株価チャート
株価
5/17
- 前日 (5/16)
- 486
- 始値
- 478
- 高値
- 519
- 安値
- 478
- 終値 +6.79%
- 519
- 出来高 +204.76%
- 326,400
乖離率
- 株価（5日）
移動平均値 - +6.13%
489 - 株価（25日）
移動平均値 - +11.61%
465 - 出来高（5日）
移動平均値 - +6.94%
305,220
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 | 478 | 519 | 478 | 519 | +6.79% | 326,400 | 93億5427万 | +11.61% | - | 3.16 |
| 05/16 | 493 | 497 | 481 | 486 | -1.22% | 107,100 | 87億5949万 | +4.97% | - | 2.96 |
| 05/15 | 492 | 502 | 487 | 492 | -1.01% | 282,500 | 88億6763万 | +6.49% | - | 3 |
| 05/14 | 454 | 503 | 453 | 497 | +9.71% | 611,800 | 89億5775万 | +7.81% | - | 3.03 |
| 05/13 | 453 | 463 | 445 | 453 | -1.74% | 198,300 | 81億6471万 | -1.52% | - | 2.76 |
| 05/10 | 465 | 466 | 446 | 461 | +0.44% | 271,800 | 83億890万 | +0.22% | - | 2.81 |
| 05/09 | 459 | 474 | 450 | 459 | -1.71% | 282,300 | 82億7285万 | 0% | - | 2.79 |
| 05/08 | 466 | 482 | 464 | 467 | -0.21% | 252,500 | 84億1704万 | +1.74% | - | 2.84 |
| 05/07 | 469 | 484 | 465 | 468 | +1.52% | 213,200 | 84億3507万 | +1.96% | - | 2.85 |
| 05/02 | 460 | 476 | 455 | 461 | -0.86% | 206,600 | 83億890万 | +0.44% | - | 2.81 |
| 05/01 | 452 | 470 | 452 | 465 | +1.31% | 120,000 | 83億8099万 | +1.31% | - | 2.83 |
| 04/30 | 448 | 460 | 444 | 459 | +2.46% | 173,200 | 82億7285万 | -0.22% | - | 2.79 |
| 04/26 | 457 | 462 | 448 | 448 | -3.03% | 229,500 | 80億7459万 | -3.03% | - | 2.73 |
| 04/25 | 453 | 482 | 448 | 462 | +1.32% | 300,200 | 83億2692万 | -0.43% | - | 2.81 |
| 04/24 | 460 | 474 | 455 | 456 | -0.87% | 229,100 | 82億1878万 | -2.15% | - | 2.78 |
| 04/23 | 456 | 467 | 453 | 460 | -0.43% | 89,500 | 82億9088万 | -1.5% | - | 2.8 |
| 04/22 | 450 | 469 | 446 | 462 | +3.59% | 267,000 | 83億2692万 | -1.49% | - | 2.81 |
| 04/19 | 477 | 477 | 439 | 446 | -9.53% | 495,800 | 80億3855万 | -5.31% | - | 2.72 |
| 04/18 | 445 | 502 | 445 | 493 | +11.54% | 902,400 | 88億8566万 | +4.23% | - | 3 |
| 04/17 | 445 | 448 | 439 | 442 | -1.56% | 58,000 | 79億6645万 | -6.55% | - | 2.69 |
| 04/16 | 443 | 456 | 439 | 449 | -0.22% | 167,800 | 80億9262万 | -5.47% | - | 2.73 |
| 04/15 | 441 | 450 | 434 | 450 | +0.22% | 145,500 | 81億1064万 | -5.46% | - | 2.74 |
| 04/12 | 464 | 464 | 445 | 449 | -2.39% | 201,100 | 80億9262万 | -6.07% | - | 2.73 |
| 04/11 | 463 | 466 | 458 | 460 | -1.71% | 68,300 | 82億9088万 | -4.17% | - | 2.8 |
| 04/10 | 477 | 484 | 468 | 468 | -0.85% | 187,200 | 84億3507万 | -2.7% | - | 2.85 |
| 04/09 | 459 | 479 | 458 | 472 | +3.51% | 214,800 | 85億716万 | -1.87% | - | 2.87 |
| 04/08 | 459 | 469 | 456 | 456 | -1.51% | 104,400 | 82億1878万 | -5.39% | - | 2.78 |
| 04/05 | 465 | 471 | 456 | 463 | -1.28% | 150,800 | 83億4495万 | -4.34% | - | 2.82 |
| 04/04 | 458 | 472 | 449 | 469 | +3.3% | 204,900 | 84億5309万 | -3.7% | - | 2.86 |
| 04/03 | 440 | 457 | 429 | 454 | +3.65% | 267,900 | 81億8273万 | -7.16% | - | 2.76 |
| 04/02 | 450 | 451 | 438 | 438 | -2.67% | 151,600 | 78億9436万 | -11.34% | - | 2.67 |
| 04/01 | 469 | 469 | 447 | 450 | -4.46% | 280,700 | 81億1064万 | -9.64% | - | 2.74 |
| 03/29 | 467 | 471 | 456 | 471 | +1.95% | 219,900 | 84億8914万 | -5.42% | - | 2.87 |
| 03/28 | 470 | 481 | 462 | 462 | -1.7% | 224,800 | 83億2692万 | -7.04% | - | 2.81 |
| 03/27 | 490 | 490 | 470 | 470 | -4.47% | 347,400 | 84億7111万 | -5.81% | - | 2.86 |
| 03/26 | 502 | 502 | 490 | 492 | -1.6% | 175,300 | 88億6763万 | -1.01% | - | 3 |
| 03/25 | 508 | 513 | 500 | 500 | -1.57% | 138,400 | 90億1182万 | +1.01% | - | 3.04 |
