株価チャート
株価
5/17
- 前日 (5/16)
- 497
- 始値
- 500
- 高値
- 500
- 安値
- 498
- 終値 +0.4%
- 499
- 出来高 -67.89%
- 3,500
乖離率
- 株価（5日）
移動平均値 - -0.6%
502 - 株価（25日）
移動平均値 - -0.8%
503 - 出来高（5日）
移動平均値 - -41.28%
5,960
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 | 500 | 500 | 498 | 499 | +0.4% | 3,500 | 31億8406万 | -0.8% | 92.11 | 6.94 |
| 05/16 | 501 | 501 | 495 | 497 | -0.8% | 10,900 | 31億7130万 | -1.39% | 91.74 | 6.92 |
| 05/15 | 510 | 510 | 499 | 501 | -0.99% | 6,500 | 31億9683万 | -0.79% | 92.47 | 6.97 |
| 05/14 | 502 | 507 | 500 | 506 | 0% | 3,500 | 32億2873万 | 0% | 93.4 | 7.04 |
| 05/13 | 500 | 509 | 499 | 506 | +1.61% | 5,400 | 32億2873万 | -0.2% | 93.4 | 7.04 |
| 05/10 | 501 | 509 | 498 | 498 | -1.19% | 10,300 | 31億7768万 | -1.97% | 91.92 | 6.93 |
| 05/09 | 501 | 504 | 495 | 504 | +0.6% | 4,200 | 32億1597万 | -0.98% | 93.03 | 7.01 |
| 05/08 | 495 | 501 | 493 | 501 | 0% | 2,500 | 31億9683万 | -1.76% | 92.47 | 6.97 |
| 05/07 | 501 | 502 | 490 | 501 | 0% | 9,400 | 31億9683万 | -2.34% | 92.47 | 6.97 |
| 05/02 | 498 | 501 | 493 | 501 | +0.6% | 5,100 | 31億9683万 | -2.72% | 92.47 | 6.97 |
| 05/01 | 491 | 498 | 491 | 498 | +0.4% | 3,200 | 31億7768万 | -3.86% | 91.92 | 6.93 |
| 04/30 | 499 | 499 | 491 | 496 | -0.4% | 4,800 | 31億6492万 | -4.62% | 91.55 | 6.9 |
| 04/26 | 495 | 498 | 493 | 498 | +0.61% | 2,900 | 31億7768万 | -4.78% | 91.92 | 6.93 |
| 04/25 | 496 | 500 | 494 | 495 | -0.6% | 5,600 | 31億5854万 | -5.89% | 91.37 | 6.89 |
| 04/24 | 496 | 503 | 492 | 498 | -0.8% | 7,500 | 31億7768万 | -6.21% | 91.92 | 6.93 |
| 04/23 | 499 | 504 | 495 | 502 | +0.4% | 3,400 | 32億321万 | -6.17% | 92.66 | 6.98 |
| 04/22 | 490 | 500 | 490 | 500 | +1.21% | 5,900 | 31億9045万 | -7.58% | 92.29 | 6.96 |
| 04/19 | 496 | 499 | 489 | 494 | -1.98% | 14,300 | 31億5216万 | -8.86% | 91.18 | 6.87 |
| 04/18 | 496 | 521 | 495 | 504 | +1.61% | 35,800 | 32億1597万 | -7.18% | 93.03 | 7.01 |
| 04/17 | 490 | 497 | 486 | 496 | +0.81% | 11,000 | 31億6492万 | -8.99% | 91.55 | 6.9 |
| 04/16 | 500 | 504 | 490 | 492 | -2.57% | 19,500 | 31億3940万 | -9.89% | 90.81 | 6.85 |
| 04/15 | 513 | 517 | 505 | 505 | -3.44% | 18,900 | 32億2235万 | -7.68% | 93.21 | 7.03 |
| 04/12 | 526 | 533 | 521 | 523 | -0.57% | 8,900 | 33億3721万 | -4.56% | 96.54 | 7.28 |
| 04/11 | 520 | 528 | 520 | 526 | +0.38% | 4,300 | 33億5635万 | -4.01% | 97.09 | 7.32 |
| 04/10 | 526 | 531 | 524 | 524 | -1.5% | 4,900 | 33億4359万 | -4.55% | 96.72 | 7.29 |
