株価チャート
株価
5/17
- 前日 (5/16)
- 492
- 始値
- 488
- 高値
- 497
- 安値
- 483
- 終値 -1.42%
- 485
- 出来高 -8.36%
- 1,011,000
乖離率
- 株価（5日）
移動平均値 - -1.62%
493 - 株価（25日）
移動平均値 - -4.34%
507 - 出来高（5日）
移動平均値 - -46.84%
1,901,840
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 | 488 | 497 | 483 | 485 | -1.42% | 1,011,000 | 395億984万 | -4.34% | 38.2 | 3.68 |
| 05/16 | 498 | 504 | 486 | 492 | +0.41% | 1,103,200 | 400億8008万 | -3.15% | 38.75 | 3.73 |
| 05/15 | 500 | 504 | 487 | 490 | -2.2% | 1,685,100 | 399億1716万 | -3.54% | 38.6 | 3.72 |
| 05/14 | 494 | 513 | 490 | 501 | +0.4% | 1,740,800 | 408億1326万 | -1.57% | 39.46 | 3.8 |
| 05/13 | 505 | 552 | 499 | 499 | -5.67% | 3,969,100 | 406億5033万 | -1.96% | 39.31 | 3.78 |
| 05/10 | 538 | 546 | 525 | 529 | -1.67% | 1,912,200 | 430億9424万 | +3.93% | 41.67 | 4.01 |
| 05/09 | 539 | 541 | 531 | 538 | +1.51% | 1,331,900 | 438億2741万 | +5.91% | 42.38 | 4.08 |
| 05/08 | 532 | 548 | 529 | 530 | +0.57% | 1,898,100 | 431億7570万 | +4.54% | 41.75 | 4.02 |
| 05/07 | 535 | 550 | 525 | 527 | 0% | 1,786,300 | 429億3131万 | +3.94% | 41.51 | 4 |
| 05/02 | 528 | 533 | 521 | 527 | +0.57% | 1,022,600 | 429億3131万 | +3.94% | 41.51 | 4 |
| 05/01 | 527 | 533 | 518 | 524 | -1.5% | 1,002,000 | 426億8692万 | +3.35% | 41.28 | 3.97 |
| 04/30 | 525 | 532 | 521 | 532 | +2.31% | 894,100 | 433億3863万 | +4.93% | 41.91 | 4.03 |
| 04/26 | 513 | 521 | 507 | 520 | +1.36% | 1,148,300 | 423億6106万 | +2.77% | 40.96 | 3.94 |
| 04/25 | 520 | 526 | 512 | 513 | -0.39% | 1,038,500 | 417億9082万 | +1.38% | 40.41 | 3.89 |
| 04/24 | 513 | 530 | 513 | 515 | +0.78% | 1,516,300 | 419億5375万 | +1.58% | 40.57 | 3.91 |
| 04/23 | 495 | 513 | 495 | 511 | +4.29% | 1,325,800 | 416億2789万 | +0.59% | 40.25 | 3.88 |
| 04/22 | 502 | 503 | 487 | 490 | -2.78% | 1,734,000 | 399億1716万 | -3.73% | 38.6 | 3.72 |
| 04/19 | 504 | 509 | 491 | 504 | -0.4% | 1,489,300 | 410億5765万 | -1.18% | 39.7 | 3.82 |
| 04/18 | 482 | 516 | 482 | 506 | +5.42% | 1,694,400 | 412億2057万 | -0.98% | 39.86 | 3.84 |
| 04/17 | 501 | 506 | 480 | 480 | -4.19% | 1,225,000 | 391億252万 | -6.43% | 37.81 | 3.64 |
| 04/16 | 492 | 511 | 492 | 501 | +1.62% | 1,316,900 | 408億1326万 | -2.72% | 39.46 | 3.8 |
| 04/15 | 491 | 496 | 485 | 493 | -0.2% | 480,100 | 401億6155万 | -4.27% | 38.83 | 3.74 |
| 04/12 | 496 | 501 | 491 | 494 | -0.2% | 450,700 | 402億4301万 | -4.45% | 38.91 | 3.75 |
| 04/11 | 485 | 495 | 484 | 495 | +1.02% | 615,500 | 403億2447万 | -4.62% | 38.99 | 3.75 |
| 04/10 | 498 | 501 | 488 | 490 | -1.61% | 1,043,600 | 399億1716万 | -5.95% | 38.6 | 3.72 |
| 04/09 | 499 | 504 | 498 | 498 | -0.6% | 545,400 | 396億2266万 | -4.41% | 39.23 | 3.78 |
| 04/08 | 510 | 511 | 499 | 501 | -0.6% | 900,900 | 408億1326万 | -3.65% | 39.46 | 3.8 |
| 04/05 | 494 | 510 | 490 | 504 | -0.4% | 1,101,800 | 410億5765万 | -2.89% | 39.7 | 3.82 |
