株価チャート
株価
5/31
- 前日 (5/30)
- 1,825
- 始値
- 1,814
- 高値
- 1,846
- 安値
- 1,804
- 終値 +1.04%
- 1,844
- 出来高 -70.25%
- 117,300
乖離率
- 株価（5日）
移動平均値 - -3.4%
1,909 - 株価（25日）
移動平均値 - -6.01%
1,962 - 出来高（5日）
移動平均値 - -51.49%
241,800
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 | 1,814 | 1,846 | 1,804 | 1,844 | +1.04% | 117,300 | 259億893万 | -6.01% | 13.15 | 2.99 |
| 05/30 | 1,748 | 1,834 | 1,730 | 1,825 | -4.85% | 394,300 | 256億4198万 | -7.03% | 13.02 | 2.96 |
| 05/29 | 2,003 | 2,007 | 1,912 | 1,918 | -2.98% | 375,000 | 269億4866万 | -2.49% | 13.68 | 3.11 |
| 05/28 | 1,983 | 1,991 | 1,971 | 1,977 | -0.1% | 161,800 | 277億7764万 | +0.66% | 14.1 | 3.21 |
| 05/27 | 1,969 | 1,979 | 1,958 | 1,979 | +0.97% | 160,600 | 278億574万 | +0.87% | 14.11 | 3.21 |
| 05/24 | 1,967 | 1,983 | 1,943 | 1,960 | -1.01% | 112,600 | 275億3878万 | -0.05% | 13.98 | 3.18 |
| 05/23 | 1,988 | 1,988 | 1,969 | 1,980 | -0.4% | 55,900 | 278億1979万 | +0.76% | 14.12 | 3.21 |
| 05/22 | 1,991 | 1,998 | 1,976 | 1,988 | -0.15% | 36,900 | 278億9720万 | +0.96% | 14.18 | 3.23 |
| 05/21 | 2,013 | 2,017 | 1,989 | 1,991 | +0.05% | 119,300 | 279億3930万 | +0.96% | 14.2 | 3.23 |
| 05/20 | 1,958 | 2,002 | 1,958 | 1,990 | +2.21% | 92,700 | 279億2527万 | +0.51% | 14.19 | 3.23 |
| 05/17 | 1,970 | 1,982 | 1,941 | 1,947 | -2.01% | 118,500 | 273億2186万 | -2.21% | 13.89 | 3.16 |
| 05/16 | 2,018 | 2,022 | 1,984 | 1,987 | -2.02% | 74,800 | 278億8317万 | -0.8% | 14.17 | 3.22 |
| 05/15 | 2,038 | 2,042 | 2,015 | 2,028 | -0.29% | 56,000 | 284億5851万 | +0.8% | 14.46 | 3.29 |
| 05/14 | 2,028 | 2,036 | 2,018 | 2,034 | +0.99% | 36,200 | 285億4271万 | +0.74% | 14.51 | 3.3 |
| 05/13 | 2,000 | 2,020 | 1,983 | 2,014 | -0.15% | 61,900 | 282億6205万 | -0.54% | 14.36 | 3.27 |
| 05/10 | 2,071 | 2,071 | 2,017 | 2,017 | -1.99% | 126,300 | 283億415万 | -0.74% | 14.39 | 3.27 |
| 05/09 | 2,014 | 2,064 | 2,001 | 2,058 | +2.18% | 79,300 | 288億7950万 | +0.88% | 14.68 | 3.34 |
| 05/08 | 2,000 | 2,029 | 1,996 | 2,014 | +0.95% | 52,200 | 282億6205万 | -1.71% | 14.36 | 3.27 |
| 05/07 | 2,000 | 2,005 | 1,959 | 1,995 | +1.12% | 103,300 | 279億9543万 | -3.2% | 14.23 | 3.24 |
| 05/02 | 1,956 | 1,980 | 1,955 | 1,973 | +1.65% | 74,800 | 276億8671万 | -4.73% | 14.07 | 3.2 |
| 05/01 | 1,911 | 1,956 | 1,910 | 1,941 | +1.84% | 101,000 | 272億3766万 | -6.59% | 13.84 | 3.15 |
| 04/30 | 1,914 | 1,924 | 1,894 | 1,906 | +0.11% | 105,600 | 267億4651万 | -8.63% | 13.59 | 3.09 |
| 04/26 | 1,886 | 1,923 | 1,860 | 1,904 | +0.42% | 94,200 | 267億1845万 | -9.16% | 13.58 | 3.09 |
| 04/25 | 1,880 | 1,926 | 1,880 | 1,896 | +1.07% | 111,200 | 266億618万 | -10.01% | 13.52 | 3.08 |
