株価チャート
株価
5/31
- 前日 (5/30)
- 835
- 始値
- 835
- 高値
- 862
- 安値
- 830
- 終値 +2.4%
- 855
- 出来高 -25.53%
- 7,000
乖離率
- 株価（5日）
移動平均値 - -0.12%
856 - 株価（25日）
移動平均値 - -2.95%
881 - 出来高（5日）
移動平均値 - -42.43%
12,160
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 | 835 | 862 | 830 | 855 | +2.4% | 7,000 | 37億9406万 | -2.95% | 11.95 | 1.76 |
| 05/30 | 831 | 839 | 830 | 835 | -0.24% | 9,400 | 37億531万 | -5.33% | 11.67 | 1.72 |
| 05/29 | 873 | 873 | 834 | 837 | -4.23% | 25,800 | 37億1418万 | -5.42% | 11.7 | 1.73 |
| 05/28 | 875 | 875 | 869 | 874 | -0.34% | 6,700 | 38億7837万 | -1.47% | 12.22 | 1.8 |
| 05/27 | 877 | 878 | 870 | 877 | +0.11% | 11,900 | 38億9168万 | -1.35% | 12.26 | 1.81 |
| 05/24 | 882 | 882 | 874 | 876 | -0.79% | 8,100 | 38億8725万 | -1.57% | 12.25 | 1.81 |
| 05/23 | 887 | 887 | 880 | 883 | -0.23% | 3,500 | 39億1831万 | -0.9% | 12.34 | 1.82 |
| 05/22 | 890 | 894 | 885 | 885 | -0.23% | 2,700 | 39億2718万 | -0.9% | 12.37 | 1.82 |
| 05/21 | 889 | 890 | 886 | 887 | -0.22% | 3,300 | 39億3606万 | -0.78% | 12.4 | 1.83 |
| 05/20 | 892 | 895 | 889 | 889 | 0% | 1,900 | 39億4493万 | -0.78% | 12.43 | 1.83 |
| 05/17 | 892 | 895 | 886 | 889 | -0.67% | 3,100 | 39億4493万 | -0.89% | 12.43 | 1.83 |
| 05/16 | 898 | 899 | 891 | 895 | -0.44% | 1,600 | 39億7156万 | -0.44% | 12.51 | 1.85 |
| 05/15 | 890 | 899 | 886 | 899 | +1.47% | 5,800 | 39億8931万 | -0.11% | 12.57 | 1.85 |
| 05/14 | 885 | 886 | 881 | 886 | +0.23% | 4,000 | 39億3162万 | -1.77% | 12.39 | 1.83 |
| 05/13 | 895 | 895 | 882 | 884 | -1.12% | 2,900 | 39億2275万 | -2.21% | 12.36 | 1.82 |
| 05/10 | 892 | 894 | 890 | 894 | -0.22% | 1,700 | 39億6712万 | -1.22% | 12.5 | 1.84 |
| 05/09 | 890 | 896 | 871 | 896 | +0.67% | 5,600 | 39億7600万 | -1.21% | 12.53 | 1.85 |
| 05/08 | 877 | 890 | 876 | 890 | +1.14% | 9,100 | 39億4937万 | -2.09% | 12.44 | 1.84 |
| 05/07 | 880 | 881 | 879 | 880 | 0% | 2,600 | 39億500万 | -3.51% | 12.3 | 1.81 |
| 05/02 | 885 | 885 | 872 | 880 | +0.46% | 5,300 | 39億500万 | -3.83% | 12.3 | 1.81 |
| 05/01 | 885 | 887 | 875 | 876 | -1.02% | 16,900 | 38億8725万 | -4.58% | 12.25 | 1.81 |
| 04/30 | 897 | 897 | 885 | 885 | -1.01% | 8,900 | 39億2718万 | -3.91% | 12.37 | 1.82 |
| 04/26 | 893 | 896 | 889 | 894 | +0.11% | 3,300 | 39億6712万 | -3.25% | 12.5 | 1.84 |
| 04/25 | 885 | 893 | 885 | 893 | +1.02% | 5,200 | 39億6268万 | -3.67% | 12.48 | 1.84 |
