株価チャート
株価
5/17
- 前日 (5/16)
- 719
- 始値
- 719
- 高値
- 740
- 安値
- 702
- 終値 +1.53%
- 730
- 出来高 +28.57%
- 8,100
乖離率
- 株価（5日）
移動平均値 - -2.01%
745 - 株価（25日）
移動平均値 - -4.33%
763 - 出来高（5日）
移動平均値 - -6.68%
8,680
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 | 719 | 740 | 702 | 730 | +1.53% | 8,100 | 42億7495万 | -4.33% | - | 5.75 |
| 05/16 | 724 | 725 | 696 | 719 | -0.69% | 6,300 | 42億1054万 | -6.01% | - | 5.67 |
| 05/15 | 715 | 759 | 714 | 724 | -7.06% | 16,500 | 42億3982万 | -5.61% | - | 5.71 |
| 05/14 | 774 | 790 | 765 | 779 | +0.65% | 4,300 | 45億6190万 | +1.3% | - | 6.14 |
| 05/13 | 778 | 780 | 758 | 774 | +0.13% | 8,200 | 45億3262万 | +0.65% | - | 6.1 |
| 05/10 | 769 | 780 | 769 | 773 | +0.65% | 2,400 | 45億2677万 | +0.39% | - | 6.09 |
| 05/09 | 783 | 785 | 744 | 768 | -0.13% | 6,300 | 44億9749万 | -0.39% | - | 6.05 |
| 05/08 | 760 | 774 | 760 | 769 | +1.59% | 3,500 | 45億334万 | -0.39% | - | 6.06 |
| 05/07 | 754 | 772 | 754 | 757 | +0.4% | 3,300 | 44億3307万 | -2.32% | - | 5.97 |
| 05/02 | 759 | 762 | 743 | 754 | -0.79% | 2,500 | 44億1550万 | -2.96% | - | 5.94 |
| 05/01 | 768 | 768 | 740 | 760 | -1.04% | 3,800 | 44億5064万 | -2.69% | - | 5.99 |
| 04/30 | 781 | 781 | 766 | 768 | +0.39% | 3,200 | 44億9749万 | -2.17% | - | 6.05 |
| 04/26 | 776 | 777 | 765 | 765 | -0.52% | 1,100 | 44億7992万 | -2.92% | - | 6.03 |
| 04/25 | 772 | 774 | 759 | 769 | -0.39% | 1,400 | 45億334万 | -3.03% | - | 6.06 |
| 04/24 | 741 | 774 | 741 | 772 | +4.18% | 4,200 | 45億2091万 | -3.26% | - | 6.08 |
| 04/23 | 744 | 751 | 730 | 741 | 0% | 6,100 | 43億3937万 | -7.72% | - | 5.84 |
| 04/22 | 741 | 750 | 730 | 741 | 0% | 2,700 | 43億3937万 | -8.41% | - | 5.84 |
| 04/19 | 775 | 775 | 695 | 741 | -4.26% | 18,800 | 43億3937万 | -8.97% | - | 5.84 |
| 04/18 | 746 | 775 | 746 | 774 | +2.79% | 5,100 | 45億3262万 | -5.49% | - | 6.1 |
| 04/17 | 761 | 780 | 735 | 753 | -2.96% | 16,000 | 44億964万 | -8.62% | - | 5.94 |
| 04/16 | 790 | 790 | 771 | 776 | -2.51% | 3,800 | 45億4433万 | -6.51% | - | 6.12 |
| 04/15 | 770 | 796 | 770 | 796 | +1.4% | 4,000 | 46億6146万 | -4.56% | - | 6.27 |
| 04/12 | 794 | 812 | 779 | 785 | -1.75% | 9,400 | 45億9704万 | -6.44% | - | 6.19 |
| 04/11 | 780 | 799 | 765 | 799 | +1.14% | 5,400 | 46億7902万 | -5.11% | - | 6.3 |
| 04/10 | 775 | 797 | 775 | 790 | +2.6% | 3,200 | 46億2632万 | -6.62% | - | 6.23 |
