株価チャート
株価
4/23
- 前日 (4/22)
- 592
- 始値
- 595
- 高値
- 625
- 安値
- 591
- 終値 +3.21%
- 611
- 出来高 -50.31%
- 190,700
乖離率
- 株価（5日）
移動平均値 - +4.09%
587 - 株価（25日）
移動平均値 - +9.69%
557 - 出来高（5日）
移動平均値 - -16.94%
229,600
2023/11/24～2024/04/23
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 | ||||||||||
| 04/23 | 595 | 625 | 591 | 611 | +3.21% | 190,700 | 157億4220万 | +9.69% | 33.35 | 6.05 |
| 04/22 | 582 | 606 | 565 | 592 | +2.42% | 383,800 | 152億5267万 | +6.47% | 32.31 | 5.87 |
| 04/19 | 580 | 609 | 571 | 578 | -0.34% | 212,900 | 148億9197万 | +4.33% | 31.55 | 5.73 |
| 04/18 | 575 | 598 | 572 | 580 | +0.69% | 241,500 | 149億4350万 | +4.69% | 31.66 | 5.75 |
| 04/17 | 560 | 580 | 560 | 576 | +2.49% | 119,100 | 148億4044万 | +4.16% | 31.44 | 5.71 |
| 04/16 | 559 | 573 | 556 | 562 | -1.23% | 94,200 | 144億7973万 | +1.63% | 30.68 | 5.57 |
| 04/15 | 552 | 575 | 552 | 569 | +2.52% | 102,900 | 146億6009万 | +2.71% | 31.06 | 5.64 |
| 04/12 | 555 | 588 | 555 | 555 | +0.54% | 189,600 | 142億9938万 | +0.18% | 30.3 | 5.5 |
| 04/11 | 560 | 572 | 552 | 552 | -2.3% | 81,600 | 142億2209万 | -0.54% | 30.13 | 5.47 |
| 04/10 | 572 | 576 | 560 | 565 | -1.05% | 94,900 | 145億5703万 | +1.44% | 30.84 | 5.6 |
| 04/09 | 552 | 583 | 550 | 571 | +5.35% | 293,100 | 147億1161万 | +2.33% | 31.17 | 5.66 |
| 04/08 | 499 | 548 | 497 | 542 | +8.62% | 218,200 | 139億6444万 | -2.87% | 29.59 | 5.37 |
| 04/05 | 495 | 505 | 480 | 499 | -0.6% | 174,700 | 128億5656万 | -11.05% | 27.24 | 4.94 |
| 04/04 | 528 | 528 | 495 | 502 | -3.65% | 234,500 | 129億3385万 | -11.15% | 27.4 | 4.97 |
| 04/03 | 523 | 535 | 514 | 521 | -1.51% | 244,300 | 134億2338万 | -8.44% | 28.44 | 5.16 |
| 04/02 | 506 | 531 | 487 | 529 | +4.55% | 434,000 | 136億2950万 | -7.52% | 28.88 | 5.24 |
| 04/01 | 515 | 534 | 505 | 506 | +0.6% | 304,800 | 130億3691万 | -12% | 27.62 | 5.01 |
| 03/29 | 507 | 524 | 499 | 503 | -14.31% | 1,122,500 | 129億5962万 | -12.98% | 27.46 | 4.98 |
| 03/28 | 573 | 596 | 560 | 587 | +3.16% | 380,800 | 151億2385万 | +1.03% | 32.04 | 5.82 |
| 03/27 | 565 | 581 | 556 | 569 | +0.35% | 136,800 | 146億6009万 | -2.07% | 31.06 | 5.64 |
| 03/26 | 580 | 580 | 542 | 567 | -2.41% | 239,900 | 146億856万 | -2.24% | 30.95 | 5.62 |
| 03/25 | 570 | 590 | 570 | 581 | +1.4% | 131,600 | 149億6926万 | +0.35% | 31.71 | 5.76 |
| 03/22 | 562 | 578 | 562 | 573 | +1.42% | 79,300 | 147億6314万 | -0.87% | 31.28 | 5.68 |
| 03/21 | 590 | 594 | 556 | 565 | -2.92% | 242,800 | 145億5703万 | -2.08% | 30.84 | 5.6 |
| 03/19 | 569 | 590 | 568 | 582 | +3.19% | 129,900 | 149億9503万 | +0.87% | 31.77 | 5.77 |