| 04/09 | 527 | 532 | 522 | 532 | +1.53% | 6,000 | 33億9463万 | -3.1% | 98.2 | 7.4 |
| 04/08 | 532 | 532 | 523 | 524 | -1.5% | 5,100 | 33億4359万 | -4.55% | 96.72 | 7.29 |
| 04/05 | 518 | 532 | 518 | 532 | +2.11% | 29,600 | 33億9463万 | -3.27% | 98.2 | 7.4 |
| 04/04 | 538 | 547 | 519 | 521 | -2.25% | 18,000 | 33億2444万 | -5.1% | 96.17 | 7.25 |
| 04/03 | 520 | 539 | 518 | 533 | +1.52% | 15,500 | 34億101万 | -3.27% | 98.38 | 7.42 |
| 04/02 | 541 | 546 | 518 | 525 | -2.78% | 21,600 | 33億4997万 | -4.55% | 96.9 | 7.3 |
| 04/01 | 566 | 566 | 538 | 540 | -3.05% | 16,400 | 34億4568万 | -1.82% | 99.67 | 7.51 |
| 03/29 | 558 | 563 | 552 | 557 | -0.71% | 12,700 | 35億5416万 | +1.46% | 102.81 | 7.75 |
| 03/28 | 560 | 565 | 550 | 561 | -1.06% | 8,000 | 35億7968万 | +2.37% | 103.55 | 7.81 |
| 03/27 | 555 | 570 | 553 | 567 | +2.16% | 11,900 | 36億1797万 | +3.85% | 104.66 | 7.89 |
| 03/26 | 585 | 585 | 544 | 555 | -3.48% | 53,700 | 35億4139万 | +2.02% | 102.44 | 7.72 |
| 03/25 | 590 | 590 | 574 | 575 | -0.52% | 26,200 | 36億6901万 | +6.09% | 106.13 | 8 |
| 03/22 | 613 | 613 | 575 | 578 | -4.46% | 39,400 | 36億8816万 | +7.24% | 106.69 | 8.04 |
| 03/21 | 600 | 614 | 580 | 605 | -1.47% | 105,700 | 38億6044万 | +12.87% | 111.67 | 8.42 |
| 03/19 | 675 | 686 | 597 | 614 | -3.31% | 362,400 | 39億1787万 | +15.41% | 113.33 | 8.54 |
| 03/18 | 635 | 635 | 635 | 635 | +18.69% | 12,000 | 40億5187万 | +20.27% | 117.21 | 8.84 |
| 03/15 | 527 | 537 | 519 | 535 | +1.33% | 10,800 | 34億1378万 | +2.29% | 98.75 | 7.44 |
| 03/14 | 528 | 528 | 511 | 528 | -0.38% | 5,000 | 33億6911万 | +1.15% | 97.46 | 7.35 |
| 03/13 | 547 | 549 | 525 | 530 | +1.34% | 9,400 | 33億8187万 | +1.53% | 97.83 | 7.37 |
| 03/12 | 519 | 525 | 510 | 523 | -0.76% | 6,700 | 33億3721万 | +0.19% | 96.54 | 7.28 |
| 03/11 | 529 | 533 | 520 | 527 | -1.31% | 6,300 | 33億6273万 | +1.15% | 97.27 | 7.33 |
| 03/08 | 528 | 540 | 522 | 534 | +0.95% | 17,300 | 34億740万 | +2.5% | 98.57 | 7.43 |
| 03/07 | 542 | 542 | 525 | 529 | -2.4% | 9,400 | 33億7549万 | +1.73% | 97.64 | 7.36 |
| 03/06 | 535 | 557 | 523 | 542 | +1.31% | 16,700 | 34億5844万 | +4.23% | 100.04 | 7.54 |
| 03/05 | 528 | 550 | 522 | 535 | +1.33% | 9,400 | 34億1378万 | +3.08% | 98.75 | 7.44 |
| 03/04 | 528 | 528 | 519 | 528 | -0.19% | 7,700 | 33億6911万 | +1.93% | 97.46 | 7.35 |
| 03/01 | 545 | 545 | 523 | 529 | -0.19% | 5,000 | 33億7549万 | +2.32% | 97.64 | 7.36 |