| 04/09 | 772 | 773 | 750 | 770 | -0.13% | 13,800 | 45億920万 | -9.31% | - | 6.07 |
| 04/08 | 780 | 787 | 771 | 771 | 0% | 4,500 | 45億1505万 | -9.61% | - | 6.08 |
| 04/05 | 760 | 785 | 745 | 771 | -2.41% | 17,600 | 45億1505万 | -9.82% | - | 6.08 |
| 04/04 | 800 | 821 | 773 | 790 | -0.63% | 22,500 | 46億2632万 | -7.93% | - | 6.23 |
| 04/03 | 776 | 806 | 763 | 795 | +0.63% | 23,600 | 46億5560万 | -7.77% | - | 6.27 |
| 04/02 | 808 | 808 | 775 | 790 | -2.83% | 17,400 | 46億2632万 | -8.56% | - | 6.23 |
| 04/01 | 830 | 834 | 810 | 813 | -2.17% | 9,200 | 47億6101万 | -6.23% | - | 6.41 |
| 03/29 | 814 | 835 | 801 | 831 | +1.47% | 10,700 | 48億6642万 | -4.48% | - | 6.55 |
| 03/28 | 843 | 858 | 806 | 819 | -3.76% | 25,600 | 47億9615万 | -6.19% | - | 6.46 |
| 03/27 | 840 | 863 | 836 | 851 | +0.83% | 8,900 | 49億8354万 | -2.96% | - | 6.71 |
| 03/26 | 843 | 874 | 840 | 844 | -0.94% | 24,100 | 49億4255万 | -3.76% | - | 6.65 |
| 03/25 | 871 | 908 | 850 | 852 | -3.84% | 36,100 | 49億8940万 | -2.63% | - | 6.72 |
| 03/22 | 903 | 903 | 871 | 886 | -1.12% | 23,900 | 51億8851万 | +1.72% | - | 6.98 |
| 03/21 | 900 | 910 | 883 | 896 | -0.33% | 21,600 | 52億4707万 | +3.58% | - | 7.06 |
| 03/19 | 901 | 903 | 878 | 899 | 0% | 10,000 | 52億6464万 | +4.41% | - | 7.09 |
| 03/18 | 874 | 908 | 874 | 899 | +4.66% | 18,000 | 52億6464万 | +5.15% | - | 7.09 |
| 03/15 | 865 | 873 | 847 | 859 | -1.83% | 10,500 | 50億3039万 | +1.06% | - | 6.77 |
| 03/14 | 875 | 889 | 851 | 875 | -0.91% | 19,400 | 51億2409万 | +3.31% | - | 6.9 |
| 03/13 | 923 | 923 | 881 | 883 | -3.5% | 16,000 | 51億7094万 | +4.62% | - | 6.96 |
| 03/12 | 865 | 922 | 865 | 915 | +4.45% | 33,200 | 53億5833万 | +8.8% | - | 7.21 |
| 03/11 | 900 | 900 | 857 | 876 | -3.31% | 22,000 | 51億2994万 | +4.66% | - | 6.9 |
| 03/08 | 867 | 922 | 867 | 906 | +3.66% | 37,900 | 53億563万 | +8.76% | - | 7.14 |
| 03/07 | 896 | 900 | 870 | 874 | -1.8% | 30,100 | 51億1823万 | +5.68% | - | 6.89 |
| 03/06 | 872 | 893 | 860 | 890 | +1.14% | 17,100 | 52億1193万 | +8.14% | - | 7.01 |
| 03/05 | 858 | 884 | 838 | 880 | +2.44% | 17,300 | 51億5337万 | +7.84% | - | 6.94 |
| 03/04 | 824 | 859 | 824 | 859 | +4.25% | 24,400 | 50億3039万 | +5.79% | - | 6.77 |
| 03/01 | 853 | 878 | 800 | 824 | -3.4% | 48,400 | 48億2543万 | +1.73% | - | 6.49 |
| 02/29 | 895 | 899 | 846 | 853 | -3.07% | 21,200 | 49億9525万 | +5.57% | - | 6.72 |
