株価チャート
株価
5/17
- 前日 (5/16)
- 1,338
- 始値
- 1,325
- 高値
- 1,332
- 安値
- 1,265
- 終値 -5.38%
- 1,266
- 出来高 -23.11%
- 428,600
乖離率
- 株価（5日）
移動平均値 - -3.73%
1,315 - 株価（25日）
移動平均値 - +0.88%
1,255 - 出来高（5日）
移動平均値 - -39.72%
710,960
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 | 1,325 | 1,332 | 1,265 | 1,266 | -5.38% | 428,600 | 282億3255万 | +0.88% | 31.77 | 4.88 |
| 05/16 | 1,302 | 1,350 | 1,291 | 1,338 | +2.84% | 557,400 | 298億3819万 | +6.53% | 33.57 | 5.16 |
| 05/15 | 1,350 | 1,355 | 1,298 | 1,301 | -2.33% | 447,900 | 290億1307万 | +3.83% | 32.64 | 5.01 |
| 05/14 | 1,335 | 1,369 | 1,301 | 1,332 | -0.6% | 663,300 | 297億439万 | +6.47% | 33.42 | 5.13 |
| 05/13 | 1,314 | 1,374 | 1,305 | 1,340 | +12.23% | 1,457,600 | 298億8279万 | +7.29% | 33.62 | 5.17 |
| 05/10 | 1,250 | 1,255 | 1,180 | 1,194 | -3.55% | 573,400 | 266億2691万 | -4.25% | 29.96 | 4.6 |
| 05/09 | 1,238 | 1,257 | 1,226 | 1,238 | -0.24% | 315,200 | 276億813万 | -1.04% | 31.06 | 4.77 |
| 05/08 | 1,222 | 1,253 | 1,219 | 1,241 | +0.24% | 248,800 | 276億7503万 | -1.04% | 31.14 | 4.78 |
| 05/07 | 1,216 | 1,250 | 1,208 | 1,238 | +4.03% | 243,900 | 276億813万 | -1.67% | 31.06 | 4.77 |
| 05/02 | 1,196 | 1,208 | 1,185 | 1,190 | -1% | 181,500 | 265億3770万 | -5.78% | 29.86 | 4.59 |
| 05/01 | 1,215 | 1,223 | 1,194 | 1,202 | -1.8% | 348,800 | 268億531万 | -5.28% | 30.16 | 4.63 |
| 04/30 | 1,228 | 1,238 | 1,197 | 1,224 | +0.58% | 374,500 | 272億9592万 | -4.23% | 30.71 | 4.72 |
| 04/26 | 1,221 | 1,227 | 1,200 | 1,217 | +0.75% | 172,300 | 271億3982万 | -5.44% | 30.54 | 4.69 |
| 04/25 | 1,235 | 1,237 | 1,206 | 1,208 | -2.27% | 171,400 | 269億3911万 | -6.79% | 30.31 | 4.66 |
| 04/24 | 1,231 | 1,251 | 1,220 | 1,236 | +1.56% | 254,200 | 275億6353万 | -5.36% | 31.01 | 4.76 |
| 04/23 | 1,242 | 1,248 | 1,197 | 1,217 | -0.81% | 182,100 | 271億3982万 | -7.52% | 30.54 | 4.69 |
| 04/22 | 1,210 | 1,237 | 1,203 | 1,227 | +1.4% | 236,800 | 273億6283万 | -7.47% | 30.79 | 4.73 |
| 04/19 | 1,241 | 1,246 | 1,190 | 1,210 | -3.66% | 399,300 | 269億8372万 | -9.3% | 30.36 | 4.66 |
| 04/18 | 1,251 | 1,269 | 1,231 | 1,256 | 0% | 217,000 | 280億954万 | -6.48% | 31.52 | 4.84 |
| 04/17 | 1,255 | 1,278 | 1,237 | 1,256 | +0.16% | 311,700 | 280億954万 | -7.1% | 31.52 | 4.84 |
| 04/16 | 1,251 | 1,282 | 1,242 | 1,254 | -2.03% | 312,100 | 279億6494万 | -8% | 31.47 | 4.83 |
| 04/15 | 1,270 | 1,289 | 1,263 | 1,280 | -1.54% | 178,500 | 285億4476万 | -6.64% | 32.12 | 4.93 |
