株価チャート
株価
5/17
- 前日 (5/16)
- 1,039
- 始値
- 1,035
- 高値
- 1,035
- 安値
- 1,017
- 終値 -1.44%
- 1,024
- 出来高 -31.9%
- 45,900
乖離率
- 株価（5日）
移動平均値 - +0.99%
1,014 - 株価（25日）
移動平均値 - +0.69%
1,017 - 出来高（5日）
移動平均値 - -19.33%
56,900
2023/12/18～2024/05/17
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 | ||||||||||
| 05/17 | 1,035 | 1,035 | 1,017 | 1,024 | -1.44% | 45,900 | 105億7544万 | +0.69% | 11.22 | 1 |
| 05/16 | 999 | 1,041 | 997 | 1,039 | +4% | 67,400 | 107億3035万 | +2.16% | 11.39 | 1.01 |
| 05/15 | 1,005 | 1,012 | 995 | 999 | -0.7% | 136,600 | 103億1725万 | -1.77% | 10.95 | 0.97 |
| 05/14 | 1,002 | 1,010 | 1,000 | 1,006 | +0.4% | 20,300 | 103億8954万 | -1.37% | 11.03 | 0.98 |
| 05/13 | 1,003 | 1,007 | 998 | 1,002 | +0.2% | 14,300 | 103億4823万 | -2.15% | 10.98 | 0.97 |
| 05/10 | 1,011 | 1,011 | 998 | 1,000 | -0.79% | 21,300 | 103億2758万 | -2.63% | 10.96 | 0.97 |
| 05/09 | 1,001 | 1,010 | 1,001 | 1,008 | +0.8% | 5,000 | 104億1020万 | -2.23% | 11.05 | 0.98 |
| 05/08 | 1,008 | 1,009 | 997 | 1,000 | -0.79% | 31,800 | 103億2758万 | -3.38% | 10.96 | 0.97 |
| 05/07 | 1,021 | 1,021 | 1,008 | 1,008 | -1.37% | 13,600 | 104億1020万 | -3.08% | 11.05 | 0.98 |
| 05/02 | 1,020 | 1,027 | 1,018 | 1,022 | +0.29% | 5,800 | 105億5478万 | -1.92% | 11.2 | 0.99 |
| 05/01 | 1,024 | 1,026 | 1,019 | 1,019 | -0.97% | 4,300 | 105億2380万 | -2.21% | 11.17 | 0.99 |
| 04/30 | 1,022 | 1,032 | 1,019 | 1,029 | +1.78% | 12,900 | 106億2707万 | -1.15% | 11.28 | 1 |
| 04/26 | 1,044 | 1,045 | 1,011 | 1,011 | -2.51% | 58,000 | 104億4118万 | -2.88% | 11.08 | 0.98 |
| 04/25 | 1,018 | 1,037 | 1,012 | 1,037 | +1.87% | 20,700 | 107億970万 | -0.38% | 11.37 | 1.01 |
| 04/24 | 1,027 | 1,027 | 1,018 | 1,018 | -0.29% | 7,900 | 105億1347万 | -2.02% | 11.16 | 0.99 |
| 04/23 | 1,015 | 1,025 | 1,009 | 1,021 | +1.09% | 23,900 | 105億4445万 | -1.64% | 11.19 | 0.99 |
| 04/22 | 1,007 | 1,016 | 1,006 | 1,010 | +0.5% | 13,400 | 104億3085万 | -2.7% | 11.07 | 0.98 |
| 04/19 | 1,017 | 1,021 | 1,004 | 1,005 | -1.18% | 18,500 | 103億7921万 | -3.18% | 11.02 | 0.98 |
| 04/18 | 1,012 | 1,025 | 1,011 | 1,017 | +0.49% | 8,600 | 105億314万 | -1.93% | 11.15 | 0.99 |
| 04/17 | 1,024 | 1,024 | 1,011 | 1,012 | -0.69% | 16,100 | 104億5151万 | -2.41% | 11.09 | 0.98 |