| 02/28 | 850 | 888 | 850 | 880 | +3.17% | 27,500 | 51億5337万 | +9.73% | - | 6.94 |
| 02/27 | 866 | 890 | 848 | 853 | -0.93% | 19,900 | 49億9525万 | +7.16% | - | 6.72 |
| 02/26 | 880 | 895 | 856 | 861 | -2.82% | 34,500 | 50億4210万 | +8.99% | - | 6.79 |
| 02/22 | 910 | 928 | 866 | 886 | -1.56% | 38,500 | 51億8851万 | +12.87% | - | 6.98 |
| 02/21 | 924 | 943 | 891 | 900 | -2.07% | 41,400 | 52億7049万 | +15.53% | - | 7.09 |
| 02/20 | 855 | 989 | 845 | 919 | +7.49% | 193,900 | 53億8176万 | +18.89% | - | 7.24 |
| 02/19 | 810 | 885 | 807 | 855 | +7.01% | 75,500 | 50億697万 | +11.47% | - | 6.74 |
| 02/16 | 731 | 799 | 728 | 799 | +8.56% | 53,900 | 46億7902万 | +4.72% | - | 6.3 |
| 02/15 | 759 | 767 | 735 | 736 | -3.03% | 31,700 | 43億1009万 | -3.41% | - | 5.8 |
| 02/14 | 775 | 775 | 751 | 759 | -2.06% | 15,900 | 44億4478万 | -0.52% | - | 5.98 |
| 02/13 | 760 | 794 | 755 | 775 | +2.24% | 45,000 | 45億3848万 | +1.44% | - | 6.11 |
| 02/09 | 764 | 777 | 757 | 758 | -1.17% | 11,900 | 44億3892万 | -0.66% | - | 5.97 |
| 02/08 | 790 | 790 | 759 | 767 | -2.66% | 20,500 | 44億9163万 | +0.39% | - | 6.05 |
| 02/07 | 790 | 805 | 767 | 788 | -0.63% | 33,900 | 46億1461万 | +3.01% | - | 6.21 |
| 02/06 | 812 | 813 | 790 | 793 | -2.34% | 31,100 | 46億4389万 | +3.8% | - | 6.25 |
| 02/05 | 812 | 836 | 797 | 812 | 0% | 33,500 | 47億5515万 | +6.7% | - | 6.4 |
| 02/02 | 780 | 839 | 780 | 812 | +4.1% | 91,700 | 47億5515万 | +7.12% | - | 6.4 |
| 02/01 | 758 | 780 | 756 | 780 | +2.63% | 20,700 | 45億6776万 | +3.45% | - | 6.15 |
| 01/31 | 760 | 777 | 746 | 760 | -1.43% | 23,900 | 44億5064万 | +1.06% | - | 5.99 |
| 01/30 | 729 | 817 | 729 | 771 | +5.76% | 139,000 | 45億1505万 | +2.53% | - | 6.08 |
| 01/29 | 770 | 771 | 725 | 729 | -5.32% | 99,500 | 42億6910万 | -2.93% | - | 5.75 |
| 01/26 | 830 | 840 | 770 | 770 | -4.58% | 88,400 | 45億920万 | +2.26% | - | 6.07 |
| 01/25 | 802 | 834 | 778 | 807 | +2.54% | 249,500 | 47億2587万 | +7.17% | - | 6.36 |
| 01/24 | 700 | 787 | 696 | 787 | +14.56% | 302,100 | 46億875万 | +4.52% | - | 6.2 |
| 01/23 | 728 | 737 | 687 | 687 | -5.24% | 32,900 | 40億2314万 | -8.64% | - | 5.41 |
| 01/22 | 735 | 735 | 715 | 725 | +0.69% | 11,300 | 42億4567万 | -3.97% | - | 5.71 |
| 01/19 | 711 | 734 | 710 | 720 | -0.14% | 12,800 | 42億1639万 | -5.01% | - | 5.68 |
| 01/18 | 731 | 731 | 721 | 721 | -2.17% | 6,900 | 42億2225万 | -5.38% | - | 5.68 |