| 04/12 | 1,295 | 1,321 | 1,281 | 1,300 | +0.78% | 276,600 | 289億9077万 | -5.8% | 32.62 | 5.01 |
| 04/11 | 1,296 | 1,312 | 1,282 | 1,290 | -2.12% | 312,300 | 287億6776万 | -7.26% | 32.37 | 4.97 |
| 04/10 | 1,312 | 1,361 | 1,312 | 1,318 | +2.09% | 601,600 | 293億9218万 | -5.99% | 33.07 | 5.08 |
| 04/09 | 1,261 | 1,301 | 1,255 | 1,291 | +2.87% | 423,500 | 287億9006万 | -8.76% | 32.39 | 4.98 |
| 04/08 | 1,280 | 1,285 | 1,244 | 1,255 | -1.1% | 317,700 | 279億8724万 | -11.99% | 31.49 | 4.84 |
| 04/05 | 1,240 | 1,269 | 1,234 | 1,269 | -0.31% | 335,700 | 282億9945万 | -11.63% | 31.84 | 4.89 |
| 04/04 | 1,287 | 1,302 | 1,266 | 1,273 | -0.55% | 413,600 | 283億8865万 | -12.09% | 31.94 | 4.91 |
| 04/03 | 1,276 | 1,310 | 1,261 | 1,280 | -2.07% | 416,900 | 285億4476万 | -12.45% | 32.12 | 4.93 |
| 04/02 | 1,336 | 1,339 | 1,303 | 1,307 | -0.61% | 295,800 | 291億4687万 | -11.51% | 32.8 | 5.04 |
| 04/01 | 1,349 | 1,350 | 1,297 | 1,315 | -2.66% | 403,300 | 293億2528万 | -11.98% | 33 | 5.07 |
| 03/29 | 1,373 | 1,376 | 1,334 | 1,351 | +0.6% | 320,200 | 301億2810万 | -9.93% | 33.9 | 5.21 |
| 03/28 | 1,368 | 1,378 | 1,341 | 1,343 | -1.03% | 303,000 | 299億4970万 | -10.53% | 33.7 | 5.18 |
| 03/27 | 1,386 | 1,390 | 1,338 | 1,357 | -3.55% | 671,900 | 302億6190万 | -9.71% | 34.05 | 5.23 |
| 03/26 | 1,427 | 1,442 | 1,400 | 1,407 | -3.03% | 524,200 | 313億7693万 | -6.57% | 35.3 | 5.42 |
| 03/25 | 1,461 | 1,513 | 1,451 | 1,451 | +0.07% | 544,700 | 323億5816万 | -3.59% | 36.41 | 5.59 |
| 03/22 | 1,471 | 1,477 | 1,431 | 1,450 | -0.96% | 444,500 | 323億3586万 | -3.46% | 36.38 | 5.59 |
| 03/21 | 1,515 | 1,530 | 1,463 | 1,464 | -1.01% | 456,800 | 326億4807万 | -2.2% | 36.73 | 5.64 |
| 03/19 | 1,482 | 1,502 | 1,457 | 1,479 | +1.02% | 416,500 | 329億8258万 | -0.6% | 37.11 | 5.7 |
| 03/18 | 1,429 | 1,475 | 1,404 | 1,464 | +2.45% | 421,100 | 326億4807万 | -1.08% | 36.73 | 5.64 |
| 03/15 | 1,444 | 1,450 | 1,402 | 1,429 | -0.21% | 436,100 | 318億6755万 | -2.92% | 35.86 | 5.51 |
| 03/14 | 1,467 | 1,475 | 1,396 | 1,432 | -4.28% | 797,700 | 319億3445万 | -2.32% | 35.93 | 5.52 |
| 03/13 | 1,540 | 1,546 | 1,478 | 1,496 | -1.84% | 653,900 | 333億6169万 | +2.54% | 37.54 | 5.77 |
| 03/12 | 1,435 | 1,525 | 1,434 | 1,524 | +4.81% | 875,100 | 339億8610万 | +5.54% | 38.24 | 5.87 |
| 03/11 | 1,455 | 1,470 | 1,404 | 1,454 | -3.9% | 1,377,500 | 324億2506万 | +1.82% | 36.48 | 5.6 |
| 03/08 | 1,580 | 1,612 | 1,511 | 1,513 | -3.94% | 1,372,500 | 337億4080万 | +6.93% | 37.96 | 5.83 |