| 04/16 | 1,037 | 1,037 | 1,018 | 1,019 | -1.26% | 28,700 | 105億2380万 | -1.64% | 11.17 | 0.99 |
| 04/15 | 1,031 | 1,035 | 1,021 | 1,032 | +1.08% | 15,000 | 106億5806万 | -0.19% | 11.31 | 1 |
| 04/12 | 1,034 | 1,034 | 1,018 | 1,021 | -1.26% | 20,800 | 105億4445万 | -1.16% | 11.19 | 0.99 |
| 04/11 | 1,033 | 1,036 | 1,027 | 1,034 | 0% | 12,800 | 106億7871万 | +0.1% | 11.33 | 1.01 |
| 04/10 | 1,030 | 1,065 | 1,030 | 1,034 | +1.87% | 32,600 | 106億7871万 | +0.19% | 11.33 | 1.01 |
| 04/09 | 1,050 | 1,061 | 1,007 | 1,015 | -2.4% | 151,900 | 104億8249万 | -1.55% | 11.13 | 0.99 |
| 04/08 | 1,085 | 1,090 | 1,037 | 1,040 | -4.15% | 90,300 | 107億4068万 | +1.07% | 11.4 | 1.01 |
| 04/05 | 1,090 | 1,096 | 1,081 | 1,085 | -1.09% | 13,500 | 112億542万 | +5.65% | 11.89 | 1.05 |
| 04/04 | 1,090 | 1,109 | 1,090 | 1,097 | +0.83% | 13,800 | 113億2935万 | +7.34% | 12.02 | 1.07 |
| 04/03 | 1,087 | 1,094 | 1,069 | 1,088 | -0.18% | 12,300 | 112億3640万 | +6.88% | 11.93 | 1.06 |
| 04/02 | 1,093 | 1,101 | 1,078 | 1,090 | -1.45% | 33,600 | 112億5706万 | +7.5% | 11.95 | 1.06 |
| 04/01 | 1,129 | 1,130 | 1,083 | 1,106 | -2.73% | 79,300 | 114億2230万 | +9.61% | 12.12 | 1.08 |
| 03/29 | 1,080 | 1,137 | 1,065 | 1,137 | +7.87% | 134,800 | 117億4245万 | +13.25% | 12.46 | 1.11 |
| 03/28 | 1,013 | 1,061 | 1,013 | 1,054 | +4.25% | 76,200 | 108億8526万 | +5.61% | 11.55 | 1.02 |
| 03/27 | 1,011 | 1,016 | 1,005 | 1,011 | +0.2% | 20,400 | 104億4118万 | +1.61% | 11.08 | 0.98 |
| 03/26 | 1,011 | 1,011 | 999 | 1,009 | -0.3% | 38,200 | 104億2052万 | +1.61% | 11.06 | 0.98 |
| 03/25 | 1,010 | 1,015 | 1,003 | 1,012 | +0.2% | 15,700 | 104億5151万 | +2.02% | 11.09 | 0.98 |
| 03/22 | 1,008 | 1,011 | 999 | 1,010 | +0.8% | 18,600 | 104億3085万 | +1.92% | 11.07 | 0.98 |
| 03/21 | 1,001 | 1,004 | 995 | 1,002 | +0.1% | 49,300 | 103億4823万 | +1.11% | 10.98 | 0.97 |
| 03/19 | 1,001 | 1,007 | 999 | 1,001 | -0.5% | 10,800 | 103億3790万 | +1.01% | 10.97 | 0.97 |
| 03/18 | 1,004 | 1,006 | 1,000 | 1,006 | +0.1% | 9,200 | 103億8954万 | +1.51% | 11.03 | 0.98 |
| 03/15 | 998 | 1,005 | 995 | 1,005 | +0.5% | 24,100 | 103億7921万 | +1.31% | 11.02 | 0.98 |
