株価チャート
株価
5/31
- 前日 (5/30)
- 1,486
- 始値
- 1,480
- 高値
- 1,485
- 安値
- 1,469
- 終値 -0.67%
- 1,476
- 出来高 +166.72%
- 177,900
乖離率
- 株価（5日）
移動平均値 - -1.4%
1,497 - 株価（25日）
移動平均値 - +19.51%
1,235 - 出来高（5日）
移動平均値 - +70.83%
104,140
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 | 1,480 | 1,485 | 1,469 | 1,476 | -0.67% | 177,900 | 163億7651万 | +19.51% | 19.18 | 0.58 |
| 05/30 | 1,484 | 1,490 | 1,478 | 1,486 | -0.27% | 66,700 | 164億8747万 | +22.71% | 19.31 | 0.58 |
| 05/29 | 1,490 | 1,495 | 1,485 | 1,490 | -0.67% | 52,300 | 165億3185万 | +25.63% | 19.36 | 0.58 |
| 05/28 | 1,510 | 1,518 | 1,488 | 1,500 | -2.15% | 138,400 | 166億4280万 | +29.2% | 19.49 | 0.59 |
| 05/27 | 1,531 | 1,545 | 1,521 | 1,533 | -1.1% | 85,400 | 170億894万 | +34.95% | 19.92 | 0.6 |
| 05/24 | 1,525 | 1,560 | 1,515 | 1,550 | +0.06% | 88,200 | 171億9756万 | +39.77% | 20.14 | 0.6 |
| 05/23 | 1,530 | 1,579 | 1,530 | 1,549 | +1.51% | 66,500 | 171億8646万 | +43.16% | 20.13 | 0.6 |
| 05/22 | 1,525 | 1,534 | 1,505 | 1,526 | -0.52% | 93,000 | 169億3127万 | +44.64% | 19.83 | 0.6 |
| 05/21 | 1,532 | 1,543 | 1,520 | 1,534 | -0.13% | 47,600 | 170億2004万 | +49.08% | 19.94 | 0.6 |
| 05/20 | 1,510 | 1,686 | 1,510 | 1,536 | +1.25% | 165,000 | 170億4223万 | +53.29% | 19.96 | 0.6 |
| 05/17 | 1,496 | 1,519 | 1,496 | 1,517 | -0.59% | 209,700 | 168億3142万 | +55.43% | 19.71 | 0.59 |
| 05/16 | 1,484 | 1,540 | 1,480 | 1,526 | +21.4% | 437,600 | 169億3127万 | +60.63% | 19.83 | 0.6 |
| 05/15 | 1,242 | 1,320 | 1,233 | 1,257 | -0.95% | 78,500 | 139億4667万 | +36.04% | 16.34 | 0.49 |
| 05/14 | 1,181 | 1,271 | 1,152 | 1,269 | +2.26% | 104,400 | 140億7981万 | +39.76% | 16.49 | 0.5 |
| 05/13 | 1,298 | 1,326 | 1,207 | 1,241 | +20.72% | 347,200 | 137億6914万 | +39.13% | 16.13 | 0.48 |
| 05/10 | 883 | 1,028 | 877 | 1,028 | +17.08% | 146,400 | 114億586万 | +17.22% | 13.36 | 0.4 |
| 05/09 | 882 | 900 | 874 | 878 | +0.34% | 14,000 | 97億4158万 | +0.8% | 11.41 | 0.34 |
| 05/08 | 879 | 881 | 874 | 875 | -0.46% | 2,400 | 97億830万 | +0.46% | 11.37 | 0.34 |
| 05/07 | 882 | 882 | 872 | 879 | +0.34% | 5,100 | 97億5268万 | +0.92% | 11.42 | 0.34 |
| 05/02 | 877 | 877 | 868 | 876 | -0.11% | 2,000 | 97億1939万 | +0.46% | 11.38 | 0.34 |
| 05/01 | 866 | 877 | 866 | 877 | +0.69% | 2,300 | 97億3049万 | +0.46% | 11.4 | 0.34 |
| 04/30 | 869 | 872 | 865 | 871 | +1.75% | 14,000 | 96億6392万 | -0.46% | 11.32 | 0.34 |
| 04/26 | 870 | 872 | 856 | 856 | -1.61% | 10,700 | 94億9749万 | -2.51% | 11.12 | 0.33 |
| 04/25 | 872 | 875 | 870 | 870 | -0.23% | 3,200 | 96億5282万 | -1.14% | 11.31 | 0.34 |
