株価チャート
株価
5/17
- 前日 (5/16)
- 2,295
- 始値
- 2,245
- 高値
- 2,246
- 安値
- 2,205
- 終値 -2.83%
- 2,230
- 出来高 -7.82%
- 132,100
乖離率
- 株価(5日)
移動平均値 - -3.04%
2,300 - 株価(25日)
移動平均値 - +3.72%
2,150 - 出来高(5日)
移動平均値 - -25.3%
176,840
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 | 2,245 | 2,246 | 2,205 | 2,230 | -2.83% | 132,100 | 360億6467万 | +3.72% | 33.29 | 4.95 |
05/16 | 2,355 | 2,367 | 2,269 | 2,295 | -1.12% | 143,300 | 371億1588万 | +7.04% | 34.26 | 5.1 |
05/15 | 2,347 | 2,361 | 2,306 | 2,321 | -1.11% | 127,400 | 375億3637万 | +8.76% | 34.65 | 5.16 |
05/14 | 2,385 | 2,411 | 2,330 | 2,347 | +1.65% | 213,600 | 379億5685万 | +10.5% | 35.03 | 5.21 |
05/13 | 2,213 | 2,323 | 2,213 | 2,309 | +4.39% | 267,800 | 373億4230万 | +9.22% | 34.47 | 5.13 |
05/10 | 2,206 | 2,228 | 2,179 | 2,212 | +0.59% | 187,800 | 357億7357万 | +4.98% | 33.02 | 4.91 |
05/09 | 2,187 | 2,274 | 2,175 | 2,199 | +5.37% | 593,100 | 355億6332万 | +4.37% | 32.83 | 4.88 |
05/08 | 2,141 | 2,157 | 2,084 | 2,087 | -2.52% | 308,600 | 337億5200万 | -1.04% | 31.15 | 4.64 |
05/07 | 2,101 | 2,147 | 2,087 | 2,141 | +3.18% | 170,800 | 346億2532万 | +1.13% | 31.96 | 4.76 |
05/02 | 2,098 | 2,115 | 2,075 | 2,075 | -0.48% | 95,900 | 335億5793万 | -2.17% | 30.97 | 4.61 |
05/01 | 2,101 | 2,107 | 2,065 | 2,085 | -1.28% | 98,200 | 337億1966万 | -2.16% | 31.12 | 4.63 |
04/30 | 2,119 | 2,126 | 2,099 | 2,112 | +2.03% | 95,500 | 341億5632万 | -1.4% | 31.53 | 4.69 |
04/26 | 2,070 | 2,090 | 2,026 | 2,070 | +0.98% | 79,500 | 334億7707万 | -3.77% | 30.9 | 4.6 |
04/25 | 2,043 | 2,089 | 2,035 | 2,050 | -1.16% | 107,100 | 331億5362万 | -5.4% | 30.6 | 4.55 |
04/24 | 2,080 | 2,105 | 2,060 | 2,074 | +0.88% | 84,700 | 335億4176万 | -5.17% | 30.96 | 4.61 |
04/23 | 2,077 | 2,090 | 2,023 | 2,056 | +0.39% | 115,900 | 332億5066万 | -6.8% | 30.69 | 4.57 |
04/22 | 2,000 | 2,057 | 1,989 | 2,048 | +1.84% | 153,200 | 331億2128万 | -8% | 30.57 | 4.55 |
04/19 | 2,102 | 2,118 | 1,995 | 2,011 | -3.73% | 265,500 | 325億2289万 | -10.3% | 30.02 | 4.47 |
04/18 | 2,062 | 2,112 | 2,042 | 2,089 | +0.38% | 147,000 | 337億8435万 | -7.61% | 31.18 | 4.64 |
04/17 | 2,120 | 2,146 | 2,065 | 2,081 | -1.19% | 142,300 | 336億5497万 | -8.81% | 31.06 | 4.62 |
04/16 | 2,086 | 2,134 | 2,081 | 2,106 | -1.82% | 196,400 | 340億5928万 | -8.63% | 31.44 | 4.68 |
