株価チャート
株価
10/4
- 前日 (10/3)
- 782
- 始値
- 787
- 高値
- 787
- 安値
- 778
- 終値 -0.51%
- 778
- 出来高 -30.19%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -0.38%
781 - 株価（25日）
移動平均値 - +3.18%
754 - 出来高（5日）
移動平均値 - -68.16%
11,620
2024/05/14～2024/10/04
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 | ||||||||||
| 10/04 | 787 | 787 | 778 | 778 | -0.51% | 3,700 | 31億8629万 | +3.18% | 10.31 | 1.36 |
| 10/03 | 788 | 788 | 761 | 782 | -0.51% | 5,300 | 32億268万 | +3.85% | 10.36 | 1.37 |
| 10/02 | 790 | 798 | 786 | 786 | -0.51% | 7,100 | 32億1906万 | +4.66% | 10.42 | 1.38 |
| 10/01 | 773 | 790 | 773 | 790 | +2.6% | 16,600 | 32億3544万 | +5.47% | 10.47 | 1.38 |
| 09/30 | 752 | 777 | 752 | 770 | -1.91% | 25,400 | 31億5353万 | +3.08% | 10.2 | 1.35 |
| 09/27 | 756 | 790 | 754 | 785 | +4.11% | 15,000 | 32億1496万 | +5.51% | 10.4 | 1.37 |
| 09/26 | 757 | 759 | 748 | 754 | +0.13% | 3,500 | 30億8800万 | +1.62% | 9.99 | 1.32 |
| 09/25 | 770 | 773 | 751 | 753 | +0.4% | 13,500 | 30億8391万 | +1.62% | 9.98 | 1.32 |
| 09/24 | 744 | 750 | 740 | 750 | +1.76% | 7,000 | 30億7162万 | +1.49% | 9.94 | 1.31 |
| 09/20 | 744 | 746 | 737 | 737 | -0.94% | 6,900 | 30億1838万 | -0.14% | 9.77 | 1.29 |
| 09/19 | 740 | 752 | 735 | 744 | +0.4% | 8,900 | 30億4705万 | +0.95% | 9.86 | 1.3 |
| 09/18 | 750 | 750 | 741 | 741 | -0.4% | 3,200 | 30億3476万 | +0.82% | 9.82 | 1.3 |
| 09/17 | 745 | 750 | 743 | 744 | -0.27% | 1,600 | 30億4705万 | +1.36% | 9.86 | 1.3 |
| 09/13 | 744 | 749 | 739 | 746 | +0.67% | 4,000 | 30億5524万 | +1.91% | 9.89 | 1.31 |
| 09/12 | 745 | 756 | 739 | 741 | +1.37% | 5,600 | 30億3476万 | +1.51% | 9.82 | 1.3 |
| 09/11 | 756 | 757 | 725 | 731 | -3.69% | 9,600 | 29億9381万 | +0.55% | 9.69 | 1.28 |
| 09/10 | 747 | 759 | 734 | 759 | +1.61% | 10,900 | 31億848万 | +4.69% | 10.06 | 1.33 |
| 09/09 | 728 | 750 | 718 | 747 | +0.95% | 4,400 | 30億5933万 | +4.04% | 9.9 | 1.31 |
| 09/06 | 740 | 747 | 733 | 740 | 0% | 3,800 | 30億3067万 | +3.06% | 9.81 | 1.3 |
| 09/05 | 739 | 748 | 735 | 740 | -1.07% | 6,000 | 30億3067万 | +2.78% | 9.81 | 1.3 |
| 09/04 | 736 | 748 | 729 | 748 | +0.54% | 11,200 | 30億6343万 | +3.31% | 9.91 | 1.31 |
| 09/03 | 746 | 760 | 744 | 744 | +0.54% | 5,000 | 30億4705万 | +2.34% | 9.86 | 1.3 |
| 09/02 | 755 | 774 | 736 | 740 | -1.99% | 6,600 | 30億3067万 | +1.51% | 9.81 | 1.3 |
| 08/30 | 742 | 755 | 723 | 755 | +1.75% | 11,200 | 30億9210万 | +3.28% | 10.01 | 1.32 |