| 04/24 | 1,883 | 1,897 | 1,866 | 1,876 | +0.16% | 98,400 | 263億2553万 | -11.47% | 13.38 | 3.04 |
| 04/23 | 1,909 | 1,909 | 1,863 | 1,873 | -2.45% | 129,300 | 262億4035万 | -12.07% | 13.36 | 3.04 |
| 04/22 | 1,874 | 1,921 | 1,874 | 1,920 | +4.18% | 73,800 | 268億9881万 | -10.28% | 13.69 | 3.12 |
| 04/19 | 1,902 | 1,925 | 1,806 | 1,843 | -5.05% | 276,500 | 258億2006万 | -14.08% | 13.14 | 2.99 |
| 04/18 | 1,953 | 1,969 | 1,928 | 1,941 | -0.97% | 167,800 | 271億9302万 | -9.93% | 13.84 | 3.15 |
| 04/17 | 2,038 | 2,039 | 1,956 | 1,960 | -3.83% | 147,100 | 274億5920万 | -9.26% | 13.98 | 3.18 |
| 04/16 | 2,061 | 2,076 | 2,032 | 2,038 | -2.91% | 60,400 | 285億5197万 | -5.87% | 14.54 | 3.31 |
| 04/15 | 2,024 | 2,109 | 2,022 | 2,099 | +2.69% | 89,000 | 294億657万 | -3.14% | 14.97 | 3.41 |
| 04/12 | 2,043 | 2,080 | 2,006 | 2,044 | -6.79% | 237,600 | 286億3603万 | -5.72% | 14.58 | 3.32 |
| 04/11 | 2,241 | 2,241 | 2,165 | 2,193 | -3.94% | 156,900 | 307億2349万 | +1.01% | 15.64 | 3.56 |
| 04/10 | 2,243 | 2,289 | 2,243 | 2,283 | +2.38% | 34,600 | 319億8209万 | +5.26% | 16.28 | 3.71 |
| 04/09 | 2,220 | 2,244 | 2,210 | 2,230 | +0.72% | 23,400 | 312億4185万 | +3.1% | 15.9 | 3.62 |
| 04/08 | 2,214 | 2,230 | 2,201 | 2,214 | +0.14% | 28,200 | 310億1769万 | +2.45% | 15.79 | 3.59 |
| 04/05 | 2,171 | 2,216 | 2,131 | 2,211 | +0.96% | 28,700 | 309億7566万 | +2.36% | 15.77 | 3.59 |
| 04/04 | 2,236 | 2,236 | 2,177 | 2,190 | +0.18% | 29,400 | 306億8146万 | +1.96% | 15.62 | 3.55 |
| 04/03 | 2,160 | 2,190 | 2,111 | 2,186 | -1.31% | 45,600 | 306億2542万 | +2.39% | 15.59 | 3.55 |
| 04/02 | 2,287 | 2,287 | 2,193 | 2,215 | -3.06% | 58,600 | 310億3170万 | +4.33% | 15.8 | 3.59 |
| 04/01 | 2,320 | 2,330 | 2,268 | 2,285 | -0.7% | 56,900 | 320億1239万 | +8.35% | 16.3 | 3.71 |
| 03/29 | 2,342 | 2,348 | 2,288 | 2,301 | +2.63% | 54,300 | 322億3654万 | +10.15% | 16.41 | 3.73 |
| 03/28 | 2,167 | 2,269 | 2,156 | 2,242 | +4.09% | 37,400 | 314億997万 | +8.41% | 15.99 | 3.64 |
| 03/27 | 2,169 | 2,172 | 2,154 | 2,154 | -0.19% | 27,400 | 301億7710万 | +4.92% | 15.36 | 3.5 |
| 03/26 | 2,136 | 2,170 | 2,129 | 2,158 | +0.84% | 16,800 | 302億3314万 | +5.89% | 15.39 | 3.5 |
| 03/25 | 2,189 | 2,196 | 2,140 | 2,140 | -2.19% | 31,000 | 299億8097万 | +5.89% | 15.26 | 3.47 |
| 03/22 | 2,192 | 2,196 | 2,169 | 2,188 | -0.14% | 31,000 | 306億5125万 | +9.18% | 15.61 | 3.55 |
| 03/21 | 2,189 | 2,191 | 2,175 | 2,191 | +1.91% | 25,800 | 306億9328万 | +10.32% | 15.63 | 3.56 |
| 03/19 | 2,112 | 2,164 | 2,108 | 2,150 | +1.8% | 24,200 | 301億1892万 | +9.03% | 15.33 | 3.49 |
| 03/18 | 2,080 | 2,113 | 2,073 | 2,112 | +2.47% | 56,400 | 295億8658万 | +7.81% | 15.06 | 3.43 |
