株価チャート
株価
5/17
- 前日 (5/16)
- 85
- 始値
- 85
- 高値
- 85
- 安値
- 83
- 終値 -2.35%
- 83
- 出来高 -49.02%
- 129,500
乖離率
- 株価（5日）
移動平均値 - +1.22%
82 - 株価（25日）
移動平均値 - +12.16%
74 - 出来高（5日）
移動平均値 - -68.24%
407,780
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 | 85 | 85 | 83 | 83 | -2.35% | 129,500 | 33億8051万 | +12.16% | - | 15.43 |
| 05/16 | 83 | 88 | 81 | 85 | -1.16% | 254,000 | 34億6197万 | +16.44% | - | 15.8 |
| 05/15 | 82 | 88 | 74 | 86 | +4.88% | 475,100 | 35億270万 | +19.44% | - | 15.98 |
| 05/14 | 80 | 86 | 80 | 82 | +9.33% | 826,400 | 33億3978万 | +13.89% | - | 15.24 |
| 05/13 | 69 | 79 | 68 | 75 | +8.7% | 353,900 | 30億5468万 | +4.17% | - | 13.94 |
| 05/10 | 70 | 71 | 68 | 69 | -1.43% | 68,800 | 28億1030万 | -5.48% | - | 12.82 |
| 05/09 | 67 | 70 | 66 | 70 | +4.48% | 164,800 | 28億5103万 | -5.41% | - | 13.01 |
| 05/08 | 68 | 68 | 66 | 67 | -1.47% | 124,300 | 27億2884万 | -9.46% | - | 12.45 |
| 05/07 | 69 | 70 | 68 | 68 | 0% | 70,500 | 27億6957万 | -6.85% | - | 12.64 |
| 05/02 | 69 | 70 | 67 | 68 | -1.45% | 105,800 | 27億6957万 | -6.85% | - | 12.64 |
| 05/01 | 71 | 71 | 68 | 69 | -1.43% | 128,100 | 28億1030万 | -4.17% | - | 12.82 |
| 04/30 | 71 | 72 | 69 | 70 | +1.45% | 168,800 | 28億5103万 | -2.78% | - | 13.01 |
| 04/26 | 65 | 79 | 64 | 69 | +6.15% | 476,400 | 28億1030万 | -2.82% | - | 12.82 |
| 04/25 | 66 | 66 | 64 | 65 | -1.52% | 147,900 | 26億4739万 | -7.14% | - | 12.08 |
| 04/24 | 68 | 68 | 64 | 66 | -1.49% | 412,900 | 26億8812万 | -5.71% | - | 12.27 |
| 04/23 | 70 | 71 | 66 | 67 | -2.9% | 189,600 | 27億2884万 | -2.9% | - | 12.45 |
| 04/22 | 69 | 72 | 66 | 69 | 0% | 192,300 | 28億1030万 | +1.47% | - | 12.82 |
| 04/19 | 74 | 74 | 68 | 69 | -6.76% | 427,200 | 28億1030万 | +2.99% | - | 12.82 |
| 04/18 | 75 | 75 | 71 | 74 | -1.33% | 249,500 | 30億1395万 | +10.45% | - | 13.75 |
| 04/17 | 83 | 83 | 75 | 75 | -5.06% | 419,500 | 30億5468万 | +13.64% | - | 13.94 |
| 04/16 | 85 | 90 | 75 | 79 | +1.28% | 1,062,100 | 32億1759万 | +21.54% | - | 14.68 |
| 04/15 | 72 | 82 | 68 | 78 | -4.88% | 1,176,900 | 31億7687万 | +21.88% | - | 14.5 |
| 04/12 | 84 | 90 | 80 | 82 | -7.87% | 1,021,900 | 33億3978万 | +32.26% | - | 15.24 |
| 04/11 | 68 | 94 | 67 | 89 | +34.85% | 3,131,300 | 36億2489万 | +45.9% | - | 16.54 |
| 04/10 | 67 | 69 | 63 | 66 | 0% | 424,600 | 26億8812万 | +11.86% | - | 12.27 |
| 04/09 | 68 | 68 | 61 | 66 | -5.71% | 1,063,400 | 26億8812万 | +11.86% | - | 12.27 |
| 04/08 | 76 | 79 | 70 | 70 | -6.67% | 803,000 | 28億5103万 | +20.69% | - | 13.01 |
| 04/05 | 87 | 88 | 70 | 75 | -2.6% | 1,770,900 | 30億5468万 | +31.58% | - | 13.94 |
| 04/04 | 91 | 95 | 71 | 77 | -19.79% | 2,642,600 | 31億3614万 | +37.5% | - | 14.31 |