| 04/24 | 893 | 895 | 883 | 884 | -0.79% | 8,000 | 39億2275万 | -5.05% | 12.36 | 1.82 |
| 04/23 | 895 | 897 | 890 | 891 | -0.45% | 5,100 | 39億5381万 | -4.5% | 12.46 | 1.84 |
| 04/22 | 900 | 900 | 895 | 895 | -0.44% | 5,600 | 39億7156万 | -4.38% | 12.51 | 1.85 |
| 04/19 | 906 | 906 | 899 | 899 | -0.88% | 8,100 | 39億8931万 | -4.26% | 12.57 | 1.85 |
| 04/18 | 906 | 909 | 901 | 907 | +0.22% | 5,400 | 40億2481万 | -3.72% | 12.68 | 1.87 |
| 04/17 | 912 | 913 | 902 | 905 | -0.77% | 10,000 | 40億1593万 | -4.23% | 12.65 | 1.87 |
| 04/16 | 921 | 921 | 912 | 912 | -0.98% | 5,000 | 40億4700万 | -3.9% | 12.75 | 1.88 |
| 04/15 | 923 | 923 | 921 | 921 | -0.22% | 1,800 | 40億8693万 | -3.15% | 12.88 | 1.9 |
| 04/12 | 927 | 927 | 922 | 923 | -0.43% | 1,600 | 40億9581万 | -3.25% | 12.9 | 1.9 |
| 04/11 | 927 | 927 | 923 | 927 | +0.11% | 900 | 41億1356万 | -3.13% | 12.96 | 1.91 |
| 04/10 | 929 | 929 | 925 | 926 | -0.11% | 2,800 | 41億912万 | -3.54% | 12.95 | 1.91 |
| 04/09 | 933 | 933 | 926 | 927 | -0.43% | 3,300 | 41億1356万 | -3.74% | 12.96 | 1.91 |
| 04/08 | 937 | 937 | 931 | 931 | -0.32% | 2,000 | 41億3131万 | -3.62% | 13.02 | 1.92 |
| 04/05 | 935 | 935 | 926 | 934 | -0.11% | 3,900 | 41億4462万 | -3.71% | 13.06 | 1.93 |
| 04/04 | 930 | 957 | 929 | 935 | +0.75% | 7,700 | 41億4906万 | -3.91% | 13.07 | 1.93 |
| 04/03 | 936 | 938 | 926 | 928 | -0.96% | 6,000 | 41億1800万 | -4.92% | 12.97 | 1.91 |
| 04/02 | 953 | 953 | 935 | 937 | -1.68% | 10,600 | 41億5793万 | -4.29% | 13.1 | 1.93 |
| 04/01 | 957 | 957 | 953 | 953 | -0.42% | 2,800 | 42億2893万 | -3.05% | 13.32 | 1.96 |
| 03/29 | 958 | 959 | 953 | 957 | +0.31% | 2,700 | 42億4668万 | -2.74% | 13.38 | 1.97 |
| 03/28 | 955 | 957 | 953 | 954 | -0.31% | 2,900 | 42億3337万 | -3.15% | 13.34 | 1.97 |
| 03/27 | 963 | 963 | 955 | 957 | +0.1% | 2,400 | 42億4668万 | -3.04% | 13.38 | 1.97 |
| 03/26 | 964 | 964 | 954 | 956 | -0.93% | 10,900 | 42億4225万 | -3.14% | 13.37 | 1.97 |
| 03/25 | 969 | 969 | 960 | 965 | -0.52% | 13,100 | 42億8218万 | -1.93% | 13.49 | 1.99 |
| 03/22 | 971 | 975 | 969 | 970 | -0.1% | 33,800 | 43億437万 | -1.22% | 13.56 | 2 |
| 03/21 | 954 | 973 | 954 | 971 | +1.68% | 25,000 | 43億881万 | -1.02% | 13.57 | 2 |
| 03/19 | 962 | 970 | 955 | 955 | -0.73% | 9,700 | 42億3781万 | -2.55% | 13.35 | 1.97 |