| 03/15 | 2,080 | 2,082 | 2,050 | 2,061 | -1.01% | 39,900 | 288億7213万 | +5.86% | 14.7 | 3.34 |
| 03/14 | 2,061 | 2,082 | 2,035 | 2,082 | +0.14% | 53,600 | 291億6632万 | +7.49% | 14.85 | 3.38 |
| 03/13 | 2,100 | 2,124 | 2,071 | 2,079 | -0.24% | 70,600 | 291億2429万 | +7.89% | 14.83 | 3.37 |
| 03/12 | 2,080 | 2,094 | 2,051 | 2,084 | -0.43% | 54,900 | 291億9433万 | +8.77% | 14.86 | 3.38 |
| 03/11 | 2,089 | 2,122 | 2,061 | 2,093 | -0.76% | 48,900 | 293億2041万 | +9.81% | 14.93 | 3.4 |
| 03/08 | 2,106 | 2,133 | 2,085 | 2,109 | -0.66% | 67,000 | 295億4455万 | +11.12% | 15.04 | 3.42 |
| 03/07 | 2,150 | 2,157 | 2,110 | 2,123 | -1.26% | 61,400 | 297億4068万 | +12.45% | 15.14 | 3.45 |
| 03/06 | 2,122 | 2,183 | 2,110 | 2,150 | +0.51% | 94,700 | 301億1892万 | +14.36% | 15.33 | 3.49 |
| 03/05 | 2,159 | 2,165 | 2,111 | 2,139 | -1.2% | 100,400 | 299億6482万 | +14.39% | 15.26 | 3.47 |
| 03/04 | 2,206 | 2,244 | 2,163 | 2,165 | -1.14% | 254,300 | 303億2905万 | +16.27% | 15.44 | 3.51 |
| 03/01 | 2,222 | 2,230 | 2,129 | 2,190 | +14.78% | 576,600 | 306億7927万 | +18.31% | 15.62 | 3.55 |
| 02/29 | 1,870 | 1,924 | 1,841 | 1,908 | +2.03% | 49,600 | 267億2879万 | +3.75% | 13.61 | 3.09 |
| 02/28 | 1,859 | 1,907 | 1,859 | 1,870 | -0.27% | 33,000 | 261億9645万 | +1.63% | 13.34 | 3.03 |
| 02/27 | 1,877 | 1,885 | 1,840 | 1,875 | -0.16% | 29,300 | 262億6650万 | +1.79% | 13.37 | 3.03 |
| 02/26 | 1,812 | 1,894 | 1,812 | 1,878 | +5.51% | 66,200 | 263億852万 | +2.07% | 13.39 | 3.04 |
| 02/22 | 1,796 | 1,802 | 1,779 | 1,780 | -0.11% | 23,900 | 248億7977万 | -3.26% | 12.7 | 2.87 |
| 02/21 | 1,849 | 1,849 | 1,782 | 1,782 | -4.19% | 35,500 | 249億772万 | -3.2% | 12.71 | 2.88 |
| 02/20 | 1,799 | 1,874 | 1,799 | 1,860 | +4.55% | 62,200 | 259億9796万 | +0.81% | 13.27 | 3 |
| 02/19 | 1,731 | 1,781 | 1,729 | 1,779 | +2.89% | 36,500 | 248億6579万 | -3.79% | 12.69 | 2.87 |
| 02/16 | 1,737 | 1,752 | 1,713 | 1,729 | +0.52% | 83,600 | 241億6692万 | -6.79% | 12.33 | 2.79 |
| 02/15 | 1,746 | 1,747 | 1,718 | 1,720 | -1.49% | 66,800 | 240億4112万 | -8.02% | 12.27 | 2.78 |
| 02/14 | 1,816 | 1,816 | 1,732 | 1,746 | -4.59% | 82,500 | 244億454万 | -7.42% | 12.45 | 2.82 |
| 02/13 | 1,860 | 1,862 | 1,825 | 1,830 | -0.54% | 53,600 | 255億7864万 | -3.79% | 13.05 | 2.95 |
| 02/09 | 1,820 | 1,890 | 1,815 | 1,840 | +1.66% | 92,600 | 257億1841万 | -3.87% | 13.12 | 2.97 |
| 02/08 | 1,813 | 1,821 | 1,791 | 1,810 | -0.06% | 54,600 | 252億9909万 | -5.93% | 12.91 | 2.92 |
| 02/07 | 1,811 | 1,858 | 1,808 | 1,811 | -0.17% | 63,700 | 253億1307万 | -6.41% | 12.92 | 2.92 |
| 02/06 | 1,800 | 1,830 | 1,788 | 1,814 | +0.22% | 55,500 | 253億5500万 | -6.74% | 12.94 | 2.93 |