04/15 | 2,195 | 2,220 | 2,138 | 2,145 | -5.38% | 251,200 | 346億9001万 | -7.46% | 32.02 | 4.76 |
04/12 | 2,192 | 2,269 | 2,190 | 2,267 | +4.95% | 266,100 | 366億6305万 | -3.16% | 33.84 | 5.04 |
04/11 | 2,148 | 2,221 | 2,134 | 2,160 | -0.46% | 241,600 | 349億3260万 | -8.44% | 32.24 | 4.8 |
04/10 | 2,150 | 2,207 | 2,144 | 2,170 | +4.33% | 324,100 | 350億9432万 | -8.63% | 32.39 | 4.82 |
04/09 | 2,070 | 2,119 | 2,052 | 2,080 | +0.68% | 204,400 | 336億1425万 | -12.9% | 31.05 | 4.62 |
04/08 | 2,060 | 2,069 | 2,029 | 2,066 | +0.29% | 149,600 | 334億1238万 | -14.13% | 30.84 | 4.59 |
04/05 | 2,052 | 2,095 | 2,043 | 2,060 | -1.9% | 215,100 | 333億1535万 | -14.98% | 30.75 | 4.58 |
04/04 | 2,148 | 2,152 | 2,094 | 2,100 | -1.22% | 234,900 | 339億6225万 | -13.93% | 31.35 | 4.66 |
04/03 | 2,121 | 2,158 | 2,103 | 2,126 | -3.84% | 287,900 | 343億8273万 | -13.51% | 31.74 | 4.72 |
04/02 | 2,276 | 2,287 | 2,197 | 2,211 | -1.6% | 236,500 | 357億5739万 | -10.7% | 33 | 4.91 |
04/01 | 2,274 | 2,277 | 2,190 | 2,247 | -1.58% | 264,600 | 363億3960万 | -9.83% | 33.54 | 4.99 |
03/29 | 2,278 | 2,329 | 2,256 | 2,283 | +0.79% | 179,900 | 369億2181万 | -8.53% | 34.08 | 5.07 |
03/28 | 2,300 | 2,308 | 2,253 | 2,265 | -1.95% | 221,600 | 366億3071万 | -9.25% | 33.81 | 5.03 |
03/27 | 2,375 | 2,377 | 2,286 | 2,310 | -1.99% | 275,900 | 373億5847万 | -7.56% | 34.48 | 5.13 |
03/26 | 2,323 | 2,376 | 2,313 | 2,357 | +0.6% | 232,800 | 381億1858万 | -5.8% | 35.18 | 5.24 |
03/25 | 2,450 | 2,464 | 2,342 | 2,343 | -5.33% | 489,900 | 378億9216万 | -6.2% | 34.97 | 5.21 |
03/22 | 2,500 | 2,517 | 2,462 | 2,475 | -2.41% | 223,000 | 400億2693万 | -0.76% | 36.95 | 5.5 |
03/21 | 2,611 | 2,613 | 2,536 | 2,536 | -0.98% | 270,900 | 409億8353万 | +2.05% | 37.86 | 5.63 |
03/19 | 2,539 | 2,567 | 2,496 | 2,561 | -0.16% | 239,600 | 413億8755万 | +3.77% | 38.23 | 5.69 |
03/18 | 2,470 | 2,577 | 2,470 | 2,565 | +5.56% | 307,900 | 414億5219万 | +4.57% | 38.29 | 5.7 |
03/15 | 2,477 | 2,502 | 2,408 | 2,430 | -2.64% | 385,900 | 392億7050万 | -0.37% | 36.27 | 5.4 |
03/14 | 2,575 | 2,605 | 2,473 | 2,496 | -4.55% | 364,700 | 403億3710万 | +2.93% | 37.26 | 5.54 |
03/13 | 2,700 | 2,719 | 2,591 | 2,615 | -0.95% | 506,900 | 422億6023万 | +8.55% | 39.04 | 5.81 |