| 03/18 | 965 | 967 | 948 | 962 | -0.31% | 62,900 | 42億6887万 | -1.94% | 13.45 | 1.98 |
| 03/15 | 971 | 971 | 964 | 965 | -1.03% | 16,100 | 42億8218万 | -1.63% | 13.49 | 1.99 |
| 03/14 | 973 | 979 | 973 | 975 | -0.31% | 4,000 | 43億2656万 | -0.61% | 13.63 | 2.01 |
| 03/13 | 994 | 994 | 975 | 978 | -1.61% | 5,700 | 43億3987万 | -0.31% | 13.67 | 2.02 |
| 03/12 | 976 | 997 | 975 | 994 | +2.05% | 17,300 | 44億1087万 | +1.33% | 13.9 | 2.05 |
| 03/11 | 996 | 997 | 972 | 974 | -2.21% | 20,400 | 43億2212万 | -0.71% | 13.62 | 2.01 |
| 03/08 | 982 | 1,000 | 982 | 996 | +0.81% | 18,800 | 44億1975万 | +1.53% | 13.92 | 2.05 |
| 03/07 | 999 | 1,000 | 987 | 988 | -1.2% | 19,800 | 43億8425万 | +0.82% | 13.81 | 2.04 |
| 03/06 | 1,000 | 1,009 | 1,000 | 1,000 | -0.79% | 17,800 | 44億3750万 | +2.04% | 13.98 | 2.06 |
| 03/05 | 1,000 | 1,010 | 999 | 1,008 | -0.1% | 17,800 | 44億7300万 | +2.96% | 14.09 | 2.08 |
| 03/04 | 989 | 1,024 | 976 | 1,009 | -0.98% | 82,200 | 44億7743万 | +3.17% | 14.11 | 2.08 |
| 03/01 | 1,023 | 1,023 | 1,010 | 1,019 | +0.59% | 33,000 | 45億2181万 | +4.3% | 14.25 | 2.1 |
| 02/29 | 1,025 | 1,026 | 1,006 | 1,013 | -0.49% | 24,500 | 44億9518万 | +3.9% | 14.16 | 2.09 |
| 02/28 | 1,019 | 1,028 | 1,012 | 1,018 | +0.59% | 30,700 | 45億1737万 | +4.52% | 14.23 | 2.1 |
| 02/27 | 1,016 | 1,030 | 1,011 | 1,012 | -1.17% | 42,800 | 44億9075万 | +4.01% | 14.15 | 2.09 |
| 02/26 | 1,127 | 1,127 | 1,016 | 1,024 | +4.81% | 232,400 | 45億4400万 | +5.35% | 14.32 | 2.11 |
| 02/22 | 993 | 993 | 961 | 977 | -0.81% | 18,400 | 43億3543万 | +0.62% | 13.66 | 2.01 |
| 02/21 | 998 | 998 | 972 | 985 | -0.81% | 22,200 | 43億7093万 | +1.13% | 13.77 | 2.03 |
| 02/20 | 973 | 999 | 945 | 993 | +2.06% | 34,800 | 44億643万 | +1.85% | 13.88 | 2.05 |
| 02/19 | 881 | 975 | 881 | 973 | +10.44% | 47,300 | 43億1768万 | -0.41% | 13.6 | 2.01 |
| 02/16 | 912 | 915 | 877 | 881 | -3.5% | 34,500 | 39億943万 | -10.01% | 12.32 | 1.82 |
| 02/15 | 946 | 948 | 910 | 913 | -4% | 21,400 | 40億5143万 | -7.31% | 12.76 | 1.88 |
| 02/14 | 945 | 958 | 941 | 951 | +1.17% | 7,300 | 42億2006万 | -3.94% | 13.3 | 1.96 |
| 02/13 | 969 | 969 | 936 | 940 | -2.89% | 22,200 | 41億7125万 | -5.34% | 13.14 | 1.94 |
| 02/09 | 968 | 970 | 968 | 968 | -0.1% | 5,000 | 42億9550万 | -2.91% | 13.53 | 2 |
| 02/08 | 973 | 973 | 969 | 969 | -0.41% | 11,400 | 42億9993万 | -3.1% | 13.55 | 2 |