| 03/07 | 1,610 | 1,652 | 1,543 | 1,575 | +0.7% | 1,565,300 | 351億2343万 | +12.34% | 39.52 | 6.07 |
| 03/06 | 1,554 | 1,572 | 1,523 | 1,564 | -4.28% | 1,472,000 | 348億7813万 | +12.84% | 39.24 | 6.03 |
| 03/05 | 1,569 | 1,642 | 1,513 | 1,634 | +5.15% | 1,253,200 | 364億3917万 | +19.1% | 41 | 6.3 |
| 03/04 | 1,570 | 1,604 | 1,527 | 1,554 | +2.37% | 1,307,500 | 346億5512万 | +14.77% | 38.99 | 5.99 |
| 03/01 | 1,574 | 1,574 | 1,493 | 1,518 | -3.62% | 1,185,000 | 338億5230万 | +13.2% | 38.09 | 5.85 |
| 02/29 | 1,560 | 1,595 | 1,530 | 1,575 | -2.84% | 770,300 | 351億2343万 | +18.51% | 39.52 | 6.07 |
| 02/28 | 1,649 | 1,673 | 1,617 | 1,621 | -1.94% | 861,700 | 361億4926万 | +23.36% | 40.67 | 6.25 |
| 02/27 | 1,720 | 1,752 | 1,630 | 1,653 | -3.9% | 1,768,400 | 368億6288万 | +27.35% | 41.48 | 6.37 |
| 02/26 | 1,700 | 1,778 | 1,665 | 1,720 | +16.22% | 3,918,000 | 383億5702万 | +34.8% | 43.16 | 6.63 |
| 02/22 | 1,416 | 1,480 | 1,367 | 1,480 | +9.14% | 1,217,200 | 330億488万 | +18.21% | 37.14 | 5.71 |
| 02/21 | 1,358 | 1,365 | 1,333 | 1,356 | -3% | 596,700 | 302億3960万 | +9.53% | 34.02 | 5.23 |
| 02/20 | 1,451 | 1,459 | 1,381 | 1,398 | -2.58% | 832,200 | 311億7623万 | +13.75% | 35.08 | 5.39 |
| 02/19 | 1,397 | 1,435 | 1,346 | 1,435 | +4.14% | 834,500 | 320億135万 | +17.82% | 36.01 | 5.53 |
| 02/16 | 1,358 | 1,406 | 1,338 | 1,378 | +0.36% | 882,900 | 307億3022万 | +14.26% | 34.58 | 5.31 |
| 02/15 | 1,350 | 1,382 | 1,328 | 1,373 | +3.39% | 913,500 | 306億1871万 | +14.8% | 34.45 | 5.29 |
| 02/14 | 1,227 | 1,341 | 1,218 | 1,328 | +5.99% | 1,099,900 | 296億1519万 | +11.88% | 33.32 | 5.12 |
| 02/13 | 1,314 | 1,325 | 1,233 | 1,253 | -1.65% | 952,300 | 279億4264万 | +6.19% | 31.44 | 4.83 |
| 02/09 | 1,254 | 1,300 | 1,254 | 1,274 | +0.31% | 483,500 | 284億1095万 | +8.61% | 31.97 | 4.91 |
| 02/08 | 1,250 | 1,283 | 1,230 | 1,270 | +0.63% | 425,300 | 283億2175万 | +8.73% | 31.87 | 4.9 |
| 02/07 | 1,230 | 1,266 | 1,188 | 1,262 | +0.16% | 735,900 | 281億4335万 | +8.7% | 31.67 | 4.86 |
| 02/06 | 1,265 | 1,298 | 1,245 | 1,260 | +12.2% | 2,268,800 | 280億9875万 | +9.19% | 31.62 | 4.86 |
| 02/05 | 1,137 | 1,137 | 1,102 | 1,123 | -0.88% | 281,100 | 250億4356万 | -2.26% | 28.18 | 4.33 |
| 02/02 | 1,150 | 1,164 | 1,129 | 1,133 | -0.18% | 274,700 | 252億6657万 | -1.39% | 28.43 | 4.37 |
| 02/01 | 1,138 | 1,153 | 1,116 | 1,135 | -3.32% | 329,000 | 253億1117万 | -1.05% | 28.48 | 4.38 |