| 04/24 | 873 | 877 | 870 | 872 | -0.11% | 5,700 | 96億7501万 | -1.13% | 11.33 | 0.34 |
| 04/23 | 871 | 881 | 871 | 873 | +0.23% | 2,600 | 96億8611万 | -1.36% | 11.35 | 0.34 |
| 04/22 | 870 | 878 | 870 | 871 | +0.81% | 3,200 | 96億6392万 | -1.8% | 11.32 | 0.34 |
| 04/19 | 865 | 873 | 864 | 864 | -1.03% | 5,800 | 95億8625万 | -2.81% | 11.23 | 0.34 |
| 04/18 | 868 | 888 | 868 | 873 | +0.69% | 7,500 | 96億8611万 | -2.02% | 11.35 | 0.34 |
| 04/17 | 868 | 872 | 865 | 867 | -0.12% | 2,100 | 96億1954万 | -2.8% | 11.27 | 0.34 |
| 04/16 | 880 | 880 | 863 | 868 | -1.36% | 10,100 | 96億3063万 | -2.8% | 11.28 | 0.34 |
| 04/15 | 866 | 880 | 861 | 880 | +1.38% | 12,600 | 97億6377万 | -1.57% | 11.44 | 0.34 |
| 04/12 | 871 | 876 | 866 | 868 | 0% | 5,000 | 96億3063万 | -3.02% | 11.28 | 0.34 |
| 04/11 | 870 | 879 | 866 | 868 | -0.57% | 4,400 | 96億3063万 | -3.13% | 11.28 | 0.34 |
| 04/10 | 875 | 879 | 872 | 873 | -0.23% | 5,400 | 96億8611万 | -2.68% | 11.35 | 0.34 |
| 04/09 | 864 | 882 | 864 | 875 | +0.92% | 9,000 | 97億830万 | -2.56% | 11.37 | 0.34 |
| 04/08 | 865 | 868 | 861 | 867 | +0.58% | 6,300 | 96億1954万 | -3.34% | 11.27 | 0.34 |
| 04/05 | 865 | 869 | 862 | 862 | -0.58% | 5,300 | 95億6406万 | -4.01% | 11.2 | 0.34 |
| 04/04 | 869 | 869 | 866 | 867 | -0.69% | 4,800 | 96億1954万 | -3.45% | 11.27 | 0.34 |
| 04/03 | 878 | 878 | 868 | 873 | +1.16% | 48,100 | 96億8611万 | -2.78% | 11.35 | 0.34 |
| 04/02 | 881 | 882 | 863 | 863 | -2.38% | 8,400 | 95億7516万 | -3.79% | 11.22 | 0.34 |
| 04/01 | 890 | 893 | 880 | 884 | -0.56% | 4,700 | 98億815万 | -1.56% | 11.49 | 0.34 |
| 03/29 | 876 | 889 | 876 | 889 | +0.91% | 9,800 | 98億6363万 | -0.89% | 11.55 | 0.35 |
| 03/28 | 879 | 903 | 879 | 881 | -3.5% | 35,600 | 97億7487万 | -1.67% | 11.45 | 0.34 |
| 03/27 | 940 | 942 | 912 | 913 | -2.25% | 111,700 | 101億2992万 | +1.9% | 11.86 | 0.36 |
| 03/26 | 934 | 940 | 930 | 934 | +0.76% | 13,800 | 103億6291万 | +4.36% | 12.14 | 0.36 |
| 03/25 | 933 | 935 | 925 | 927 | -0.11% | 13,000 | 102億8525万 | +3.92% | 12.05 | 0.36 |
| 03/22 | 925 | 930 | 919 | 928 | +0.98% | 6,000 | 102億9634万 | +4.27% | 12.06 | 0.36 |
| 03/21 | 930 | 933 | 916 | 919 | -1.08% | 10,800 | 101億9649万 | +3.61% | 11.94 | 0.36 |
| 03/19 | 929 | 929 | 916 | 929 | 0% | 4,700 | 103億744万 | +4.97% | 12.07 | 0.36 |
| 03/18 | 920 | 930 | 905 | 929 | +1.09% | 13,800 | 103億744万 | +5.21% | 12.07 | 0.36 |
| 03/15 | 912 | 919 | 906 | 919 | +0.77% | 6,100 | 101億9649万 | +4.43% | 11.94 | 0.36 |
| 03/14 | 905 | 912 | 900 | 912 | +1% | 7,400 | 101億1882万 | +3.87% | 11.85 | 0.36 |