| 03/18 | 560 | 567 | 556 | 564 | +1.08% | 47,600 | 145億3126万 | -2.25% | 30.79 | 5.59 |
| 03/15 | 558 | 560 | 548 | 558 | -1.76% | 38,300 | 143億7667万 | -3.13% | 30.46 | 5.53 |
| 03/14 | 566 | 570 | 551 | 568 | +1.07% | 39,400 | 146億3432万 | -1.05% | 31 | 5.63 |
| 03/13 | 584 | 584 | 562 | 562 | -2.94% | 30,400 | 144億7973万 | -1.75% | 30.68 | 5.57 |
| 03/12 | 573 | 580 | 560 | 579 | +1.58% | 36,500 | 149億1773万 | +1.4% | 31.61 | 5.74 |
| 03/11 | 569 | 582 | 568 | 570 | -1.55% | 50,000 | 146億8585万 | +0.18% | 31.11 | 5.65 |
| 03/08 | 571 | 586 | 570 | 579 | -0.34% | 61,900 | 149億1773万 | +1.94% | 31.61 | 5.74 |
| 03/07 | 600 | 609 | 577 | 581 | -3.33% | 104,100 | 149億6926万 | +2.47% | 31.71 | 5.76 |
| 03/06 | 573 | 606 | 573 | 601 | +3.8% | 77,400 | 154億8455万 | +6.18% | 32.81 | 5.96 |
| 03/05 | 584 | 584 | 566 | 579 | -1.86% | 73,100 | 149億1773万 | +2.48% | 31.61 | 5.74 |
| 03/04 | 592 | 609 | 582 | 590 | -1.34% | 90,200 | 152億114万 | +4.61% | 32.21 | 5.85 |
| 03/01 | 614 | 615 | 592 | 598 | -1.97% | 132,600 | 154億726万 | +6.03% | 32.64 | 5.93 |
| 02/29 | 607 | 623 | 604 | 610 | -0.65% | 96,800 | 157億1644万 | +8.54% | 33.3 | 6.04 |
| 02/28 | 594 | 625 | 592 | 614 | +3.37% | 178,500 | 158億1950万 | +9.45% | 33.52 | 6.08 |
| 02/27 | 595 | 607 | 577 | 594 | -1% | 225,800 | 153億420万 | +6.45% | 32.42 | 5.89 |
| 02/26 | 580 | 603 | 561 | 600 | +2.21% | 190,500 | 154億5879万 | +7.72% | 32.75 | 5.95 |
| 02/22 | 572 | 608 | 560 | 587 | +3.89% | 431,600 | 151億2385万 | +5.58% | 32.04 | 5.82 |
| 02/21 | 590 | 590 | 552 | 565 | -2.75% | 207,200 | 145億5703万 | +1.44% | 30.84 | 5.6 |
| 02/20 | 559 | 587 | 551 | 581 | +4.87% | 169,500 | 149億6926万 | +3.75% | 31.71 | 5.76 |
| 02/19 | 539 | 557 | 535 | 554 | +3.94% | 67,100 | 142億7362万 | -1.6% | 30.24 | 5.49 |
| 02/15 | 560 | 561 | 532 | 533 | -4.31% | 137,100 | 137億3256万 | -6% | 29.09 | 5.28 |
| 02/14 | 560 | 570 | 551 | 557 | -0.71% | 89,600 | 143億5091万 | -2.96% | 30.4 | 5.52 |
| 02/13 | 575 | 588 | 556 | 561 | +1.08% | 160,100 | 144億5397万 | -3.11% | 30.62 | 5.56 |
| 02/09 | 583 | 609 | 555 | 555 | -6.41% | 439,600 | 142億9938万 | -4.97% | 30.3 | 5.5 |
| 02/08 | 544 | 596 | 541 | 593 | +10.02% | 654,700 | 152億7844万 | +0.34% | 32.37 | 5.88 |
| 02/07 | 506 | 546 | 506 | 539 | +8.23% | 215,800 | 138億8715万 | -9.56% | 29.42 | 5.34 |
| 02/06 | 517 | 517 | 495 | 498 | -4.05% | 156,700 | 128億3079万 | -17.55% | 27.18 | 4.93 |
| 02/05 | 537 | 537 | 512 | 519 | -2.26% | 219,700 | 133億7185万 | -15.75% | 28.33 | 5.14 |