| 01/31 | 1,170 | 1,175 | 1,137 | 1,174 | -0.93% | 425,000 | 261億8089万 | +2.62% | 29.46 | 4.53 |
| 01/30 | 1,203 | 1,228 | 1,185 | 1,185 | -1% | 379,900 | 264億2620万 | +4.13% | 29.73 | 4.57 |
| 01/29 | 1,214 | 1,223 | 1,191 | 1,197 | -0.58% | 206,400 | 266億9381万 | +5.65% | 30.04 | 4.61 |
| 01/26 | 1,205 | 1,225 | 1,188 | 1,204 | -2.27% | 306,500 | 268億4991万 | +6.93% | 30.21 | 4.64 |
| 01/25 | 1,193 | 1,239 | 1,182 | 1,232 | +3.1% | 401,100 | 274億7433万 | +10.39% | 30.91 | 4.75 |
| 01/24 | 1,199 | 1,248 | 1,184 | 1,195 | -1.16% | 627,800 | 266億4921万 | +8.05% | 29.98 | 4.61 |
| 01/23 | 1,223 | 1,232 | 1,192 | 1,209 | -0.58% | 517,300 | 269億6142万 | +10.31% | 30.34 | 4.66 |
| 01/22 | 1,128 | 1,216 | 1,114 | 1,216 | +9.55% | 595,800 | 271億1752万 | +11.97% | 30.51 | 4.69 |
| 01/19 | 1,104 | 1,118 | 1,087 | 1,110 | 0% | 201,500 | 247億5366万 | +3.16% | 27.85 | 4.28 |
| 01/18 | 1,133 | 1,142 | 1,105 | 1,110 | -3.14% | 235,800 | 247億5366万 | +3.64% | 27.85 | 4.28 |
| 01/17 | 1,140 | 1,172 | 1,137 | 1,146 | +1.51% | 355,300 | 255億5648万 | +7.5% | 28.76 | 4.42 |
| 01/16 | 1,123 | 1,150 | 1,111 | 1,129 | +0.62% | 212,800 | 251億7737万 | +6.51% | 28.33 | 4.35 |
| 01/15 | 1,130 | 1,130 | 1,105 | 1,122 | +0.18% | 197,000 | 250億2126万 | +6.15% | 28.15 | 4.33 |
| 01/12 | 1,146 | 1,156 | 1,102 | 1,120 | -1.93% | 400,500 | 249億7666万 | +6.26% | 28.1 | 4.32 |
| 01/11 | 1,164 | 1,168 | 1,142 | 1,142 | -1.38% | 286,900 | 254億6728万 | +8.56% | 28.65 | 4.4 |
| 01/10 | 1,157 | 1,188 | 1,142 | 1,158 | +0.87% | 548,100 | 258億2409万 | +10.6% | 29.06 | 4.46 |
| 01/09 | 1,095 | 1,151 | 1,092 | 1,148 | +6.49% | 420,400 | 256億108万 | +10.17% | 28.81 | 4.43 |
| 01/05 | 1,120 | 1,121 | 1,073 | 1,078 | -4.6% | 307,900 | 240億4004万 | +3.95% | 27.05 | 4.16 |
| 01/04 | 1,078 | 1,130 | 1,060 | 1,130 | +2.36% | 288,200 | 251億9967万 | +9.18% | 28.35 | 4.36 |
| 2023 | ||||||||||
| 12/29 | 1,082 | 1,109 | 1,064 | 1,104 | +0.45% | 208,200 | 246億1985万 | +7.08% | 27.7 | 4.53 |
| 12/28 | 1,115 | 1,122 | 1,098 | 1,099 | -2.22% | 222,800 | 245億835万 | +6.8% | 27.58 | 4.51 |
| 12/27 | 1,128 | 1,139 | 1,105 | 1,124 | -0.09% | 380,500 | 250億6586万 | +9.34% | 28.2 | 4.61 |
| 12/26 | 1,086 | 1,147 | 1,086 | 1,125 | +3.12% | 646,400 | 250億8817万 | +9.76% | 28.23 | 4.61 |
| 12/25 | 1,067 | 1,129 | 1,059 | 1,091 | +4.5% | 602,400 | 243億2995万 | +6.86% | 27.38 | 4.47 |
| 12/22 | 1,040 | 1,060 | 1,040 | 1,044 | +0.19% | 155,800 | 232億8182万 | +2.76% | 26.2 | 4.28 |