| 02/07 | 977 | 977 | 973 | 973 | -0.41% | 10,500 | 43億1768万 | -2.89% | 13.6 | 2.01 |
| 02/06 | 978 | 979 | 977 | 977 | -0.1% | 3,000 | 43億3543万 | -2.69% | 13.66 | 2.01 |
| 02/05 | 977 | 981 | 975 | 978 | +0.1% | 8,300 | 43億3987万 | -2.69% | 13.67 | 2.02 |
| 02/02 | 978 | 978 | 974 | 977 | -0.1% | 5,800 | 43億3543万 | -2.98% | 13.66 | 2.01 |
| 02/01 | 973 | 978 | 973 | 978 | 0% | 12,500 | 43億3987万 | -3.07% | 13.67 | 2.02 |
| 01/31 | 978 | 981 | 975 | 978 | -0.2% | 15,000 | 43億3987万 | -3.26% | 13.67 | 1.79 |
| 01/30 | 976 | 982 | 976 | 980 | +0.2% | 10,900 | 43億4875万 | -3.26% | 13.7 | 1.79 |
| 01/29 | 977 | 987 | 977 | 978 | +0.1% | 11,300 | 43億3987万 | -3.65% | 13.67 | 1.79 |
| 01/26 | 984 | 985 | 977 | 977 | -0.71% | 15,400 | 43億3543万 | -3.93% | 13.66 | 1.78 |
| 01/25 | 989 | 989 | 982 | 984 | -0.51% | 5,500 | 43億6650万 | -3.43% | 13.76 | 1.8 |
| 01/24 | 983 | 990 | 982 | 989 | +0.51% | 33,500 | 43億8868万 | -3.23% | 13.83 | 1.81 |
| 01/23 | 987 | 988 | 983 | 984 | -0.3% | 17,400 | 43億6650万 | -3.91% | 13.76 | 1.8 |
| 01/22 | 995 | 996 | 987 | 987 | -0.9% | 26,100 | 43億7981万 | -3.8% | 13.8 | 1.8 |
| 01/19 | 997 | 999 | 986 | 996 | -0.4% | 16,100 | 44億1975万 | -3.21% | 13.92 | 1.82 |
| 01/18 | 974 | 1,003 | 974 | 1,000 | -2.82% | 40,100 | 44億3750万 | -3.01% | 13.98 | 1.83 |
| 01/17 | 1,029 | 1,031 | 1,028 | 1,029 | 0% | 16,200 | 45億6618万 | -0.29% | 14.39 | 1.88 |
| 01/16 | 1,029 | 1,030 | 1,028 | 1,029 | 0% | 7,200 | 45億6618万 | -0.48% | 14.39 | 1.88 |
| 01/15 | 1,030 | 1,030 | 1,028 | 1,029 | 0% | 9,200 | 45億6618万 | -0.58% | 14.39 | 1.88 |
| 01/12 | 1,031 | 1,031 | 1,027 | 1,029 | -0.29% | 12,100 | 45億6618万 | -0.77% | 14.39 | 1.88 |
| 01/11 | 1,033 | 1,033 | 1,030 | 1,032 | +0.1% | 7,600 | 45億7950万 | -0.67% | 14.43 | 1.88 |
| 01/10 | 1,033 | 1,033 | 1,030 | 1,031 | -0.19% | 5,600 | 45億7506万 | -1.06% | 14.41 | 1.88 |
| 01/09 | 1,036 | 1,036 | 1,025 | 1,033 | -0.29% | 13,500 | 45億8393万 | -1.05% | 14.44 | 1.89 |
| 01/05 | 1,039 | 1,041 | 1,031 | 1,036 | -0.29% | 8,000 | 45億9725万 | -1.05% | 14.48 | 1.89 |
| 01/04 | 1,031 | 1,047 | 1,030 | 1,039 | +0.87% | 9,100 | 46億1056万 | -0.86% | 14.53 | 1.9 |
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 | |
| 2009年 1月期 | 530 5/19 5/16 他2件 | 355 1/28 | 12,000 12/18 | - | - | +15.28% 5/9 | -14.22% 9/16 |