| 02/02 | 538 | 542 | 531 | 531 | +0.57% | 59,100 | 136億8103万 | -15.18% | 28.99 | 5.26 |
| 02/01 | 548 | 549 | 522 | 528 | -4.69% | 158,000 | 136億373万 | -16.85% | 28.82 | 5.23 |
| 01/31 | 557 | 563 | 539 | 554 | -0.72% | 131,400 | 142億7362万 | -13.98% | 30.24 | 5.49 |
| 01/30 | 563 | 568 | 547 | 558 | 0% | 95,100 | 145億9429万 | -14.55% | 30.46 | 5.61 |
| 01/29 | 572 | 572 | 552 | 558 | -1.76% | 59,500 | 145億9429万 | -15.58% | 30.46 | 5.61 |
| 01/26 | 561 | 573 | 556 | 568 | +0.35% | 69,100 | 148億5584万 | -15.1% | 31 | 5.71 |
| 01/25 | 579 | 579 | 561 | 566 | -2.25% | 71,400 | 148億353万 | -16.27% | 30.9 | 5.69 |
| 01/24 | 555 | 582 | 553 | 579 | +3.95% | 120,400 | 151億4354万 | -15.1% | 31.61 | 5.82 |
| 01/23 | 566 | 572 | 551 | 557 | -2.96% | 177,300 | 145億6814万 | -18.92% | 30.4 | 5.6 |
| 01/22 | 550 | 577 | 532 | 574 | +4.36% | 189,200 | 150億1277万 | -17.41% | 31.33 | 5.77 |
| 01/19 | 558 | 574 | 545 | 550 | +0.36% | 228,300 | 143億8506万 | -21.65% | 30.02 | 5.53 |
| 01/18 | 589 | 589 | 545 | 548 | -6.96% | 288,000 | 143億3275万 | -22.82% | 29.91 | 5.51 |
| 01/17 | 590 | 605 | 567 | 589 | -2.81% | 425,500 | 154億509万 | -17.85% | 32.15 | 5.93 |
| 01/16 | 624 | 626 | 603 | 606 | -4.42% | 174,000 | 158億4972万 | -16.07% | 33.08 | 6.1 |
| 01/15 | 652 | 652 | 634 | 634 | -3.65% | 161,200 | 165億8205万 | -12.79% | 34.61 | 6.38 |
| 01/12 | 667 | 674 | 652 | 658 | -1.2% | 145,600 | 172億976万 | -10.11% | 35.92 | 6.62 |
| 01/11 | 700 | 700 | 662 | 666 | -4.45% | 183,600 | 174億1900万 | -9.63% | 36.35 | 6.7 |
| 01/10 | 684 | 702 | 675 | 697 | +1.31% | 178,700 | 182億2979万 | -5.81% | 38.05 | 7.01 |
| 01/09 | 703 | 722 | 684 | 688 | -1.29% | 167,200 | 179億9440万 | -7.4% | 37.56 | 6.92 |
| 01/05 | 738 | 741 | 697 | 697 | -4.26% | 205,900 | 182億2979万 | -6.57% | 38.05 | 7.01 |
| 01/04 | 703 | 738 | 703 | 728 | +1.39% | 152,300 | 190億4059万 | -2.8% | 39.74 | 7.32 |
| 2023 | ||||||||||
| 12/29 | 727 | 731 | 689 | 718 | -1.1% | 388,800 | 187億7904万 | -4.52% | 39.19 | 7.22 |
| 12/28 | 739 | 742 | 705 | 726 | -10.81% | 729,400 | 189億8828万 | -3.84% | 39.63 | 7.3 |
| 12/27 | 752 | 815 | 747 | 814 | +7.81% | 338,000 | 212億8989万 | +7.25% | 44.43 | 8.19 |
| 12/26 | 743 | 767 | 732 | 755 | +1.07% | 181,800 | 197億4676万 | -0.53% | 41.21 | 7.59 |
| 12/25 | 780 | 795 | 746 | 747 | -2.35% | 70,400 | 195億3752万 | -1.84% | 40.78 | 7.51 |
| 12/22 | 785 | 788 | 758 | 765 | -1.03% | 72,300 | 200億831万 | +0.39% | 41.76 | 7.7 |
| 12/21 | 756 | 776 | 746 | 773 | +0.26% | 43,200 | 201億9652万 | +1.44% | 42.2 | 7.77 |
