| 03/14 | 364 | 365 | 357 | 363 | -0.27% | 334,900 | 258億8500万 | -10.15% | 42.36 | 1.22 |
| 03/13 | 369 | 371 | 361 | 364 | -1.36% | 310,200 | 259億5631万 | -10.78% | 42.47 | 1.23 |
| 03/12 | 357 | 372 | 356 | 369 | +1.93% | 497,200 | 263億1285万 | -10.44% | 43.06 | 1.24 |
| 03/11 | 365 | 369 | 356 | 362 | -2.16% | 853,600 | 258億1369万 | -12.77% | 42.24 | 1.22 |
| 03/08 | 375 | 377 | 365 | 370 | -2.12% | 515,200 | 263億8416万 | -11.69% | 43.17 | 1.25 |
| 03/07 | 389 | 389 | 376 | 378 | -3.08% | 614,900 | 269億5463万 | -10.85% | 44.11 | 1.27 |
| 03/06 | 390 | 394 | 382 | 390 | -2.01% | 504,400 | 278億1033万 | -8.88% | 45.51 | 1.31 |
| 03/05 | 407 | 408 | 396 | 398 | -2.45% | 576,400 | 283億8080万 | -7.66% | 46.44 | 1.34 |
| 03/04 | 408 | 415 | 403 | 408 | -1.92% | 387,500 | 290億9388万 | -5.99% | 47.61 | 1.38 |
| 03/01 | 410 | 424 | 408 | 416 | 0% | 442,000 | 296億6435万 | -4.59% | 48.54 | 1.4 |
| 02/29 | 430 | 432 | 412 | 416 | -3.48% | 660,000 | 296億6435万 | -5.02% | 48.54 | 1.4 |
| 02/28 | 423 | 438 | 423 | 431 | +2.62% | 524,900 | 307億3398万 | -2.05% | 50.29 | 1.45 |
| 02/27 | 421 | 423 | 415 | 420 | -0.24% | 333,500 | 299億4959万 | -4.76% | 49.01 | 1.42 |
| 02/26 | 413 | 423 | 405 | 421 | +1.69% | 399,500 | 300億2089万 | -4.75% | 49.13 | 1.42 |
| 02/22 | 417 | 422 | 414 | 414 | -0.72% | 362,700 | 295億2173万 | -6.55% | 48.31 | 1.4 |
| 02/21 | 419 | 423 | 413 | 417 | -0.48% | 387,300 | 297億3566万 | -6.29% | 48.66 | 1.41 |
| 02/20 | 416 | 421 | 403 | 419 | +0.72% | 571,700 | 298億7828万 | -6.26% | 48.89 | 1.41 |
| 02/19 | 406 | 427 | 400 | 416 | +6.39% | 1,059,200 | 296億6435万 | -7.14% | 48.54 | 1.4 |
| 02/16 | 365 | 406 | 359 | 391 | +8.61% | 1,675,400 | 278億8164万 | -13.3% | 45.62 | 1.32 |
| 02/15 | 370 | 377 | 356 | 360 | -2.7% | 1,174,600 | 256億7107万 | -20.7% | 42.01 | 1.21 |
| 02/14 | 370 | 380 | 370 | 370 | -17.78% | 2,440,800 | 263億8416万 | -19.39% | 43.17 | 1.25 |
| 02/13 | 447 | 454 | 440 | 450 | +2.04% | 722,400 | 320億8884万 | -3.02% | 52.51 | 1.52 |
| 02/09 | 453 | 453 | 440 | 441 | -2.43% | 656,800 | 314億4707万 | -5.36% | 51.46 | 1.49 |
| 02/08 | 455 | 455 | 445 | 452 | -0.22% | 505,800 | 322億3146万 | -3.21% | 52.74 | 1.52 |
| 02/07 | 461 | 463 | 452 | 453 | -1.95% | 424,500 | 323億277万 | -3.41% | 52.86 | 1.53 |
| 02/06 | 467 | 467 | 456 | 462 | -1.07% | 317,300 | 329億4455万 | -1.7% | 53.91 | 1.56 |
| 02/05 | 462 | 470 | 460 | 467 | +0.86% | 303,600 | 333億109万 | -0.85% | 54.49 | 1.57 |
| 02/02 | 461 | 469 | 457 | 463 | +0.43% | 286,400 | 330億1585万 | -1.91% | 54.03 | 1.56 |
| 02/01 | 469 | 470 | 458 | 461 | -2.74% | 514,400 | 328億7324万 | -2.33% | 53.79 | 1.55 |