| 01/17 | 761 | 768 | 736 | 737 | -3.15% | 14,000 | 43億1595万 | -3.79% | - | 5.81 |
| 01/16 | 766 | 775 | 759 | 761 | -0.65% | 11,200 | 44億5649万 | -1.17% | - | 6 |
| 01/15 | 756 | 773 | 755 | 766 | +0.26% | 11,200 | 44億8577万 | -1.16% | - | 6.04 |
| 01/12 | 756 | 764 | 750 | 764 | +0.53% | 10,100 | 44億7406万 | -1.93% | - | 6.02 |
| 01/11 | 775 | 781 | 754 | 760 | -1.94% | 18,600 | 44億5064万 | -3.06% | - | 5.99 |
| 01/10 | 767 | 775 | 753 | 775 | +1.04% | 9,900 | 45億3848万 | -1.65% | - | 6.11 |
| 01/09 | 760 | 773 | 747 | 767 | +0.92% | 9,100 | 44億9163万 | -3.4% | - | 6.05 |
| 01/05 | 773 | 784 | 748 | 760 | -1.94% | 9,800 | 44億5064万 | -5.12% | - | 5.99 |
| 01/04 | 778 | 784 | 745 | 775 | -1.77% | 11,900 | 45億3848万 | -3.85% | - | 6.11 |
| 2023 | ||||||||||
| 12/29 | 767 | 807 | 757 | 789 | +0.9% | 23,900 | 46億2046万 | -2.71% | - | 6.45 |
| 12/28 | 723 | 788 | 714 | 782 | +8.76% | 20,400 | 45億7947万 | -4.17% | - | 6.39 |
| 12/27 | 720 | 729 | 700 | 719 | -0.14% | 22,700 | 42億1054万 | -12.42% | - | 5.87 |
| 12/26 | 700 | 739 | 700 | 720 | +0.42% | 33,400 | 42億1639万 | -13.15% | - | 5.88 |
| 12/25 | 739 | 741 | 688 | 717 | -3.24% | 12,800 | 41億9882万 | -14.44% | - | 5.86 |
| 12/22 | 742 | 755 | 729 | 741 | +0.27% | 15,900 | 43億3937万 | -12.1% | - | 6.05 |
| 12/21 | 760 | 762 | 731 | 739 | -3.78% | 16,700 | 43億2766万 | -12.75% | - | 6.04 |
| 12/20 | 775 | 793 | 763 | 768 | -0.26% | 13,600 | 44億9749万 | -9.75% | - | 6.27 |
| 12/19 | 749 | 770 | 725 | 770 | -1.16% | 36,600 | 45億920万 | -10.05% | - | 6.29 |
| 12/18 | 772 | 779 | 748 | 779 | -0.76% | 15,100 | 45億6190万 | -9.52% | - | 6.36 |
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 | |
| 2020年 6月期 | 5,410 6/26 | 3,700 6/29 | 4,518,000 6/29 | 292億6269万 | 200億1330万 | - | -21.33% 8/3 |
| 2021年 6月期 | 4,290 7/1 | 1,085 6/2 | 1,240,400 8/20 | 232億461万 | 59億6600万 | +38.62% 1/6 | -21.16% 11/19 |
| 2022年 6月期 | 1,380 9/2 | 435 1/28 | 447,200 9/2 | 75億9187万 | 23億9377万 | +32.17% 3/31 | -23.06% 1/27 |
| 2023年 6月期 | 1,648 6/8 | 581 5/11 | 2,925,600 6/8 | 91億5604万 | 32億2795万 | +122.75% 6/7 | -16.42% 12/28 |
| 最新 | 730 2024/5/17 | 8,100 | 42億7495万 | -4.33% 763 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -58%（0.42倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/05/17 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
435円（2022/01/28） - 68%（1.68倍）
730円（5/17）