| 04/03 | 112 | 134 | 86 | 96 | -4.95% | 4,826,500 | 39億999万 | +74.55% | - | 17.84 |
| 04/02 | 84 | 104 | 79 | 101 | +36.49% | 5,030,200 | 41億1363万 | +90.57% | - | 18.77 |
| 04/01 | 62 | 80 | 59 | 74 | +34.55% | 3,049,600 | 30億1395万 | +45.1% | - | 13.75 |
| 03/29 | 56 | 58 | 55 | 55 | 0% | 277,200 | 22億4010万 | +10% | - | 10.22 |
| 03/28 | 55 | 56 | 53 | 55 | +3.77% | 230,000 | 22億4010万 | +12.24% | - | 10.22 |
| 03/27 | 53 | 59 | 51 | 53 | +3.92% | 611,600 | 21億5864万 | +8.16% | - | 9.85 |
| 03/26 | 52 | 64 | 51 | 51 | +2% | 1,543,900 | 20億7718万 | +4.08% | - | 9.48 |
| 03/25 | 50 | 52 | 50 | 50 | -1.96% | 222,700 | 20億3645万 | +4.17% | - | 9.29 |
| 03/22 | 50 | 51 | 50 | 51 | +2% | 30,100 | 20億7718万 | +6.25% | - | 9.48 |
| 03/21 | 50 | 51 | 49 | 50 | 0% | 25,800 | 20億3645万 | +4.17% | - | 9.29 |
| 03/19 | 50 | 51 | 49 | 50 | +2.04% | 60,000 | 20億3645万 | +6.38% | - | 9.29 |
| 03/18 | 50 | 51 | 49 | 49 | -2% | 161,700 | 19億9572万 | +4.26% | - | 9.11 |
| 03/15 | 50 | 50 | 49 | 50 | 0% | 16,700 | 20億3645万 | +6.38% | - | 9.29 |
| 03/14 | 50 | 50 | 49 | 50 | 0% | 42,500 | 20億3645万 | +6.38% | - | 9.29 |
| 03/13 | 51 | 51 | 49 | 50 | 0% | 24,700 | 20億3645万 | +8.7% | - | 9.29 |
| 03/12 | 50 | 51 | 49 | 50 | 0% | 93,500 | 20億3645万 | +8.7% | - | 9.29 |
| 03/11 | 49 | 50 | 48 | 50 | +2.04% | 48,900 | 20億3645万 | +8.7% | - | 9.29 |
| 03/08 | 48 | 49 | 48 | 49 | 0% | 37,300 | 19億9572万 | +8.89% | - | 9.11 |
| 03/07 | 48 | 49 | 48 | 49 | +2.08% | 28,200 | 19億9572万 | +8.89% | - | 9.11 |
| 03/06 | 49 | 50 | 48 | 48 | 0% | 79,100 | 19億5499万 | +6.67% | - | 8.92 |
| 03/05 | 50 | 51 | 48 | 48 | -2.04% | 242,900 | 19億5499万 | +9.09% | - | 8.92 |
| 03/04 | 47 | 50 | 47 | 49 | +4.26% | 117,700 | 19億9572万 | +11.36% | - | 9.11 |
| 03/01 | 49 | 50 | 46 | 47 | -2.08% | 214,900 | 19億1426万 | +6.82% | - | 8.74 |
| 02/29 | 51 | 51 | 48 | 48 | -5.88% | 81,500 | 19億5499万 | +9.09% | - | 8.92 |
| 02/28 | 48 | 51 | 47 | 51 | +6.25% | 146,200 | 20億7718万 | +15.91% | - | 9.48 |
| 02/27 | 49 | 50 | 47 | 48 | -2.04% | 232,600 | 19億5499万 | +11.63% | - | 8.92 |
| 02/26 | 48 | 52 | 48 | 49 | +4.26% | 526,400 | 19億9572万 | +13.95% | - | 9.11 |
| 02/22 | 44 | 47 | 43 | 47 | +6.82% | 349,000 | 19億1426万 | +9.3% | - | 8.74 |
| 02/21 | 43 | 44 | 42 | 44 | 0% | 144,200 | 17億9208万 | +2.33% | - | 8.18 |
| 02/20 | 43 | 44 | 42 | 44 | +2.33% | 100,300 | 17億9208万 | +2.33% | - | 8.18 |
| 02/19 | 42 | 43 | 42 | 43 | 0% | 49,300 | 17億5135万 | 0% | - | 7.99 |
| 02/16 | 42 | 43 | 41 | 43 | 0% | 56,300 | 17億5135万 | 0% | - | 7.99 |
| 02/15 | 43 | 43 | 41 | 43 | 0% | 65,500 | 17億5135万 | 0% | - | 7.99 |
| 02/14 | 44 | 44 | 41 | 43 | -2.27% | 139,500 | 17億5135万 | 0% | - | 7.99 |