03/12 | 2,390 | 2,705 | 2,380 | 2,640 | +8.55% | 894,900 | 426億6424万 | +10.55% | 39.41 | 5.86 |
03/11 | 2,591 | 2,591 | 2,393 | 2,432 | -11.27% | 906,800 | 393億282万 | +2.83% | 36.3 | 5.4 |
03/08 | 2,736 | 2,869 | 2,666 | 2,741 | +1.63% | 1,313,400 | 442億9647万 | +16.69% | 40.92 | 6.09 |
03/07 | 2,640 | 2,742 | 2,597 | 2,697 | +5.23% | 937,700 | 435億8540万 | +16.15% | 40.26 | 5.99 |
03/06 | 2,478 | 2,587 | 2,466 | 2,563 | +1.99% | 379,200 | 414億1987万 | +11.58% | 38.26 | 5.69 |
03/05 | 2,470 | 2,549 | 2,440 | 2,513 | -0.28% | 405,700 | 406億1183万 | +10.41% | 37.51 | 5.58 |
03/04 | 2,550 | 2,640 | 2,510 | 2,520 | +1.69% | 656,500 | 407億2496万 | +11.5% | 37.62 | 5.6 |
03/01 | 2,498 | 2,527 | 2,437 | 2,478 | -0.36% | 344,600 | 400億4621万 | +10.43% | 36.99 | 5.5 |
02/29 | 2,451 | 2,516 | 2,379 | 2,487 | -2.51% | 709,200 | 401億9166万 | +11.47% | 37.12 | 5.52 |
02/28 | 2,580 | 2,614 | 2,545 | 2,551 | -0.93% | 365,200 | 412億2594万 | +15.38% | 38.08 | 5.67 |
02/27 | 2,666 | 2,668 | 2,523 | 2,575 | -1.57% | 661,800 | 416億1380万 | +17.47% | 38.44 | 5.72 |
02/26 | 2,420 | 2,638 | 2,374 | 2,616 | +11.08% | 1,124,000 | 422億7639万 | +20.66% | 39.05 | 5.81 |
02/22 | 2,375 | 2,417 | 2,310 | 2,355 | +3.38% | 568,200 | 380億5844万 | +10.2% | 35.15 | 5.23 |
02/21 | 2,306 | 2,319 | 2,252 | 2,278 | -2.77% | 321,600 | 368億1407万 | +7.61% | 34 | 5.06 |
02/20 | 2,352 | 2,385 | 2,315 | 2,343 | -1.64% | 421,400 | 378億6452万 | +11.62% | 34.97 | 5.2 |
02/19 | 2,284 | 2,385 | 2,270 | 2,382 | +5.03% | 594,800 | 384億9478万 | +14.57% | 35.56 | 5.29 |
02/16 | 2,250 | 2,323 | 2,188 | 2,268 | +1.7% | 583,300 | 366億5246万 | +10.26% | 33.86 | 5.04 |
02/15 | 2,298 | 2,300 | 2,205 | 2,230 | -0.49% | 450,500 | 360億3836万 | +9.31% | 33.29 | 4.95 |
02/14 | 2,115 | 2,241 | 2,110 | 2,241 | +5.21% | 492,700 | 362億1612万 | +10.61% | 33.45 | 4.98 |
02/13 | 2,210 | 2,228 | 2,110 | 2,130 | -2.11% | 426,500 | 344億2229万 | +5.86% | 31.8 | 4.73 |
02/09 | 2,215 | 2,310 | 2,145 | 2,176 | -1.76% | 756,600 | 351億6568万 | +8.85% | 32.48 | 4.83 |
02/08 | 2,048 | 2,225 | 2,010 | 2,215 | +6.29% | 1,401,400 | 357億9595万 | +11.47% | 33.06 | 4.92 |
02/07 | 2,114 | 2,118 | 2,064 | 2,084 | -0.1% | 380,300 | 336億7889万 | +5.68% | 31.11 | 4.63 |