| 2010年 1月期 | 742 1/14 | 333 3/10 | 70,000 5/22 | - | - | +28.34% 7/6 | -11.84% 3/4 |
| 2011年 1月期 | 855 1/17 | 510 3/4 | 39,000 1/17 | 37億9406万 | 22億6312万 | +15.66% 4/12 | -12.65% 2/8 |
| 2012年 1月期 | 860 1/10 1/5 | 525 3/15 | 46,500 1/17 | 38億1625万 | 23億2968万 | +7.81% 5/20 | -25.02% 3/15 |
| 2013年 1月期 | 775 12/27 | 600 10/16 10/11 他5件 | 36,500 1/15 | 34億3906万 | 26億6250万 | +9.44% 12/27 | -11.14% 10/4 |
| 2014年 1月期 | 651 1/15 | 467 8/29 | 80,500 1/15 | 28億8881万 | 20億7231万 | +16.42% 11/28 | -11.68% 2/4 |
| 2015年 1月期 | 1,010 1/5 | 515 2/4 | 91,500 9/8 | 44億8187万 | 22億8531万 | +15.71% 12/4 | -7.33% 1/22 |
| 2016年 1月期 | 3,245 12/21 | 847 2/4 | 165,900 6/19 | 143億9968万 | 37億5856万 | +26.39% 3/19 | -24.58% 2/12 |
| 2017年 1月期 | 2,960 6/1 | 1,518 9/15 | 232,100 9/2 | 131億3500万 | 67億3612万 | +19.39% 10/20 | -20.32% 6/24 |
| 2018年 1月期 | 2,071 12/1 11/30 | 1,633 4/17 | 100,200 10/17 | 91億9006万 | 72億4643万 | +8.31% 10/17 | -13.07% 2/6 |
| 2019年 1月期 | 1,817 2/1 | 1,253 12/25 | 79,500 8/28 | 80億6293万 | 55億6018万 | +9.18% 1/15 | -12.24% 7/9 |
| 2020年 1月期 | 1,465 12/2 | 970 6/11 | 145,100 12/3 | 65億93万 | 43億437万 | +16.79% 10/3 | -24.79% 3/9 |
| 2021年 1月期 | 1,343 1/6 1/5 | 601 3/13 | 236,700 9/18 | 59億5956万 | 26億6693万 | +29.33% 8/6 | -31.46% 3/13 |
| 2022年 1月期 | 1,215 3/5 3/3 | 955 1/28 | 74,000 3/3 | 53億9156万 | 42億3781万 | +7.28% 1/4 | -9.37% 3/30 |
| 2023年 1月期 | 1,907 9/27 | 930 3/9 | 368,400 12/2 | 84億6231万 | 41億2687万 | +34.76% 6/3 | -15.64% 10/27 |
| 2024年 1月期 | 1,140 8/30 | 953 6/2 | 221,600 6/2 | 50億5875万 | 42億2893万 | +5.31% 2/26 | -10.01% 2/16 |
| 最新 | 855 2024/5/31 | 7,000 | 37億9406万 | -2.95% 881 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 168%（2.68倍）
- 2000/12/29 vs 1999/12/30
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- 18%（1.18倍）
- 2003/12/30 vs 2002/12/30
- 38%（1.38倍）
- 2004/12/29 vs 2003/12/30
- 30%（1.3倍）
- 2005/12/30 vs 2004/12/29
- -6%（0.94倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 56%（1.56倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/28
- -17%（0.83倍）
- 2014/12/30 vs 2013/12/30
- 66%（1.66倍）
- 2015/12/30 vs 2014/12/30
- 218%（3.18倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/05/31 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
333円（2009/03/10） - 157%（2.57倍）
855円（5/31）