| 03/13 | 904 | 904 | 899 | 903 | +0.44% | 11,100 | 100億1896万 | +3.08% | 11.73 | 0.35 |
| 03/12 | 889 | 899 | 889 | 899 | +0.67% | 3,200 | 99億7458万 | +2.74% | 11.68 | 0.35 |
| 03/11 | 890 | 896 | 887 | 893 | -0.45% | 9,600 | 99億801万 | +2.06% | 11.6 | 0.35 |
| 03/08 | 888 | 900 | 888 | 897 | +0.22% | 10,900 | 99億5239万 | +2.63% | 11.66 | 0.35 |
| 03/07 | 898 | 899 | 893 | 895 | +0.11% | 2,800 | 99億3020万 | +2.64% | 11.63 | 0.35 |
| 03/06 | 890 | 902 | 883 | 894 | +0.45% | 14,100 | 99億1911万 | +2.64% | 11.62 | 0.35 |
| 03/05 | 872 | 905 | 869 | 890 | +2.53% | 16,800 | 98億7473万 | +2.18% | 11.57 | 0.35 |
| 03/04 | 871 | 872 | 868 | 868 | -0.34% | 5,200 | 96億3063万 | -0.34% | 11.28 | 0.34 |
| 03/01 | 867 | 872 | 867 | 871 | +0.46% | 3,600 | 96億6392万 | 0% | 11.32 | 0.34 |
| 02/29 | 872 | 872 | 865 | 867 | +0.12% | 5,700 | 96億1954万 | -0.57% | 11.27 | 0.34 |
| 02/28 | 866 | 874 | 866 | 866 | +0.12% | 8,100 | 96億844万 | -0.8% | 11.25 | 0.34 |
| 02/27 | 868 | 869 | 865 | 865 | -0.12% | 3,600 | 95億9735万 | -1.03% | 11.24 | 0.34 |
| 02/26 | 875 | 877 | 866 | 866 | -0.8% | 7,000 | 96億844万 | -1.03% | 11.25 | 0.34 |
| 02/22 | 871 | 874 | 870 | 873 | +0.23% | 2,100 | 96億8611万 | -0.23% | 11.35 | 0.34 |
| 02/21 | 875 | 876 | 871 | 871 | -0.57% | 3,800 | 96億6392万 | -0.46% | 11.32 | 0.34 |
| 02/20 | 875 | 880 | 875 | 876 | +0.11% | 2,500 | 97億1939万 | 0% | 11.38 | 0.34 |
| 02/19 | 875 | 885 | 870 | 875 | +0.11% | 4,400 | 97億830万 | -0.23% | 11.37 | 0.34 |
| 02/16 | 868 | 876 | 866 | 874 | +0.69% | 4,500 | 96億9720万 | -0.34% | 11.36 | 0.34 |
| 02/15 | 867 | 871 | 867 | 868 | +0.12% | 4,300 | 96億3063万 | -1.14% | 11.28 | 0.34 |
| 02/14 | 867 | 872 | 867 | 867 | 0% | 9,300 | 96億1954万 | -1.48% | 11.27 | 0.34 |
| 02/13 | 862 | 867 | 862 | 867 | +0.58% | 4,000 | 96億1954万 | -1.7% | 11.27 | 0.34 |
| 02/09 | 863 | 870 | 862 | 862 | -0.12% | 5,000 | 95億6406万 | -2.38% | 11.2 | 0.34 |
| 02/08 | 866 | 873 | 862 | 863 | -0.69% | 5,500 | 95億7516万 | -2.49% | 11.22 | 0.34 |
| 02/07 | 870 | 883 | 867 | 869 | -0.11% | 8,800 | 96億4173万 | -1.81% | 11.29 | 0.34 |
| 02/06 | 880 | 880 | 870 | 870 | -0.57% | 4,000 | 96億5282万 | -1.81% | 11.31 | 0.34 |
| 02/05 | 881 | 884 | 875 | 875 | -0.68% | 4,300 | 97億830万 | -1.24% | 11.37 | 0.34 |
| 02/02 | 873 | 881 | 871 | 881 | +0.92% | 4,400 | 97億7487万 | -0.45% | 11.45 | 0.34 |
| 02/01 | 865 | 876 | 865 | 873 | +1.04% | 4,600 | 96億8611万 | -1.36% | 11.35 | 0.34 |
| 01/31 | 870 | 870 | 862 | 864 | +0.47% | 13,300 | 95億8625万 | -2.26% | 11.23 | 0.34 |