| 08/29 | 756 | 759 | 735 | 742 | -2.11% | 5,700 | 30億3886万 | +1.23% | 9.83 | 1.3 |
| 08/28 | 741 | 759 | 732 | 758 | +2.29% | 10,500 | 31億438万 | +3.13% | 10.05 | 1.33 |
| 08/27 | 731 | 742 | 731 | 741 | +1.37% | 3,900 | 30億3476万 | +0.41% | 9.82 | 1.3 |
| 08/26 | 724 | 740 | 716 | 731 | +0.83% | 4,800 | 29億9381万 | -1.35% | 9.69 | 1.28 |
| 08/23 | 718 | 736 | 715 | 725 | +1.83% | 9,900 | 29億6923万 | -2.55% | 9.61 | 1.27 |
| 08/22 | 726 | 726 | 710 | 712 | -1.79% | 5,300 | 29億1599万 | -4.56% | 9.44 | 1.25 |
| 08/21 | 719 | 730 | 716 | 725 | +0.14% | 5,600 | 29億6923万 | -3.07% | 9.61 | 1.27 |
| 08/20 | 710 | 730 | 710 | 724 | +1.97% | 5,400 | 29億6514万 | -3.47% | 9.59 | 1.27 |
| 08/19 | 716 | 721 | 710 | 710 | -0.7% | 5,100 | 29億780万 | -5.33% | 9.41 | 1.24 |
| 08/16 | 718 | 720 | 711 | 715 | +0.14% | 8,900 | 29億2828万 | -4.79% | 9.48 | 1.25 |
| 08/15 | 706 | 718 | 705 | 714 | +0.85% | 3,100 | 29億2418万 | -5.05% | 9.46 | 1.25 |
| 08/14 | 715 | 720 | 698 | 708 | -0.98% | 21,200 | 28億9961万 | -6.1% | 9.38 | 1.24 |
| 08/13 | 698 | 727 | 694 | 715 | +5.15% | 18,100 | 29億2828万 | -5.42% | 9.48 | 1.25 |
| 08/09 | 695 | 709 | 673 | 680 | -1.88% | 16,300 | 27億8494万 | -10.29% | 9.01 | 1.19 |
| 08/08 | 671 | 700 | 655 | 693 | +2.82% | 21,700 | 28億3818万 | -8.94% | 9.18 | 1.21 |
| 08/07 | 654 | 675 | 626 | 674 | -0.3% | 56,900 | 27億6036万 | -11.66% | 8.93 | 1.18 |
| 08/06 | 635 | 679 | 595 | 676 | +13.61% | 54,300 | 27億6855万 | -11.63% | 8.96 | 1.18 |
| 08/05 | 706 | 714 | 595 | 595 | -20.13% | 71,400 | 24億3682万 | -22.32% | 7.89 | 1.04 |
| 08/02 | 775 | 775 | 731 | 745 | -6.41% | 41,300 | 30億5114万 | -3.25% | 9.87 | 1.3 |
| 08/01 | 815 | 815 | 792 | 796 | -3.52% | 15,400 | 32億6001万 | +3.51% | 10.55 | 1.39 |
| 07/31 | 823 | 834 | 807 | 825 | +0.49% | 27,600 | 33億7878万 | +7.84% | 10.93 | 1.44 |
| 07/30 | 815 | 821 | 801 | 821 | +1.48% | 10,800 | 33億6240万 | +8.03% | 10.88 | 1.44 |
| 07/29 | 805 | 815 | 793 | 809 | +2.41% | 10,500 | 33億1325万 | +7.01% | 10.72 | 1.42 |
| 07/26 | 803 | 817 | 785 | 790 | -2.47% | 21,000 | 32億3544万 | +5.19% | 10.47 | 1.38 |
| 07/25 | 781 | 811 | 759 | 810 | +1.89% | 36,800 | 33億1735万 | +8.43% | 10.73 | 1.42 |
| 07/24 | 820 | 823 | 783 | 795 | -3.05% | 25,100 | 32億5592万 | +7.14% | 10.54 | 1.39 |
| 07/23 | 815 | 827 | 807 | 820 | +0.61% | 23,400 | 33億5831万 | +10.96% | 10.87 | 1.44 |
| 07/22 | 798 | 825 | 781 | 815 | +2.13% | 39,000 | 33億3783万 | +11.19% | 10.8 | 1.43 |