| 03/14 | 991 | 1,001 | 989 | 1,000 | +0.7% | 15,900 | 103億2758万 | +0.7% | 10.96 | 0.97 |
| 03/13 | 1,000 | 1,000 | 985 | 993 | -0.7% | 44,600 | 102億5528万 | -0.1% | 10.88 | 0.97 |
| 03/12 | 979 | 1,000 | 969 | 1,000 | +2.04% | 20,400 | 103億2758万 | +0.5% | 10.96 | 0.97 |
| 03/11 | 1,000 | 1,000 | 966 | 980 | -2.49% | 60,500 | 101億2102万 | -1.61% | 10.74 | 0.95 |
| 03/08 | 1,001 | 1,010 | 996 | 1,005 | +0.1% | 16,100 | 103億7921万 | +0.7% | 11.02 | 0.98 |
| 03/07 | 1,009 | 1,009 | 995 | 1,004 | -0.89% | 15,700 | 103億6889万 | +0.5% | 11 | 0.98 |
| 03/06 | 998 | 1,013 | 996 | 1,013 | +1.2% | 47,500 | 104億6183万 | +1.4% | 11.1 | 0.98 |
| 03/05 | 982 | 1,004 | 967 | 1,001 | +2.14% | 67,700 | 103億3790万 | +0.1% | 10.97 | 0.97 |
| 03/04 | 980 | 982 | 959 | 980 | +0.1% | 88,900 | 101億2102万 | -2% | 10.74 | 0.95 |
| 03/01 | 974 | 979 | 966 | 979 | +0.31% | 24,900 | 101億1070万 | -2.3% | 10.73 | 0.95 |
| 02/29 | 977 | 982 | 970 | 976 | -0.1% | 26,900 | 100億7971万 | -2.69% | 10.7 | 0.95 |
| 02/28 | 985 | 993 | 977 | 977 | -1.31% | 21,800 | 100億9004万 | -2.69% | 10.71 | 0.95 |
| 02/27 | 984 | 994 | 984 | 990 | +1.02% | 12,200 | 102億2430万 | -1.39% | 10.85 | 0.96 |
| 02/26 | 982 | 987 | 977 | 980 | +0.31% | 6,800 | 101億2102万 | -2.39% | 10.74 | 0.95 |
| 02/22 | 980 | 986 | 976 | 977 | 0% | 7,500 | 100億9004万 | -2.69% | 10.71 | 0.95 |
| 02/21 | 982 | 982 | 971 | 977 | +0.1% | 11,700 | 100億9004万 | -2.79% | 10.71 | 0.95 |
| 02/20 | 981 | 983 | 975 | 976 | -0.51% | 13,900 | 100億7971万 | -2.89% | 10.7 | 0.95 |
| 02/19 | 978 | 983 | 975 | 981 | -0.51% | 14,100 | 101億3135万 | -2.58% | 10.75 | 0.95 |
| 02/16 | 979 | 988 | 965 | 986 | +1.34% | 24,000 | 101億8299万 | -2.09% | 10.81 | 0.96 |
| 02/15 | 1,006 | 1,006 | 966 | 973 | -3.47% | 54,600 | 100億4873万 | -3.47% | 10.66 | 0.95 |
| 02/14 | 995 | 1,026 | 995 | 1,008 | +0.7% | 32,300 | 104億1020万 | -0.1% | 11.05 | 0.98 |
| 02/13 | 1,010 | 1,040 | 990 | 1,001 | -0.89% | 91,900 | 103億3790万 | -0.79% | 10.97 | 0.97 |
| 02/09 | 1,028 | 1,030 | 1,010 | 1,010 | -1.75% | 15,100 | 104億3085万 | +0.1% | 11.07 | 0.98 |
| 02/08 | 1,022 | 1,045 | 1,012 | 1,028 | -0.1% | 25,100 | 106億1675万 | +1.88% | 11.27 | 1 |
| 02/07 | 1,027 | 1,037 | 1,023 | 1,029 | +0.19% | 11,600 | 106億2707万 | +2.08% | 11.28 | 1 |