| 12/21 | 1,020 | 1,048 | 1,013 | 1,042 | -0.67% | 211,000 | 232億3722万 | +2.76% | 26.15 | 4.27 |
| 12/20 | 1,031 | 1,069 | 1,026 | 1,049 | +1.84% | 373,200 | 233億9332万 | +3.66% | 26.32 | 4.3 |
| 12/19 | 960 | 1,030 | 960 | 1,030 | +7.4% | 398,600 | 229億6961万 | +1.98% | 25.84 | 4.22 |
| 12/18 | 954 | 969 | 950 | 959 | -0.72% | 145,800 | 213億8627万 | -4.96% | 24.06 | 3.93 |
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 | |
| 2012年 6月期 | 389 7,000 9/26 | 135 2,430 11/28 | 9,043,218 502,401 9/26 | 59億6400万 | 20億7036万 | +32.59% 12/21 | -32.7% 11/18 |
| 2013年 6月期 | 585 1,756 5/21 | 172 517 2/7 | 785,700 261,900 5/8 | 89億7667万 | 26億4290万 | +55.87% 5/10 | -19.85% 6/7 |
| 2014年 6月期 | 689 2,068 7/17 | 362 1,087 8/22 | 4,316,700 1,438,900 11/19 | 105億7161万 | 55億5674万 | +42.41% 11/19 | -25.45% 8/22 |
| 2015年 6月期 | 523 1,570 8/22 | 326 977 6/30 | 395,700 131,900 8/22 | 105億4391万 | 65億7887万 | +6.85% 1/5 | -17.56% 7/15 |
| 2016年 6月期 | 443 1,329 6/3 | 150 450 9/16 | 20,907,600 6,969,200 1/4 | 89億4915万 | 30億3018万 | +51.35% 1/4 | -29.09% 8/25 |
| 2017年 6月期 | 589 1,767 1/27 | 261 782 8/19 | 15,485,400 5,161,800 1/25 | 119億380万 | 52億6579万 | +37.25% 1/12 | -18.92% 2/15 |
| 2018年 6月期 | 1,402 4,205 6/25 | 325 974 9/6 | 26,148,300 8,716,100 1/25 | 284億2820万 | 65億8479万 | +43.24% 2/1 | -10.92% 9/5 |
| 2019年 6月期 | 3,100 9,300 5/23 | 1,202 3,605 7/6 | 10,557,600 3,519,200 5/14 | 628億7331万 | 243億7186万 | +40.94% 5/17 | -21.9% 12/25 |
| 2020年 6月期 | 2,463 7,390 9/18 7,390 9/17 | 1,052 3,155 3/17 | 2,682,600 894,200 8/9 | 499億6062万 | 229億7165万 | +23.98% 4/15 | -27.8% 3/13 |
| 2021年 6月期 | 1,927 5,780 3/29 | 1,238 3,715 11/19 | 1,107,300 369,100 11/20 | 429億6581万 | 276億1557万 | +19.58% 2/26 | -9.82% 5/13 |
| 2022年 6月期 | 2,393 7,180 11/16 | 931 6/23 6/20 | 643,200 214,400 11/15 | 533億7275万 | 207億6185万 | +25.92% 9/13 | -21.05% 1/19 |
| 2023年 6月期 | 1,397 8/4 | 600 3/16 | 3,756,700 6/5 | 311億5393万 | 133億8035万 | +36.17% 6/5 | -15.64% 9/2 |
| 最新 | 1,266 2024/5/17 | 428,600 | 282億3255万 | +0.88% 1,255 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 176%（2.76倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -42%（0.58倍）
- 2016/12/30 vs 2015/12/30
- 53%（1.53倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 305%（4.05倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/05/17 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
135円（2011/11/28） - 838%（9.38倍）
1,266円（5/17）