| 02/29 | 556 | 557 | 525 | 530 | -4.68% | 18,600 | 33億8187万 | +2.71% | 97.83 | 7.37 |
| 02/28 | 512 | 556 | 512 | 556 | +8.59% | 30,300 | 35億4778万 | +7.96% | 102.63 | 7.74 |
| 02/27 | 520 | 520 | 506 | 512 | -0.97% | 9,000 | 32億6702万 | -0.19% | 94.5 | 7.12 |
| 02/26 | 526 | 527 | 502 | 517 | -1.71% | 7,300 | 32億9892万 | +0.78% | 95.43 | 7.19 |
| 02/22 | 523 | 526 | 518 | 526 | 0% | 6,300 | 33億5635万 | +2.73% | 97.09 | 7.32 |
| 02/21 | 522 | 526 | 513 | 526 | +1.54% | 9,900 | 33億5635万 | +2.94% | 97.09 | 7.32 |
| 02/20 | 508 | 518 | 508 | 518 | +1.97% | 9,100 | 33億530万 | +1.77% | 95.61 | 7.21 |
| 02/19 | 504 | 508 | 500 | 508 | +0.79% | 3,000 | 32億4149万 | -0.2% | 93.77 | 7.07 |
| 02/16 | 499 | 504 | 497 | 504 | +1.2% | 6,700 | 32億1597万 | -0.98% | 93.03 | 7.01 |
| 02/15 | 505 | 505 | 495 | 498 | -0.4% | 9,800 | 31億7768万 | -1.97% | 91.92 | 6.93 |
| 02/14 | 509 | 509 | 500 | 500 | -1.77% | 5,700 | 31億9045万 | -1.77% | 92.29 | 6.96 |
| 02/13 | 511 | 517 | 508 | 509 | -0.39% | 7,000 | 32億4787万 | 0% | 93.95 | 7.08 |
| 02/09 | 523 | 523 | 509 | 511 | -0.58% | 4,100 | 32億6063万 | +0.39% | 94.32 | 7.11 |
| 02/08 | 513 | 522 | 510 | 514 | -0.19% | 3,500 | 32億7978万 | +0.98% | 94.87 | 7.15 |
| 02/07 | 518 | 524 | 513 | 515 | -2.46% | 3,800 | 32億8616万 | +1.18% | 95.06 | 7.17 |
| 02/06 | 530 | 533 | 515 | 528 | -0.94% | 8,900 | 33億6911万 | +4.14% | 97.46 | 7.35 |
| 02/05 | 507 | 533 | 507 | 533 | +5.34% | 11,800 | 34億101万 | +5.75% | 98.38 | 7.42 |
| 02/02 | 516 | 516 | 504 | 506 | -1.94% | 3,400 | 32億2873万 | +1% | 93.4 | 7.04 |
| 02/01 | 508 | 516 | 502 | 516 | +1.57% | 2,400 | 32億9254万 | +3.41% | 95.24 | 7.18 |
| 01/31 | 529 | 529 | 503 | 508 | -2.87% | 8,600 | 32億4149万 | +2.01% | 93.77 | 7.07 |
| 01/30 | 521 | 530 | 498 | 523 | +0.38% | 10,000 | 33億3721万 | +5.23% | 96.54 | 7.28 |
| 01/29 | 515 | 528 | 510 | 521 | +1.17% | 17,500 | 33億2444万 | +4.83% | 96.17 | 7.25 |
| 01/26 | 508 | 520 | 506 | 515 | +1.38% | 10,400 | 32億8616万 | +3.83% | 95.06 | 7.17 |
| 01/25 | 497 | 516 | 497 | 508 | +1.2% | 15,700 | 32億4149万 | +2.42% | 93.77 | 7.07 |
| 01/24 | 503 | 514 | 501 | 502 | -2.14% | 6,600 | 32億321万 | +1.01% | 92.66 | 6.99 |
| 01/23 | 514 | 514 | 500 | 513 | +1.58% | 10,900 | 32億7340万 | +3.22% | 94.69 | 7.14 |
| 01/22 | 491 | 513 | 490 | 505 | +2.85% | 16,900 | 32億2235万 | +1.41% | 93.21 | 7.03 |
| 01/19 | 497 | 500 | 490 | 491 | -0.41% | 6,900 | 31億3302万 | -1.8% | 90.63 | 6.84 |