| 04/04 | 510 | 516 | 505 | 506 | +1.2% | 934,900 | 412億2057万 | -2.32% | 39.86 | 3.84 |
| 04/03 | 498 | 513 | 490 | 500 | -0.6% | 1,370,400 | 407億3179万 | -3.29% | 39.39 | 3.79 |
| 04/02 | 513 | 517 | 500 | 503 | -1.95% | 1,488,300 | 409億7618万 | -2.52% | 39.62 | 3.81 |
| 04/01 | 545 | 545 | 511 | 513 | -4.82% | 1,798,400 | 417億9082万 | -0.19% | 40.41 | 3.89 |
| 03/29 | 523 | 543 | 519 | 539 | +3.85% | 1,777,400 | 439億887万 | +5.69% | 42.46 | 4.09 |
| 03/28 | 522 | 525 | 513 | 519 | -0.19% | 1,006,100 | 422億7960万 | +2.57% | 40.88 | 3.94 |
| 03/27 | 517 | 528 | 514 | 520 | +0.78% | 1,219,200 | 423億6106万 | +3.17% | 40.96 | 3.94 |
| 03/26 | 512 | 517 | 504 | 516 | 0% | 1,331,500 | 420億3521万 | +2.99% | 40.65 | 3.91 |
| 03/25 | 523 | 539 | 516 | 516 | -1.15% | 1,773,900 | 420億3521万 | +3.82% | 40.65 | 3.91 |
| 03/22 | 537 | 543 | 522 | 522 | -2.97% | 1,776,900 | 425億2399万 | +5.88% | 41.12 | 3.96 |
| 03/21 | 535 | 545 | 532 | 538 | +0.94% | 1,627,200 | 428億521万 | +10.02% | 42.38 | 3.98 |
| 03/19 | 533 | 537 | 525 | 533 | -0.93% | 1,424,400 | 424億739万 | +10.12% | 41.98 | 3.94 |
| 03/18 | 524 | 546 | 524 | 538 | +2.48% | 1,591,200 | 428億521万 | +12.32% | 42.38 | 3.98 |
| 03/15 | 523 | 526 | 511 | 525 | -1.5% | 1,632,300 | 417億7088万 | +10.76% | 41.35 | 3.89 |
| 03/14 | 533 | 552 | 527 | 533 | -0.56% | 2,336,400 | 424億739万 | +13.65% | 41.98 | 3.94 |
| 03/13 | 533 | 560 | 530 | 536 | +0.94% | 3,133,100 | 426億4608万 | +15.52% | 42.22 | 3.97 |
| 03/12 | 519 | 531 | 485 | 531 | +2.31% | 3,930,300 | 422億4826万 | +15.43% | 41.83 | 3.93 |
| 03/11 | 526 | 541 | 515 | 519 | -2.81% | 4,024,600 | 412億9350万 | +14.07% | 40.88 | 3.84 |
| 03/08 | 550 | 553 | 531 | 534 | -2.02% | 2,197,100 | 424億8695万 | +18.67% | 42.06 | 3.95 |
| 03/07 | 536 | 552 | 530 | 545 | +1.68% | 3,064,600 | 433億6215万 | +22.2% | 42.93 | 4.03 |
| 03/06 | 511 | 538 | 499 | 536 | +5.3% | 4,185,400 | 426億4608万 | +21.54% | 42.22 | 3.97 |
| 03/05 | 471 | 509 | 464 | 509 | +6.93% | 3,804,600 | 404億9786万 | +16.74% | 40.09 | 3.77 |
| 03/04 | 475 | 493 | 474 | 476 | 0% | 1,933,600 | 378億7227万 | +9.93% | 37.49 | 3.52 |
| 03/01 | 475 | 481 | 469 | 476 | +0.21% | 1,310,000 | 378億7227万 | +10.44% | 37.49 | 3.52 |
| 02/29 | 468 | 481 | 466 | 475 | +0.42% | 1,373,400 | 377億9270万 | +10.72% | 37.42 | 3.52 |
| 02/28 | 472 | 483 | 470 | 473 | +0.21% | 2,010,500 | 376億3357万 | +10.77% | 37.26 | 3.5 |
| 02/27 | 470 | 491 | 467 | 472 | +5.36% | 5,243,000 | 375億5401万 | +11.06% | 37.18 | 3.49 |
| 02/26 | 434 | 453 | 432 | 448 | +3.94% | 1,962,700 | 356億4448万 | +5.91% | 35.29 | 3.32 |
| 02/22 | 442 | 444 | 426 | 431 | -1.6% | 1,537,700 | 342億9190万 | +2.13% | 33.95 | 3.19 |
| 02/21 | 460 | 463 | 436 | 438 | -4.37% | 2,495,500 | 348億4885万 | +4.04% | 34.5 | 3.24 |