| 07/19 | 790 | 830 | 785 | 798 | +1.66% | 73,000 | 32億6820万 | +9.47% | 10.58 | 1.4 |
| 07/18 | 759 | 786 | 759 | 785 | +2.21% | 20,200 | 32億1496万 | +8.28% | 10.4 | 1.37 |
| 07/17 | 758 | 768 | 756 | 768 | +0.79% | 6,100 | 31億4534万 | +6.52% | 10.18 | 1.34 |
| 07/16 | 771 | 773 | 751 | 762 | +4.67% | 43,200 | 31億2077万 | +6.13% | 10.1 | 1.33 |
| 07/12 | 707 | 741 | 707 | 728 | -0.68% | 28,900 | 29億8152万 | +1.96% | 9.65 | 1.27 |
| 07/11 | 740 | 744 | 725 | 733 | -0.95% | 10,800 | 30億200万 | +2.95% | 9.71 | 1.28 |
| 07/10 | 775 | 775 | 740 | 740 | -3.27% | 11,700 | 30億3067万 | +4.23% | 9.81 | 1.3 |
| 07/09 | 770 | 775 | 765 | 765 | -0.13% | 11,200 | 31億3305万 | +8.05% | 10.14 | 1.34 |
| 07/08 | 769 | 772 | 761 | 766 | +0.52% | 10,500 | 31億3715万 | +8.65% | 10.15 | 1.34 |
| 07/05 | 777 | 777 | 757 | 762 | +1.74% | 16,900 | 31億2077万 | +8.55% | 10.1 | 1.33 |
| 07/04 | 747 | 752 | 741 | 749 | +0.27% | 11,600 | 30億6752万 | +7.31% | 9.93 | 1.31 |
| 07/03 | 730 | 749 | 730 | 747 | +4.48% | 37,800 | 30億5933万 | +7.33% | 9.9 | 1.31 |
| 07/02 | 712 | 715 | 705 | 715 | +1.42% | 6,000 | 29億2828万 | +2.88% | 9.48 | 1.25 |
| 07/01 | 712 | 713 | 705 | 705 | -0.84% | 3,400 | 28億8732万 | +1.44% | 9.34 | 1.23 |
| 06/28 | 704 | 714 | 703 | 711 | +0.14% | 1,800 | 29億1190万 | +2.01% | 9.42 | 1.24 |
| 06/27 | 704 | 710 | 703 | 710 | +1.43% | 2,600 | 29億780万 | +1.72% | 9.41 | 1.24 |
| 06/26 | 705 | 705 | 696 | 700 | -0.57% | 6,200 | 28億6685万 | +0.14% | 9.28 | 1.23 |
| 06/25 | 704 | 705 | 692 | 704 | +0.14% | 6,200 | 28億8323万 | +0.57% | 9.33 | 1.23 |
| 06/24 | 696 | 703 | 692 | 703 | +1.15% | 8,500 | 28億7913万 | +0.29% | 9.32 | 1.23 |
| 06/21 | 695 | 699 | 693 | 695 | -0.14% | 1,800 | 28億4637万 | -1.14% | 9.21 | 1.22 |
| 06/20 | 687 | 696 | 687 | 696 | +1.16% | 1,200 | 28億5046万 | -1.28% | 9.22 | 1.22 |
| 06/19 | 700 | 700 | 688 | 688 | -1.71% | 4,100 | 28億1770万 | -2.69% | 9.12 | 1.2 |
| 06/18 | 696 | 700 | 696 | 700 | +2.04% | 3,000 | 28億6685万 | -1.27% | 9.28 | 1.23 |
| 06/17 | 696 | 696 | 686 | 686 | -2.14% | 1,900 | 28億951万 | -3.38% | 9.09 | 1.2 |
| 06/14 | 697 | 704 | 693 | 701 | +0.72% | 1,400 | 28億7094万 | -1.54% | 9.29 | 1.23 |
| 06/13 | 706 | 706 | 694 | 696 | +0.58% | 2,100 | 28億5046万 | -2.38% | 9.22 | 1.22 |
| 06/12 | 689 | 702 | 687 | 692 | +1.02% | 7,000 | 28億3408万 | -3.22% | 9.17 | 1.21 |
| 06/11 | 683 | 688 | 683 | 685 | +0.44% | 2,900 | 28億541万 | -4.46% | 9.08 | 1.2 |