02/06 | 2,060 | 2,103 | 2,041 | 2,086 | -0.48% | 200,600 | 337億1122万 | +6.27% | 31.14 | 4.63 |
02/05 | 2,099 | 2,125 | 2,053 | 2,096 | +1.11% | 271,400 | 338億7282万 | +7.27% | 31.29 | 4.66 |
02/02 | 2,041 | 2,095 | 2,031 | 2,073 | +2.52% | 272,800 | 335億113万 | +6.64% | 30.94 | 4.6 |
02/01 | 2,035 | 2,056 | 2,007 | 2,022 | -1.84% | 185,700 | 326億7693万 | +4.55% | 30.18 | 4.49 |
01/31 | 2,041 | 2,064 | 2,011 | 2,060 | -1.1% | 239,500 | 332億9104万 | +6.79% | 30.75 | 4.58 |
01/30 | 2,090 | 2,150 | 2,080 | 2,083 | +1.66% | 453,800 | 336億6273万 | +8.38% | 31.09 | 4.63 |
01/29 | 2,095 | 2,112 | 2,036 | 2,049 | -2.01% | 258,200 | 331億1327万 | +7.17% | 30.59 | 4.55 |
01/26 | 2,093 | 2,133 | 2,057 | 2,091 | -2.11% | 387,200 | 337億9202万 | +9.76% | 31.21 | 4.64 |
01/25 | 2,174 | 2,179 | 2,069 | 2,136 | -0.33% | 623,000 | 345億1925万 | +12.9% | 31.88 | 4.74 |
01/24 | 2,087 | 2,172 | 2,087 | 2,143 | +7.31% | 1,084,300 | 346億3238万 | +14.23% | 31.99 | 4.76 |
01/23 | 2,082 | 2,082 | 1,979 | 1,997 | -4.13% | 624,300 | 322億7291万 | +7.48% | 29.81 | 4.44 |
01/22 | 2,004 | 2,083 | 1,957 | 2,083 | +6.06% | 583,800 | 336億6273万 | +12.9% | 31.09 | 4.63 |
01/19 | 1,840 | 1,967 | 1,828 | 1,964 | +6.51% | 376,400 | 317億3961万 | +7.56% | 29.32 | 4.36 |
01/18 | 1,853 | 1,888 | 1,832 | 1,844 | -0.32% | 162,300 | 298億33万 | +1.65% | 27.53 | 4.1 |
01/17 | 1,826 | 1,913 | 1,826 | 1,850 | +1.43% | 404,700 | 298億9729万 | +2.44% | 27.62 | 4.11 |
01/16 | 1,846 | 1,900 | 1,810 | 1,824 | -0.92% | 204,400 | 294億7711万 | +1.33% | 27.23 | 4.05 |
01/15 | 1,848 | 1,848 | 1,815 | 1,841 | 0% | 150,600 | 297億5184万 | +2.39% | 27.48 | 4.09 |
01/12 | 1,858 | 1,864 | 1,809 | 1,841 | -0.27% | 177,600 | 297億5184万 | +2.56% | 27.48 | 4.09 |
01/11 | 1,897 | 1,897 | 1,825 | 1,846 | -1.28% | 217,600 | 298億3265万 | +3.01% | 27.56 | 4.1 |
01/10 | 1,901 | 1,920 | 1,865 | 1,870 | -0.95% | 230,700 | 302億2050万 | +4.7% | 27.91 | 4.15 |
01/09 | 1,843 | 1,908 | 1,840 | 1,888 | +4.48% | 230,600 | 305億1140万 | +6.07% | 28.18 | 4.19 |
01/05 | 1,867 | 1,867 | 1,806 | 1,807 | -3.37% | 167,000 | 292億238万 | +1.92% | 26.97 | 4.01 |
01/04 | 1,796 | 1,871 | 1,776 | 1,870 | +1.52% | 143,800 | 302億2050万 | +5.65% | 27.91 | 4.15 |
2023 | ||||||||||