| 02/20 | 437 | 464 | 433 | 458 | +5.29% | 3,976,600 | 364億4012万 | +9.05% | 36.08 | 3.39 |
| 02/19 | 430 | 449 | 425 | 435 | +2.84% | 3,509,900 | 346億1016万 | +4.07% | 34.26 | 3.22 |
| 02/16 | 426 | 431 | 415 | 423 | -1.63% | 2,522,500 | 336億5539万 | +1.2% | 33.32 | 3.13 |
| 02/15 | 450 | 470 | 426 | 430 | +3.12% | 5,728,400 | 342億1234万 | +3.12% | 33.87 | 3.18 |
| 02/14 | 410 | 420 | 408 | 417 | +0.24% | 1,816,100 | 331億7801万 | 0% | 32.85 | 3.09 |
| 02/13 | 412 | 416 | 409 | 416 | +2.46% | 817,400 | 330億9845万 | -0.48% | 32.77 | 3.08 |
| 02/09 | 408 | 413 | 406 | 406 | 0% | 766,300 | 323億281万 | -2.87% | 31.98 | 3 |
| 02/08 | 410 | 411 | 400 | 406 | -0.73% | 1,157,000 | 323億281万 | -2.87% | 31.98 | 3 |
| 02/07 | 413 | 413 | 404 | 409 | -0.73% | 1,054,900 | 325億4150万 | -2.15% | 32.22 | 3.03 |
| 02/06 | 417 | 417 | 408 | 412 | -1.44% | 690,400 | 327億8020万 | -1.67% | 32.45 | 3.05 |
| 02/05 | 416 | 424 | 411 | 418 | +1.46% | 785,400 | 332億5758万 | -0.24% | 32.93 | 3.09 |
| 02/02 | 408 | 415 | 406 | 412 | +1.48% | 829,500 | 327億8020万 | -1.44% | 32.45 | 3.05 |
| 02/01 | 410 | 411 | 404 | 406 | -2.64% | 1,248,000 | 323億281万 | -2.64% | 31.98 | 3 |
| 01/31 | 421 | 423 | 410 | 417 | -1.18% | 1,385,100 | 331億7801万 | 0% | 32.85 | 3.09 |
| 01/30 | 434 | 436 | 422 | 422 | -0.94% | 1,435,800 | 335億7583万 | +1.2% | 33.24 | 3.12 |
| 01/29 | 428 | 432 | 424 | 426 | -0.47% | 663,700 | 338億9409万 | +2.16% | 33.56 | 3.15 |
| 01/26 | 429 | 436 | 423 | 428 | +0.23% | 1,163,500 | 340億5321万 | +2.64% | 33.71 | 3.17 |
| 01/25 | 430 | 430 | 421 | 427 | 0% | 826,100 | 339億7365万 | +2.4% | 33.63 | 3.16 |
| 01/24 | 428 | 431 | 421 | 427 | +1.18% | 1,036,100 | 339億7365万 | +2.4% | 33.63 | 3.16 |
| 01/23 | 433 | 437 | 419 | 422 | -2.09% | 985,500 | 335億7583万 | +1.2% | 33.24 | 3.12 |
| 01/22 | 423 | 433 | 416 | 431 | +2.38% | 1,172,600 | 342億9190万 | +3.36% | 33.95 | 3.19 |
| 01/19 | 411 | 423 | 409 | 421 | +3.19% | 1,259,700 | 334億9627万 | +0.96% | 33.16 | 3.12 |
| 01/18 | 403 | 409 | 401 | 408 | +0.74% | 627,800 | 324億6194万 | -2.16% | 32.14 | 3.02 |
| 01/17 | 414 | 414 | 404 | 405 | -1.46% | 1,013,200 | 322億2325万 | -3.11% | 31.9 | 3 |
| 01/16 | 420 | 424 | 410 | 411 | -2.14% | 1,115,300 | 327億63万 | -1.91% | 32.37 | 3.04 |
| 01/15 | 423 | 423 | 413 | 420 | 0% | 893,200 | 334億1670万 | -0.24% | 33.08 | 3.11 |
| 01/12 | 419 | 423 | 415 | 420 | +0.24% | 1,102,900 | 334億1670万 | -0.47% | 33.08 | 3.11 |
| 01/11 | 428 | 428 | 418 | 419 | -1.41% | 1,246,000 | 333億3714万 | -0.95% | 33 | 3.1 |
| 01/10 | 429 | 433 | 423 | 425 | -0.93% | 1,123,200 | 338億1452万 | +0.47% | 33.48 | 3.15 |
| 01/09 | 416 | 430 | 415 | 429 | +4.13% | 1,999,300 | 341億3278万 | +1.18% | 33.79 | 3.18 |
| 01/05 | 418 | 422 | 412 | 412 | -1.2% | 1,176,500 | 327億8020万 | -3.29% | 32.45 | 3.05 |