| 01/18 | 505 | 505 | 493 | 493 | -1.2% | 10,900 | 31億4578万 | -1.99% | 91 | 6.86 |
| 01/17 | 499 | 538 | 499 | 499 | 0% | 57,000 | 31億8406万 | -1.58% | 92.11 | 6.95 |
| 01/16 | 506 | 506 | 498 | 499 | -1.38% | 7,500 | 31億8406万 | -1.96% | 92.11 | 6.95 |
| 01/15 | 500 | 510 | 500 | 506 | +1.61% | 7,700 | 32億2873万 | -0.98% | 93.4 | 7.05 |
| 01/12 | 501 | 519 | 497 | 498 | -0.4% | 19,700 | 31億7768万 | -3.11% | 91.92 | 6.93 |
| 01/11 | 508 | 515 | 500 | 500 | -1.38% | 9,100 | 31億9045万 | -3.29% | 92.29 | 6.96 |
| 01/10 | 518 | 526 | 507 | 507 | -0.2% | 20,600 | 32億3511万 | -2.69% | 93.58 | 7.06 |
| 01/09 | 514 | 516 | 496 | 508 | -0.59% | 19,200 | 32億4149万 | -3.24% | 93.77 | 7.07 |
| 01/05 | 505 | 550 | 500 | 511 | +0.39% | 58,700 | 32億6063万 | -3.4% | 94.32 | 7.12 |
| 01/04 | 498 | 509 | 493 | 509 | +0.2% | 25,300 | 32億4787万 | -4.5% | 93.95 | 7.09 |
| 2023 | ||||||||||
| 12/29 | 474 | 542 | 474 | 508 | +6.95% | 160,900 | 32億4149万 | -5.22% | 93.77 | 7.07 |
| 12/28 | 450 | 513 | 447 | 475 | +6.26% | 45,900 | 30億3092万 | -12.04% | 87.68 | 6.61 |
| 12/27 | 450 | 456 | 437 | 447 | -2.19% | 29,200 | 28億5226万 | -17.83% | 82.51 | 6.22 |
| 12/26 | 456 | 460 | 444 | 457 | -1.93% | 47,000 | 29億1607万 | -16.91% | 84.35 | 6.36 |
| 12/25 | 468 | 480 | 459 | 466 | -2.1% | 46,700 | 29億7349万 | -16.04% | 86.01 | 6.49 |
| 12/22 | 491 | 501 | 476 | 476 | -4.61% | 55,000 | 30億3730万 | -14.85% | 87.86 | 6.63 |
| 12/21 | 498 | 505 | 485 | 499 | -0.4% | 22,400 | 31億8406万 | -11.37% | 92.11 | 6.95 |
| 12/20 | 505 | 512 | 498 | 501 | -2.15% | 48,700 | 31億9683万 | -11.48% | 92.47 | 6.98 |
| 12/19 | 510 | 513 | 506 | 512 | +0.2% | 13,100 | 32億6702万 | -10.02% | 94.5 | 7.13 |
| 12/18 | 518 | 518 | 509 | 511 | -1.92% | 34,700 | 32億6063万 | -10.51% | 94.32 | 7.12 |
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 | |
| 2021年 7月期 | 2,600 11/9 | 1,260 5/13 | 17,086,700 11/9 | 155億8960万 | 78億3820万 | +15.47% 3/10 | -16.58% 5/13 |
| 2022年 7月期 | 1,910 9/27 | 674 1/28 | 3,103,300 2/9 | 119億5927万 | 42億4593万 | +46.88% 2/9 | -26.5% 12/13 |
| 2023年 7月期 | 1,010 1/25 | 665 12/29 | 1,095,300 6/8 | 63億8966万 | 42億705万 | +32.76% 6/8 | -20.03% 9/28 |
| 最新 | 499 2024/5/17 | 3,500 | 31億8406万 | -0.8% 503 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/05/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
437円（2023/12/27） - 14%（1.14倍）
499円（5/17）