| 06/10 | 682 | 685 | 680 | 682 | +0.29% | 2,800 | 27億9313万 | -5.15% | 9.04 | 1.19 |
| 06/07 | 682 | 685 | 680 | 680 | -0.29% | 2,900 | 27億8494万 | -5.69% | 9.01 | 1.19 |
| 06/06 | 682 | 684 | 682 | 682 | +0.15% | 900 | 27億9313万 | -5.8% | 9.04 | 1.19 |
| 06/05 | 684 | 685 | 681 | 681 | -0.87% | 6,500 | 27億8903万 | -6.2% | 9.03 | 1.19 |
| 06/04 | 689 | 689 | 683 | 687 | +0.15% | 5,000 | 28億1360万 | -5.63% | 9.1 | 1.2 |
| 06/03 | 679 | 687 | 679 | 686 | +1.18% | 7,100 | 28億951万 | -6.03% | 9.09 | 1.2 |
| 05/31 | 685 | 685 | 672 | 678 | -1.31% | 29,200 | 27億7674万 | -7.38% | 8.17 | 1.19 |
| 05/30 | 703 | 707 | 682 | 687 | -4.18% | 29,500 | 28億1360万 | -6.4% | 8.26 | 1.2 |
| 05/29 | 730 | 735 | 717 | 717 | -1.78% | 34,200 | 29億3647万 | -2.45% | 8.63 | 1.25 |
| 05/28 | 737 | 737 | 730 | 730 | -1.08% | 12,200 | 29億8971万 | -0.68% | 8.78 | 1.28 |
| 05/27 | 736 | 740 | 736 | 738 | +0.27% | 3,600 | 30億2247万 | +0.41% | 8.88 | 1.29 |
| 05/24 | 735 | 740 | 733 | 736 | +0.14% | 4,000 | 30億1428万 | +0.41% | 8.85 | 1.29 |
| 05/23 | 736 | 740 | 734 | 735 | +0.14% | 7,500 | 30億1019万 | +0.27% | 8.84 | 1.28 |
| 05/22 | 741 | 741 | 734 | 734 | -0.94% | 7,400 | 30億609万 | +0.27% | 8.83 | 1.28 |
| 05/21 | 745 | 745 | 739 | 741 | -0.67% | 4,700 | 30億3476万 | +0.95% | 8.91 | 1.3 |
| 05/20 | 746 | 749 | 743 | 746 | +0.13% | 13,400 | 30億5524万 | +1.5% | 8.97 | 1.3 |
| 05/17 | 739 | 745 | 739 | 745 | +1.64% | 7,600 | 30億5114万 | +1.09% | 8.96 | 1.3 |
| 05/16 | 740 | 740 | 733 | 733 | -0.68% | 5,400 | 30億200万 | -0.68% | 8.82 | 1.28 |
| 05/15 | 736 | 748 | 732 | 738 | -0.14% | 15,900 | 30億2247万 | -0.27% | 8.88 | 1.29 |
| 05/14 | 733 | 739 | 733 | 739 | +1.09% | 4,000 | 30億2657万 | -0.4% | 8.89 | 1.29 |
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 | |
| 2021年 5月期 | 2,045 3/5 | 1,119 5/17 | 24,920,100 3/4 | 79億2437万 | 45億8286万 | +13.57% 6/29 | -16.56% 5/17 |
| 2022年 5月期 | 1,521 6/30 | 738 2/24 | 871,300 10/18 | 62億2925万 | 30億2247万 | +13.43% 4/5 | -22.2% 1/27 |
| 2023年 5月期 | 1,234 9/9 | 721 1/18 | 4,341,200 8/23 | 50億5384万 | 29億5285万 | +30.22% 8/22 | -18.5% 10/12 |
| 2024年 5月期 | 905 6/9 | 670 12/27 | 854,700 6/9 | 37億642万 | 27億4398万 | +15.19% 3/14 | -8.97% 4/17 |
| 最新 | 778 2024/10/4 | 3,700 | 31億8629万 | +3.18% 754 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/10/04 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
670円（2023/12/27） - 16%（1.16倍）
778円（10/4）