| 01/04 | 406 | 420 | 403 | 417 | +0.48% | 1,341,400 | 331億7801万 | -2.57% | 32.85 | 3.09 |
| 2023 | ||||||||||
| 12/29 | 421 | 428 | 413 | 415 | -1.66% | 1,730,100 | 330億1889万 | -3.71% | 32.69 | 3.39 |
| 12/28 | 419 | 423 | 409 | 422 | +1.93% | 2,474,400 | 335億7583万 | -2.76% | 33.24 | 3.45 |
| 12/27 | 393 | 417 | 392 | 414 | +6.43% | 3,062,700 | 329億3932万 | -5.48% | 32.61 | 3.38 |
| 12/26 | 386 | 397 | 386 | 389 | +0.26% | 1,789,400 | 309億5023万 | -11.99% | 30.64 | 3.18 |
| 12/25 | 402 | 407 | 386 | 388 | -3.48% | 3,127,200 | 308億7067万 | -12.81% | 30.56 | 3.17 |
| 12/22 | 415 | 416 | 402 | 402 | -2.66% | 1,828,800 | 319億8456万 | -10.27% | 31.67 | 3.28 |
| 12/21 | 424 | 426 | 413 | 413 | -3.5% | 2,173,100 | 328億5976万 | -8.43% | 32.53 | 3.37 |
| 12/20 | 436 | 436 | 427 | 428 | -1.38% | 1,134,000 | 340億5321万 | -5.52% | 33.71 | 3.49 |
| 12/19 | 423 | 434 | 422 | 434 | +2.12% | 1,315,600 | 345億3059万 | -4.41% | 34.19 | 3.54 |
| 12/18 | 431 | 432 | 424 | 425 | -1.62% | 1,124,800 | 338億1452万 | -6.39% | 33.48 | 3.47 |
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 | 214 1,715 3/8 | 145 1,157 6/4 | 16,880,800 2,110,100 3/8 | 97億3605万 | 65億6828万 | +15.52% 7/12 | -16.5% 5/7 |
| 2013年 6月期 | 249 997 10/29 | 146 583 2/15 | 1,888,000 472,000 10/26 | 113億1993万 | 66億1938万 | +29.11% 10/29 | -14.95% 7/29 |
| 2014年 6月期 | 219 876 11/20 | 97 388 5/21 | 4,170,000 1,042,500 10/25 | 99億4610万 | 57億7072万 | +40.22% 10/25 | -27.98% 5/21 |
| 2015年 6月期 | 304 1,217 6/26 | 103 411 7/11 411 7/10 | 5,183,600 1,295,900 7/25 | 182億8542万 | 61億1280万 | +34.31% 2/9 | -11.11% 5/29 |
| 2016年 6月期 | 1,240 2,480 12/24 | 270 1,081 7/9 | 5,142,800 1,285,700 8/13 | 1498億8128万 | 161億9424万 | +42.03% 11/16 | -23.09% 1/21 |
| 2017年 6月期 | 1,188 5/9 | 593 11/9 | 2,915,500 8/4 | 722億6746万 | 360億3803万 | +31.85% 5/9 | -21.7% 11/9 |
| 2018年 6月期 | 1,807 3/13 | 610 9/6 | 7,805,600 2/5 | 1192億8585万 | 401億8826万 | +34.09% 2/7 | -17.25% 5/9 |
| 2019年 6月期 | 1,561 7/30 | 604 2/13 | 3,984,500 2/13 | 1044億7398万 | 406億7976万 | +14.87% 7/4 | -23.67% 2/12 |
| 2020年 6月期 | 994 11/12 | 176 3/23 | 4,581,900 8/8 | 675億9935万 | 119億7570万 | +27.82% 5/11 | -38.55% 3/13 |
| 2021年 6月期 | 607 3/2 | 229 7/31 | 6,214,400 8/14 | 450億710万 | 155億8203万 | +28.97% 8/14 | -15.17% 12/22 |
| 2022年 6月期 | 571 7/2 | 147 5/12 | 2,864,100 6/6 | 423億3782万 | 108億9957万 | +33.61% 6/6 | -24.28% 1/27 |
| 2023年 6月期 | 765 6/16 | 219 7/1 | 135,743,100 8/19 | 596億4214万 | 162億3814万 | +100.28% 8/19 | -16.57% 7/14 |
| 最新 | 485 2024/5/17 | 1,011,000 | 395億984万 | -4.34% 507 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 770%（8.7倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 101%（2.01倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/05/17 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
97円（2014/05/21） - 400%（5倍）
485円（5/17）