| 02/05 | 1,845 | 1,845 | 1,798 | 1,810 | -1.9% | 58,000 | 252億9909万 | -7.46% | 12.91 | 2.92 |
| 02/02 | 1,860 | 1,873 | 1,835 | 1,845 | -1.6% | 33,300 | 257億8830万 | -6.15% | 13.16 | 2.98 |
| 02/01 | 1,894 | 1,894 | 1,832 | 1,875 | +0.05% | 116,700 | 262億762万 | -5.11% | 13.37 | 3.03 |
| 01/31 | 1,900 | 1,906 | 1,857 | 1,874 | -2.14% | 90,000 | 261億9364万 | -5.54% | 13.37 | 3.03 |
| 01/30 | 1,953 | 1,953 | 1,902 | 1,915 | +0.1% | 136,200 | 267億6672万 | -3.77% | 13.66 | 3.09 |
| 01/29 | 1,931 | 1,936 | 1,909 | 1,913 | -0.93% | 43,400 | 267億3876万 | -4.25% | 13.64 | 3.09 |
| 01/26 | 1,893 | 1,981 | 1,886 | 1,931 | +2.01% | 81,200 | 269億9035万 | -3.74% | 13.77 | 3.12 |
| 01/25 | 1,895 | 1,914 | 1,885 | 1,893 | -0.11% | 59,000 | 264億5921万 | -5.91% | 13.5 | 3.06 |
| 01/24 | 1,915 | 1,925 | 1,891 | 1,895 | -1.04% | 57,400 | 264億8717万 | -6.19% | 13.52 | 3.06 |
| 01/23 | 1,907 | 1,927 | 1,880 | 1,915 | -0.42% | 80,400 | 267億4565万 | -5.48% | 13.66 | 3.09 |
| 01/22 | 1,868 | 1,968 | 1,868 | 1,923 | +5.2% | 183,700 | 268億5738万 | -5.46% | 13.72 | 3.1 |
| 01/19 | 1,888 | 1,933 | 1,828 | 1,828 | -3.28% | 77,500 | 255億3057万 | -10.48% | 13.04 | 2.95 |
| 01/18 | 1,802 | 1,905 | 1,801 | 1,890 | +5.59% | 145,200 | 263億9649万 | -7.98% | 13.48 | 3.05 |
| 01/17 | 1,855 | 1,856 | 1,779 | 1,790 | -5.04% | 166,000 | 249億9985万 | -13.02% | 12.77 | 2.89 |
| 01/16 | 1,995 | 2,028 | 1,866 | 1,885 | -4.36% | 156,100 | 263億2666万 | -8.81% | 13.44 | 3.04 |
| 01/15 | 1,904 | 1,994 | 1,902 | 1,971 | +2.66% | 125,600 | 275億2777万 | -5.06% | 14.06 | 3.18 |
| 01/12 | 1,961 | 1,999 | 1,882 | 1,920 | -9.05% | 287,200 | 268億1548万 | -7.78% | 13.69 | 3.1 |
| 01/11 | 2,105 | 2,118 | 2,047 | 2,111 | +0.29% | 127,200 | 294億8307万 | +0.96% | 15.06 | 3.41 |
| 01/10 | 2,145 | 2,161 | 2,103 | 2,105 | -2.64% | 66,700 | 293億9927万 | +0.53% | 15.01 | 3.4 |
| 01/09 | 2,113 | 2,179 | 2,113 | 2,162 | +2.22% | 98,500 | 301億9535万 | +2.9% | 15.42 | 3.49 |
| 01/05 | 2,149 | 2,192 | 2,110 | 2,115 | +0.43% | 39,700 | 295億3893万 | +0.57% | 15.08 | 3.41 |
| 01/04 | 2,075 | 2,126 | 2,031 | 2,106 | +1.69% | 28,200 | 294億1323万 | 0% | 15.02 | 3.4 |
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 | |
| 2022年 5月期 | 1,486 5/6 | 1,225 3/4 | 2,024,700 3/2 | 203億5820万 | 167億8250万 | +7.3% 4/6 | -8.15% 6/20 |
| 2023年 5月期 | 2,210 4/27 | 1,051 12/23 | 413,200 1/13 | 304億2860万 | 144億1972万 | +21.06% 1/24 | -14.81% 10/20 |
| 最新 | 1,844 2024/5/31 | 117,300 | 259億893万 | -6.01% 1,962 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/05/31 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
1,051円（2022/12/23） - 75%（1.75倍）
1,844円（5/31）