| 02/06 | 1,031 | 1,039 | 1,026 | 1,027 | +0.39% | 12,900 | 106億642万 | +1.99% | 11.26 | 1 |
| 02/05 | 1,020 | 1,029 | 1,019 | 1,023 | +0.39% | 10,400 | 105億6511万 | +1.69% | 11.21 | 0.99 |
| 02/02 | 1,019 | 1,021 | 1,012 | 1,019 | -0.2% | 10,200 | 105億2380万 | +1.49% | 11.17 | 0.99 |
| 02/01 | 1,022 | 1,028 | 1,020 | 1,021 | -0.78% | 5,700 | 105億4445万 | +1.9% | 11.19 | 0.99 |
| 01/31 | 1,016 | 1,029 | 1,013 | 1,029 | +1.38% | 9,200 | 106億2707万 | +2.8% | 11.28 | 1 |
| 01/30 | 1,031 | 1,032 | 1,012 | 1,015 | -1.55% | 24,700 | 104億8249万 | +1.5% | 11.13 | 0.99 |
| 01/29 | 1,019 | 1,039 | 1,018 | 1,031 | +1.88% | 21,400 | 106億4773万 | +3.2% | 11.3 | 1 |
| 01/26 | 1,017 | 1,019 | 1,012 | 1,012 | -0.49% | 18,700 | 104億5151万 | +1.5% | 11.09 | 0.98 |
| 01/25 | 1,011 | 1,021 | 1,010 | 1,017 | +0.79% | 19,300 | 105億314万 | +2.11% | 11.15 | 0.99 |
| 01/24 | 993 | 1,010 | 993 | 1,009 | +1.71% | 43,400 | 104億2052万 | +1.51% | 11.06 | 0.98 |
| 01/23 | 1,001 | 1,004 | 992 | 992 | -0.5% | 19,400 | 102億4495万 | -0.1% | 10.87 | 0.96 |
| 01/22 | 988 | 1,001 | 988 | 997 | +0.91% | 15,600 | 102億8032万 | +0.5% | 10.93 | 0.97 |
| 01/19 | 986 | 993 | 984 | 988 | +0.71% | 18,700 | 101億8752万 | -0.4% | 10.83 | 0.96 |
| 01/18 | 981 | 989 | 976 | 981 | -0.51% | 19,300 | 101億1534万 | -1.21% | 10.75 | 0.95 |
| 01/17 | 997 | 1,004 | 984 | 986 | -1.1% | 33,200 | 101億6690万 | -0.8% | 10.81 | 0.96 |
| 01/16 | 1,009 | 1,009 | 996 | 997 | -0.7% | 28,800 | 102億8032万 | +0.2% | 10.93 | 0.97 |
| 01/15 | 1,009 | 1,018 | 1,004 | 1,004 | +1.01% | 22,400 | 103億5250万 | +0.7% | 11 | 0.97 |
| 01/12 | 1,005 | 1,008 | 994 | 994 | -1.09% | 24,300 | 102億4939万 | -0.5% | 10.89 | 0.96 |
| 01/11 | 1,001 | 1,017 | 1,001 | 1,005 | +0.4% | 22,900 | 103億6281万 | +0.3% | 11.02 | 0.98 |
| 01/10 | 1,004 | 1,009 | 997 | 1,001 | -0.2% | 18,700 | 103億2157万 | -0.5% | 10.97 | 0.97 |
| 01/09 | 1,013 | 1,018 | 1,002 | 1,003 | -0.4% | 27,800 | 103億4219万 | -0.59% | 10.99 | 0.97 |
| 01/05 | 1,011 | 1,016 | 996 | 1,007 | +0.7% | 34,600 | 103億8343万 | -0.49% | 11.04 | 0.98 |
| 01/04 | 1,012 | 1,013 | 1,000 | 1,000 | -1.28% | 13,800 | 103億1126万 | -1.57% | 10.96 | 0.97 |