| 01/31 | 477 | 477 | 467 | 474 | -0.84% | 250,100 | 338億25万 | +0.42% | 55.31 | 1.6 |
| 01/30 | 478 | 485 | 475 | 478 | +0.63% | 415,200 | 340億8548万 | +1.27% | 55.78 | 1.61 |
| 01/29 | 472 | 477 | 465 | 475 | +1.06% | 359,200 | 338億7156万 | +0.64% | 55.43 | 1.6 |
| 01/26 | 464 | 474 | 461 | 470 | +0.21% | 357,600 | 335億1501万 | -0.42% | 54.84 | 1.58 |
| 01/25 | 460 | 469 | 458 | 469 | +1.74% | 340,000 | 334億4370万 | -0.42% | 54.73 | 1.58 |
| 01/24 | 464 | 466 | 459 | 461 | +0.44% | 254,700 | 328億7324万 | -1.91% | 53.79 | 1.55 |
| 01/23 | 466 | 467 | 456 | 459 | -1.08% | 373,700 | 327億3062万 | -2.34% | 53.56 | 1.55 |
| 01/22 | 453 | 468 | 447 | 464 | +2.65% | 560,100 | 330億8716万 | -1.28% | 54.14 | 1.56 |
| 01/19 | 449 | 455 | 449 | 452 | +0.67% | 303,300 | 322億3146万 | -3.62% | 52.74 | 1.52 |
| 01/18 | 449 | 455 | 447 | 449 | -0.44% | 421,700 | 320億1753万 | -4.26% | 52.39 | 1.51 |
| 01/17 | 451 | 455 | 448 | 451 | -1.1% | 722,200 | 321億6015万 | -3.84% | 52.63 | 1.52 |
| 01/16 | 466 | 469 | 456 | 456 | -2.56% | 561,600 | 325億1669万 | -2.98% | 53.21 | 1.54 |
| 01/15 | 467 | 469 | 455 | 468 | +0.21% | 626,100 | 333億7240万 | -0.64% | 54.61 | 1.58 |
| 01/12 | 477 | 477 | 459 | 467 | -1.89% | 833,000 | 333億109万 | -0.85% | 54.49 | 1.57 |
| 01/11 | 488 | 488 | 476 | 476 | -2.26% | 704,000 | 339億4286万 | +1.06% | 55.54 | 1.6 |
| 01/10 | 487 | 491 | 479 | 487 | -0.2% | 483,500 | 347億2726万 | +3.4% | 56.83 | 1.64 |
| 01/09 | 501 | 501 | 482 | 488 | -1.61% | 654,700 | 347億9857万 | +3.83% | 56.94 | 1.65 |
| 01/05 | 492 | 500 | 491 | 496 | +2.06% | 524,200 | 353億6904万 | +5.53% | 57.88 | 1.67 |
| 01/04 | 480 | 490 | 473 | 486 | -0.82% | 452,900 | 346億5595万 | +3.4% | 56.71 | 1.64 |
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 | |
| 2019年 7月期 | 588 2,350 7/31 | 504 2,014 7/29 | 31,048,800 7,762,200 7/29 | 369億910万 | 316億3188万 | +13.7% 9/2 | - |
| 2020年 7月期 | 1,070 4,280 11/21 | 345 1,380 3/19 | 18,742,000 4,685,500 8/22 | 687億9415万 | 222億7099万 | +23.96% 5/27 | -36.65% 3/19 |
| 2021年 6月期 | 923 3,690 10/7 | 513 2,050 1/8 | 2,936,400 734,100 9/15 | 602億2227万 | 335億807万 | +22.14% 2/17 | -19.18% 12/22 |
| 2022年 6月期 | 1,089 2,177 11/22 | 520 2,078 8/6 | 3,775,200 943,800 8/16 | 720億9527万 | 343億2731万 | +28.22% 11/16 | -19.94% 2/22 |
| 2023年 6月期 | 969 5/17 | 638 1/6 | 4,342,800 2,171,400 7/27 | 690億108万 | 453億5194万 | +18.24% 8/18 | -14.32% 12/5 |
| 最新 | 326 2024/5/31 | 213,600 | 232億4658万 | -6.86% 350 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 68%（1.68倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/05/31 vs 2023/12/29
- -33%（0.67倍）