| 12/20 | 768 | 808 | 768 | 771 | +1.05% | 117,200 | 201億4427万 | +1.05% | 42.09 | 7.75 |
| 12/19 | 731 | 763 | 728 | 763 | +4.38% | 60,900 | 199億3525万 | -0.13% | 41.65 | 7.67 |
| 12/18 | 726 | 731 | 714 | 731 | +2.81% | 51,500 | 190億9917万 | -4.44% | 39.9 | 7.35 |
| 12/15 | 704 | 717 | 696 | 711 | +0.85% | 59,500 | 185億7662万 | -7.18% | 38.81 | 7.14 |
| 12/14 | 742 | 757 | 703 | 705 | -6.87% | 124,700 | 184億1985万 | -8.2% | 38.48 | 7.08 |
| 12/13 | 756 | 760 | 746 | 757 | +1.47% | 27,400 | 197億7848万 | -1.82% | 41.32 | 7.61 |
| 12/12 | 748 | 761 | 744 | 746 | -0.27% | 36,200 | 194億9108万 | -3.37% | 40.72 | 7.5 |
| 12/11 | 737 | 771 | 737 | 748 | +3.03% | 72,300 | 195億4333万 | -3.23% | 40.83 | 7.52 |
| 12/08 | 717 | 730 | 706 | 726 | -0.27% | 59,100 | 189億6853万 | -5.96% | 39.63 | 7.3 |
| 12/07 | 720 | 735 | 718 | 728 | -0.14% | 42,300 | 190億2078万 | -5.58% | 39.74 | 7.32 |
| 12/06 | 761 | 769 | 729 | 729 | -2.28% | 55,200 | 190億4691万 | -5.32% | 39.79 | 7.33 |
| 12/05 | 784 | 784 | 746 | 746 | -4.85% | 53,800 | 194億9108万 | -2.86% | 40.72 | 7.5 |
| 12/04 | 745 | 789 | 742 | 784 | +4.81% | 63,000 | 204億8392万 | +2.35% | 42.8 | 7.88 |
| 12/01 | 767 | 768 | 746 | 748 | -2.48% | 35,800 | 195億4333万 | -1.97% | 40.83 | 7.52 |
| 11/30 | 780 | 780 | 746 | 767 | -0.78% | 63,300 | 200億3976万 | +0.52% | 41.87 | 7.21 |
| 11/29 | 762 | 787 | 762 | 773 | -0.51% | 61,000 | 201億9652万 | +1.44% | 42.2 | 7.27 |
| 11/28 | 790 | 795 | 777 | 777 | -1.65% | 33,000 | 203億103万 | +2.51% | 42.41 | 7.31 |
| 11/27 | 784 | 804 | 776 | 790 | -0.63% | 60,800 | 206億4069万 | +4.77% | 43.12 | 7.43 |
| 11/24 | 820 | 835 | 795 | 795 | -2.69% | 114,800 | 207億7132万 | +5.86% | 43.4 | 7.48 |
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 | |
| 2020年 5月期 | 886 3,545 7/11 | 259 1,035 4/6 | 11,662,800 2,915,700 7/9 | 198億2860万 | 57億8916万 | +62.57% 6/22 | -41.66% 4/3 |
| 2021年 5月期 | 1,838 7,350 8/27 | 415 1,660 6/1 | 2,814,400 703,600 10/2 | 420億1407万 | 93億4912万 | +50.12% 8/26 | -29.72% 10/2 |
| 2022年 5月期 | 1,163 6/30 | 374 2/24 | 1,050,000 6/30 | 301億3379万 | 97億544万 | +15.9% 4/5 | -35.45% 1/6 |
| 2023年 5月期 | 1,010 5/30 | 301 12/23 12/20 | 3,152,200 12/29 | 258億5161万 | 78億8764万 | +38.88% 2/1 | -15.35% 12/22 |
| 最新 | 611 2024/4/23 | 190,700 | 157億4220万 | +9.69% 557 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 134%（2.34倍）
- 2021/12/30 vs 2020/12/30
- -52%（0.48倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 84%（1.84倍）
- 2024/04/23 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
259円（2020/04/06） - 136%（2.36倍）
611円（4/23）