| 01/30 | 889 | 896 | 860 | 860 | -3.26% | 42,700 | 95億4187万 | -2.71% | 11.18 | 0.34 |
| 01/29 | 886 | 897 | 876 | 889 | +0.34% | 12,700 | 98億6363万 | +0.45% | 11.55 | 0.35 |
| 01/26 | 887 | 891 | 885 | 886 | 0% | 2,700 | 98億3034万 | +0.23% | 11.51 | 0.35 |
| 01/25 | 887 | 894 | 885 | 886 | 0% | 4,100 | 98億3034万 | +0.34% | 11.51 | 0.35 |
| 01/24 | 886 | 894 | 883 | 886 | -0.45% | 4,800 | 98億3034万 | +0.45% | 11.51 | 0.35 |
| 01/23 | 890 | 899 | 890 | 890 | +0.23% | 2,200 | 98億7473万 | +1.02% | 11.57 | 0.35 |
| 01/22 | 888 | 893 | 888 | 888 | +0.23% | 2,200 | 98億5254万 | +0.91% | 11.54 | 0.35 |
| 01/19 | 878 | 889 | 878 | 886 | +0.8% | 4,200 | 98億3034万 | +0.8% | 11.51 | 0.35 |
| 01/18 | 881 | 898 | 879 | 879 | -0.23% | 8,400 | 97億5268万 | +0.11% | 11.42 | 0.34 |
| 01/17 | 890 | 898 | 881 | 881 | -1.01% | 9,300 | 97億7487万 | +0.34% | 11.45 | 0.34 |
| 01/16 | 890 | 894 | 890 | 890 | 0% | 3,000 | 98億7473万 | +1.37% | 11.57 | 0.35 |
| 01/15 | 890 | 900 | 887 | 890 | +0.56% | 7,200 | 98億7473万 | +1.48% | 11.57 | 0.35 |
| 01/12 | 904 | 904 | 883 | 885 | -2.32% | 7,800 | 98億1925万 | +1.03% | 11.5 | 0.35 |
| 01/11 | 909 | 909 | 904 | 906 | -0.33% | 2,600 | 100億5225万 | +3.54% | 11.77 | 0.35 |
| 01/10 | 903 | 909 | 901 | 909 | +0.11% | 3,000 | 100億8553万 | +4.12% | 11.81 | 0.35 |
| 01/09 | 905 | 909 | 903 | 908 | +0.33% | 5,200 | 100億7444万 | +4.25% | 11.8 | 0.35 |
| 01/05 | 901 | 909 | 889 | 905 | +0.78% | 7,200 | 100億4115万 | +4.14% | 11.76 | 0.35 |
| 01/04 | 887 | 899 | 883 | 898 | +2.05% | 11,600 | 99億6349万 | +3.58% | 11.67 | 0.35 |
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 | |
| 2007年 3月期 | 676 338 4/7 338 4/4 | 460 230 11/20 | 8,000 16,000 12/13 | - | - | +16.41% 1/23 | -10.11% 8/7 |
| 2008年 3月期 | 610 305 7/17 | 424 212 2/26 | 14,000 28,000 6/18 | - | - | +14.52% 7/17 | -11.46% 2/5 |
| 2009年 3月期 | 520 260 7/16 260 7/15 他2件 | 256 128 10/28 | 13,000 26,000 12/11 | - | - | +16.17% 7/8 | -32.06% 10/28 |
| 2010年 3月期 | 420 210 9/11 210 7/17 | 302 151 5/13 | 21,000 42,000 7/14 | - | - | +19.92% 7/17 | -10.9% 12/24 |
| 2011年 3月期 | 400 200 12/13 200 12/10 | 340 170 3/31 | 13,500 27,000 7/5 | 43億5060万 | 36億9801万 | +7.09% 12/10 | -6.06% 3/17 |
| 2012年 3月期 | 432 216 9/2 | 324 162 11/14 | 11,500 23,000 7/5 | 46億9864万 | 35億2398万 | +14.27% 3/22 | -12.19% 11/14 |
| 2013年 3月期 | 400 200 3/18 200 3/15 | 310 155 10/24 | 20,500 41,000 12/25 41,000 7/9 | 43億5060万 | 33億7171万 | +12.01% 5/10 | -8.81% 10/24 |