| 02/13 | 42 | 44 | 42 | 44 | +4.76% | 180,800 | 17億9208万 | +2.33% | - | 8.18 |
| 02/09 | 43 | 43 | 42 | 42 | -2.33% | 29,300 | 17億1062万 | -2.33% | - | 7.81 |
| 02/08 | 42 | 43 | 42 | 43 | +2.38% | 11,800 | 17億5135万 | 0% | - | 7.99 |
| 02/07 | 42 | 43 | 42 | 42 | 0% | 64,200 | 17億1062万 | -2.33% | - | 7.81 |
| 02/06 | 42 | 43 | 42 | 42 | 0% | 57,700 | 17億1062万 | -2.33% | - | 7.81 |
| 02/05 | 42 | 43 | 42 | 42 | -2.33% | 107,800 | 17億1062万 | 0% | - | 7.81 |
| 02/02 | 42 | 43 | 42 | 43 | 0% | 59,600 | 17億5135万 | +2.38% | - | 7.99 |
| 02/01 | 41 | 43 | 41 | 43 | +4.88% | 191,200 | 17億5135万 | +2.38% | - | 7.99 |
| 01/31 | 42 | 42 | 41 | 41 | 0% | 52,600 | 16億6989万 | -2.38% | - | 7.62 |
| 01/30 | 42 | 42 | 41 | 41 | 0% | 221,000 | 16億6989万 | -4.65% | - | 7.62 |
| 01/29 | 42 | 42 | 41 | 41 | 0% | 74,100 | 16億6989万 | -4.65% | - | 7.62 |
| 01/26 | 43 | 43 | 41 | 41 | -4.65% | 239,200 | 16億6989万 | -4.65% | - | 7.62 |
| 01/25 | 42 | 43 | 41 | 43 | 0% | 107,700 | 17億5135万 | 0% | - | 7.99 |
| 01/24 | 42 | 43 | 42 | 43 | +2.38% | 29,900 | 17億5135万 | 0% | - | 7.99 |
| 01/23 | 43 | 43 | 42 | 42 | -2.33% | 86,500 | 17億1062万 | -4.55% | - | 7.81 |
| 01/22 | 43 | 44 | 42 | 43 | 0% | 70,100 | 17億5135万 | -2.27% | - | 7.99 |
| 01/19 | 42 | 43 | 41 | 43 | +2.38% | 58,300 | 17億5135万 | -2.27% | - | 7.99 |
| 01/18 | 43 | 43 | 41 | 42 | -2.33% | 84,300 | 17億1062万 | -4.55% | - | 7.81 |
| 01/17 | 44 | 44 | 42 | 43 | -2.27% | 58,500 | 17億5135万 | -4.44% | - | 7.99 |
| 01/16 | 43 | 44 | 43 | 44 | 0% | 29,700 | 17億9208万 | -2.22% | - | 8.18 |
| 01/15 | 43 | 44 | 43 | 44 | 0% | 68,100 | 17億9208万 | -2.22% | - | 8.18 |
| 01/12 | 44 | 44 | 43 | 44 | 0% | 77,200 | 17億9208万 | -2.22% | - | 8.18 |
| 01/11 | 44 | 44 | 42 | 44 | 0% | 76,400 | 17億9208万 | -2.22% | - | 8.18 |
| 01/10 | 43 | 44 | 43 | 44 | +4.76% | 105,200 | 17億9208万 | -4.35% | - | 8.18 |
| 01/09 | 42 | 43 | 41 | 42 | 0% | 71,200 | 17億1062万 | -8.7% | - | 7.81 |
| 01/05 | 42 | 43 | 41 | 42 | -2.33% | 183,500 | 17億1062万 | -8.7% | - | 7.81 |
| 01/04 | 41 | 43 | 41 | 43 | 0% | 94,200 | 17億5135万 | -6.52% | - | 7.99 |
| 2023 | ||||||||||
| 12/29 | 42 | 43 | 41 | 43 | +4.88% | 82,600 | 17億5135万 | -6.52% | - | 8.04 |
| 12/28 | 41 | 42 | 40 | 41 | +2.5% | 59,400 | 16億6989万 | -10.87% | - | 7.67 |
| 12/27 | 41 | 42 | 40 | 40 | -4.76% | 195,700 | 16億2916万 | -14.89% | - | 7.48 |
| 12/26 | 42 | 43 | 40 | 42 | 0% | 235,700 | 17億1062万 | -10.64% | - | 7.85 |
| 12/25 | 44 | 44 | 41 | 42 | -4.55% | 119,300 | 17億1062万 | -10.64% | - | 7.85 |
| 12/22 | 43 | 45 | 43 | 44 | -2.22% | 115,800 | 17億9208万 | -6.38% | - | 8.23 |