12/29 | 1,875 | 1,875 | 1,823 | 1,842 | -1.6% | 138,000 | 297億6800万 | +4.36% | 27.5 | 4.27 |
12/28 | 1,839 | 1,875 | 1,813 | 1,872 | +1.08% | 137,100 | 302億5283万 | +6.18% | 27.94 | 4.34 |
12/27 | 1,836 | 1,882 | 1,830 | 1,852 | +0.22% | 182,100 | 299億2961万 | +5.29% | 27.65 | 4.3 |
12/26 | 1,821 | 1,880 | 1,821 | 1,848 | +0.98% | 168,200 | 298億6497万 | +5.18% | 27.59 | 4.29 |
12/25 | 1,905 | 1,910 | 1,815 | 1,830 | -3.79% | 225,100 | 295億7408万 | +4.21% | 27.32 | 4.24 |
12/22 | 1,879 | 1,930 | 1,878 | 1,902 | +1.93% | 375,200 | 307億3765万 | +8.5% | 28.39 | 4.41 |
12/21 | 1,795 | 1,874 | 1,788 | 1,866 | +0.81% | 241,300 | 301億5064万 | +6.75% | 27.85 | 4.33 |
12/20 | 1,860 | 1,861 | 1,809 | 1,851 | -0.43% | 276,800 | 299億827万 | +6.07% | 27.63 | 4.29 |
12/19 | 1,753 | 1,859 | 1,751 | 1,859 | +5.27% | 309,000 | 300億3753万 | +6.9% | 27.75 | 4.31 |
12/18 | 1,760 | 1,794 | 1,745 | 1,766 | +1.61% | 188,400 | 285億3485万 | +1.9% | 26.36 | 4.1 |
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 | |
2017年 6月期 | 3,523 14,090 4/3 | 1,868 7,470 4/13 | 3,812,400 953,100 4/3 | 509億7902万 | 270億2720万 | +11.93% 5/24 | -7.46% 5/22 |
2018年 6月期 | 2,223 8,890 7/6 | 1,300 5,200 11/16 | 460,000 115,000 1/5 | 321億6490万 | 188億1412万 | +34.59% 1/12 | -20.22% 2/14 |
2019年 6月期 | 1,973 3,945 6/26 | 1,044 4,175 2/27 | 381,200 95,300 6/19 | 293億7013万 | 154億3163万 | +40.67% 7/3 | -28.45% 12/26 |
2020年 6月期 | 2,473 4,945 7/4 | 904 1,807 3/23 | 824,600 412,300 7/3 | 368億1503万 | 140億6659万 | +25.48% 4/20 | -35.38% 3/19 |
2021年 6月期 | 2,760 5,520 10/13 | 1,663 3,325 7/2 | 527,200 263,600 8/11 | 434億2860万 | 260億2178万 | +18.4% 10/12 | -19.26% 11/17 |
2022年 6月期 | 2,179 7/1 | 1,329 1/27 | 167,700 9/15 | 346億1472万 | 212億1562万 | +16.14% 3/23 | -17.91% 1/27 |
2023年 6月期 | 3,375 6/14 | 1,169 1/6 | 3,257,000 6/7 | 542億7371万 | 187億7332万 | +39.61% 6/13 | -16.89% 12/27 |
最新 | 2,230 2024/5/17 | 132,100 | 360億6467万 | +3.72% 2,150 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- 36%(1.36倍)
- 2020/12/30 vs 2019/12/30
- 10%(1.1倍)
- 2021/12/30 vs 2020/12/30
- -9%(0.91倍)
- 2022/12/30 vs 2021/12/30
- -30%(0.7倍)
- 2023/12/29 vs 2022/12/30
- 44%(1.44倍)
- 2024/05/17 vs 2023/12/29
- 21%(1.21倍)
- 過去安値
904円(2020/03/23) - 147%(2.47倍)
2,230円(5/17)