| 2023 | ||||||||||
| 12/29 | 1,005 | 1,014 | 993 | 1,013 | +0.4% | 46,300 | 104億4530万 | -0.59% | 11.1 | 0.99 |
| 12/28 | 970 | 1,018 | 966 | 1,009 | +1.2% | 183,000 | 104億406万 | -1.37% | 11.06 | 0.98 |
| 12/27 | 979 | 1,000 | 976 | 997 | +3.1% | 50,500 | 102億8032万 | -2.92% | 10.93 | 0.97 |
| 12/26 | 990 | 992 | 966 | 967 | -1.93% | 52,100 | 99億7098万 | -6.3% | 10.6 | 0.94 |
| 12/25 | 992 | 995 | 975 | 986 | -0.5% | 32,300 | 101億6690万 | -5.01% | 10.81 | 0.96 |
| 12/22 | 992 | 998 | 991 | 991 | +0.3% | 20,500 | 102億1845万 | -5.17% | 10.86 | 0.97 |
| 12/21 | 990 | 995 | 978 | 988 | -0.1% | 28,300 | 101億8752万 | -5.99% | 10.83 | 0.96 |
| 12/20 | 1,002 | 1,009 | 987 | 989 | -0.4% | 34,600 | 101億9783万 | -6.61% | 10.84 | 0.96 |
| 12/19 | 979 | 1,001 | 979 | 993 | +1.53% | 30,900 | 102億3908万 | -7.02% | 10.88 | 0.97 |
| 12/18 | 975 | 981 | 961 | 978 | -0.1% | 52,300 | 100億8441万 | -9.19% | 10.72 | 0.95 |
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 | |
| 2016年 6月期 | 450 1,798 3/24 | 286 1,142 4/7 | 2,909,600 727,400 3/24 | 42億8413万 | 27億2106万 | +13.74% 5/20 | -6.62% 5/2 |
| 2017年 6月期 | 1,278 2,555 3/30 | 313 1,251 9/13 1,250 9/12 他2件 | 1,754,400 438,600 2/8 | 121億7774万 | 29億8078万 | +59.68% 2/20 2/8 | -15.45% 4/14 |
| 2018年 6月期 | 1,478 2/2 | 890 1,779 8/4 | 324,800 3/29 | 141億9045万 | 84億7914万 | +16.93% 10/6 | -12.43% 3/5 |
| 2019年 6月期 | 1,140 7/2 | 643 2/12 | 170,900 6/25 | 110億1258万 | 62億3463万 | +17.59% 4/1 | -20.9% 12/25 |
| 2020年 6月期 | 1,025 12/5 | 398 3/19 | 421,700 6/26 | 99億9580万 | 38億8613万 | +31.24% 5/11 | -32.71% 3/19 |
| 2021年 6月期 | 1,447 3/26 | 523 7/31 | 401,700 6/28 | 143億481万 | 51億6439万 | +33.06% 2/17 | -13.88% 6/21 |
| 2022年 6月期 | 1,200 10/6 | 767 3/15 | 241,400 8/13 | 118億8038万 | 75億9354万 | +14.16% 9/16 | -14.18% 11/29 |
| 2023年 6月期 | 1,356 6/26 | 828 7/14 | 197,000 6/29 | 136億1066万 | 82億1309万 | +16.48% 11/24 | -9.88% 10/28 |
| 最新 | 1,024 2024/5/17 | 45,900 | 105億7544万 | +0.69% 1,017 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 215%（3.15倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/05/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
286円（2016/04/07） - 259%（3.59倍）
1,024円（5/17）