| 2014年 3月期 | 434 217 1/22 217 1/21 他2件 | 360 180 6/6 180 4/4 他3件 | 18,500 37,000 11/26 | 47億2061万 | 39億1554万 | +12.68% 11/8 | -4.56% 11/5 |
| 2015年 3月期 | 858 429 3/10 | 392 196 4/3 | 23,000 46,000 12/29 | 88億8973万 | 42億6378万 | +21.28% 3/10 | -6.39% 4/8 |
| 2016年 3月期 | 860 3/18 | 690 10/16 10/15 他2件 | 19,500 39,000 4/30 | 87億8222万 | 70億4619万 | +9.4% 3/2 | -7.1% 4/20 |
| 2017年 3月期 | 1,078 3/16 3/13 | 700 6/24 | 15,400 2/17 | 113億6772万 | 71億4831万 | +21.64% 3/6 | -7.66% 4/11 |
| 2018年 3月期 | 1,367 3/30 | 920 4/14 | 312,400 3/14 | 151億6714万 | 97億158万 | +15.09% 8/23 | -12.94% 2/6 |
| 2019年 3月期 | 1,451 4/9 | 988 12/25 | 524,000 4/26 | 160億9913万 | 109億6206万 | +8.92% 10/5 | -13.3% 12/21 |
| 2020年 3月期 | 1,070 4/1 | 664 3/13 | 51,000 3/25 | 118億7186万 | 73億6721万 | +13.98% 5/8 | -25.14% 3/13 |
| 2021年 3月期 | 1,049 5/28 | 706 4/3 | 121,000 3/29 | 116億3886万 | 78億3321万 | +13.35% 5/11 | -9.53% 7/10 |
| 2022年 3月期 | 978 7/6 | 875 1/27 | 114,500 3/29 | 108億5110万 | 97億830万 | +7.07% 7/6 | -3.9% 4/18 |
| 2023年 3月期 | 932 4/5 | 749 9/28 | 86,400 3/29 | 103億4072万 | 83億1030万 | +5.09% 11/28 | -6.83% 4/6 |
| 2024年 3月期 | 942 3/27 | 778 6/1 5/31 | 111,700 3/27 | 104億5168万 | 86億3206万 | +9.7% 7/5 | -4.38% 10/30 |
| 最新 | 1,476 2024/5/31 | 177,900 | 163億7651万 | +19.51% 1,235 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%（0.91倍）
- 1985/12/03 vs 1984/12/28
- 15%（1.15倍）
- 1986/12/27 vs 1985/12/03
- 14%（1.14倍）
- 1987/12/28 vs 1986/12/27
- 13%（1.13倍）
- 1988/12/28 vs 1987/12/28
- 66%（1.66倍）
- 1989/12/29 vs 1988/12/28
- 39%（1.39倍）
- 1990/12/18 vs 1989/12/29
- -24%（0.76倍）
- 1991/12/30 vs 1990/12/18
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/01 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/01
- -14%（0.86倍）
- 1995/12/21 vs 1994/12/30
- 0%（1倍）
- 1996/12/27 vs 1995/12/21
- 5%（1.05倍）
- 1997/12/26 vs 1996/12/27
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/26
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/27 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/26 vs 2001/12/27
- -42%（0.58倍）
- 2003/12/24 vs 2002/12/26
- 5%（1.05倍）
- 2004/12/29 vs 2003/12/24
- 19%（1.19倍）
- 2005/12/27 vs 2004/12/29
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/27
- -33%（0.67倍）
- 2007/12/27 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/25 vs 2007/12/27
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/25
- 34%（1.34倍）
- 2010/12/29 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/29
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/31 vs 2023/12/29
- 68%（1.68倍）
- 過去安値
256円（2008/10/28） - 477%（5.77倍）
1,476円（5/31）