| 12/21 | 46 | 46 | 43 | 45 | 0% | 166,000 | 18億3280万 | -4.26% | - | 8.41 |
| 12/20 | 46 | 46 | 42 | 45 | -2.17% | 272,800 | 18億3280万 | -4.26% | - | 8.41 |
| 12/19 | 47 | 47 | 45 | 46 | -2.13% | 104,600 | 18億7353万 | -2.13% | - | 8.6 |
| 12/18 | 46 | 47 | 45 | 47 | 0% | 64,300 | 19億1426万 | 0% | - | 8.79 |
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 | |
| 2008年 6月期 | 1,130 113,000 4/16 | 265 26,500 3/3 | 187,900 1,879 3/18 | - | - | +81.94% 3/24 | -36.37% 2/14 |
| 2009年 6月期 | 830 83,000 7/1 | 200 19,990 2/20 | 37,800 378 10/10 | - | - | +42.34% 6/19 | -35.76% 10/8 |
| 2010年 6月期 | 469 46,900 5/12 | 295 29,500 12/1 29,500 11/30 | 13,000 130 7/6 | - | - | +23.12% 5/12 | -15.45% 12/1 |
| 2011年 6月期 | 434 43,400 12/30 | 255 25,500 3/16 | 17,400 174 5/11 | 37億3001万 | 21億9159万 | +25.33% 12/24 | -31.38% 3/15 |
| 2012年 6月期 | 2,199 219,900 6/21 | 276 27,630 3/12 | 758,700 7,587 6/12 | 188億9930万 | 23億7466万 | +275.24% 6/12 | -24.88% 7/25 |
| 2013年 6月期 | 2,100 7/5 | 355 6/27 | 361,000 10/4 | 180億4845万 | 30億5104万 | +40.55% 10/29 | -36.31% 6/18 |
| 2014年 6月期 | 660 8/16 | 350 4/11 | 264,500 1/29 | 56億7237万 | 30億1385万 | +37.75% 8/15 | -29.89% 2/4 |
| 2015年 6月期 | 439 7/22 | 330 5/15 | 34,300 7/28 | 38億1886万 | 28億7199万 | +5.66% 9/17 | -9.73% 8/6 |
| 2016年 6月期 | 730 1/7 | 325 11/9 10/8 | 833,700 1/7 | 63億6779万 | 28億3497万 | +74.93% 1/6 | -15.5% 2/12 |
| 2017年 6月期 | 639 2/1 | 358 11/18 11/16 | 115,800 2/2 | 55億7853万 | 31億2526万 | +28.14% 1/31 | -11.28% 3/28 |
| 2018年 6月期 | 8,060 5/7 | 480 9/6 | 2,353,100 5/18 | 705億2741万 | 41億9145万 | +113.21% 1/18 | -42.04% 5/17 |
| 2019年 6月期 | 3,985 7/26 | 1,277 1/4 | 775,100 9/11 | 349億9308万 | 114億6886万 | +43.72% 1/15 | -44.17% 12/10 |
| 2020年 6月期 | 2,034 7/1 | 367 5/18 | 1,256,100 3/6 | 184億5509万 | 33億5067万 | +53.63% 6/9 | -42.03% 2/28 |
| 2021年 6月期 | 621 7/9 | 230 12/30 | 1,887,900 7/9 | 56億6967万 | 23億9540万 | +22.27% 8/27 | -25.68% 12/23 |
| 2022年 6月期 | 509 10/25 | 75 6/27 6/24 他2件 | 6,796,100 4/22 | 59億7097万 | 10億668万 | +54.94% 7/14 | -65.99% 4/22 |
| 2023年 6月期 | 216 7/15 | 45 6/15 | 3,134,000 5/31 | 28億9924万 | 6億401万 | +37.98% 6/27 | -25.37% 3/30 |
| 最新 | 83 2024/5/17 | 129,500 | 33億8051万 | +12.16% 74 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 167%（2.67倍）
- 2013/12/30 vs 2012/12/28
- -29%（0.71倍）
- 2014/12/30 vs 2013/12/30
- -40%（0.6倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- 138%（2.38倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -83%（0.17倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- -75%（0.25倍）
- 2023/12/29 vs 2022/12/30
- -52%（0.48倍）
- 2024/05/17 vs 2023/12/29
- 93%（1.93倍）
- 過去安値
40円（2023/12/28） - 108%（2.08倍）
83円（5/17）