| 03/22 | 505 | 511 | 494 | 508 | +1.4% | 226,300 | 91億5601万 | +3.25% | - | 3.09 |
| 03/21 | 503 | 508 | 495 | 501 | 0% | 257,600 | 90億2985万 | +1.83% | - | 3.05 |
| 03/19 | 491 | 502 | 487 | 501 | +0.6% | 143,100 | 90億2985万 | +1.01% | - | 3.05 |
| 03/18 | 506 | 523 | 498 | 498 | -1.39% | 277,400 | 89億7578万 | -1.58% | - | 3.03 |
| 03/15 | 505 | 513 | 495 | 505 | -1.75% | 244,600 | 91億194万 | -2.13% | - | 3.07 |
| 03/14 | 484 | 514 | 483 | 514 | +6.42% | 425,500 | 92億6415万 | -2.65% | - | 3.13 |
| 03/13 | 496 | 502 | 482 | 483 | -2.42% | 213,100 | 87億542万 | -10.56% | - | 2.94 |
| 03/12 | 477 | 500 | 468 | 495 | +3.34% | 256,900 | 89億2170万 | -10.65% | - | 3.01 |
| 03/11 | 469 | 488 | 466 | 479 | -1.03% | 253,400 | 86億3333万 | -15.82% | - | 2.92 |
| 03/08 | 490 | 500 | 478 | 484 | -3.2% | 344,000 | 87億2344万 | -16.84% | - | 2.95 |
| 03/07 | 491 | 518 | 488 | 500 | +1.63% | 524,600 | 90億1182万 | -16.39% | - | 3.04 |
| 03/06 | 470 | 500 | 468 | 492 | +3.14% | 457,900 | 88億6763万 | -19.87% | - | 3 |
| 03/05 | 498 | 498 | 472 | 477 | -3.64% | 530,500 | 85億9728万 | -24.29% | - | 2.9 |
| 03/04 | 511 | 513 | 482 | 495 | -2.75% | 631,100 | 89億2170万 | -23.49% | - | 3.01 |
| 03/01 | 519 | 524 | 502 | 509 | -2.12% | 507,000 | 91億7404万 | -23.34% | - | 3.1 |
| 02/29 | 510 | 529 | 503 | 520 | -3.35% | 693,600 | 93億7230万 | -23.75% | - | 3.17 |
| 02/28 | 569 | 580 | 532 | 538 | -4.1% | 1,349,300 | 96億9672万 | -23.03% | - | 3.28 |
| 02/27 | 544 | 620 | 526 | 561 | +4.86% | 3,400,300 | 101億1127万 | -21.54% | - | 3.42 |
| 02/26 | 465 | 543 | 462 | 535 | +15.55% | 2,210,600 | 96億4265万 | -26.71% | - | 3.26 |
| 02/22 | 448 | 488 | 444 | 463 | +3.12% | 1,149,600 | 83億4495万 | -37.94% | - | 2.82 |
| 02/21 | 476 | 482 | 444 | 449 | -10.56% | 2,013,600 | 80億9262万 | -41.38% | - | 2.73 |
| 02/20 | 430 | 502 | 424 | 502 | +18.96% | 3,093,700 | 90億4787万 | -36.21% | - | 3.06 |
| 02/19 | 443 | 445 | 419 | 422 | -4.52% | 1,029,000 | 76億598万 | -47.77% | - | 2.57 |
| 02/16 | 423 | 446 | 415 | 442 | +0.68% | 1,352,100 | 79億6645万 | -46.88% | - | 2.69 |
| 02/15 | 435 | 476 | 411 | 439 | -12.2% | 5,231,800 | 79億1238万 | -48.59% | - | 2.67 |
| 02/14 | 500 | 500 | 500 | 500 | -16.67% | 31,500 | 90億1182万 | -42.99% | - | 3.04 |
| 02/13 | 600 | 600 | 600 | 600 | -20% | 27,300 | 108億1419万 | -33.18% | - | 3.65 |
| 02/09 | 732 | 763 | 732 | 750 | +1.63% | 353,600 | 135億1774万 | -17.85% | - | 4.57 |
| 02/08 | 780 | 780 | 726 | 738 | -8.66% | 934,800 | 133億145万 | -20.04% | - | 4.49 |
| 02/07 | 805 | 822 | 790 | 808 | -0.86% | 234,200 | 145億6311万 | -13.3% | - | 4.92 |
| 02/06 | 822 | 831 | 797 | 815 | -2.16% | 370,700 | 146億8927万 | -13.11% | - | 4.96 |
| 02/05 | 852 | 860 | 831 | 833 | -3.59% | 324,100 | 150億1370万 | -11.66% | - | 5.07 |
| 02/02 | 815 | 873 | 815 | 864 | +6.27% | 395,400 | 155億7243万 | -8.67% | - | 5.26 |
| 02/01 | 875 | 880 | 777 | 813 | -7.82% | 877,900 | 146億5323万 | -14.33% | - | 4.95 |
| 01/31 | 909 | 909 | 875 | 882 | -3.08% | 245,800 | 158億9686万 | -7.55% | - | 5.37 |
| 01/30 | 891 | 915 | 890 | 910 | +2.13% | 178,600 | 164億152万 | -5.01% | - | 5.54 |
| 01/29 | 894 | 896 | 871 | 891 | -0.56% | 313,900 | 160億5907万 | -7.19% | - | 5.42 |
| 01/26 | 924 | 931 | 894 | 896 | -3.14% | 415,500 | 161億4919万 | -7.05% | - | 5.46 |
| 01/25 | 938 | 943 | 916 | 925 | -2.12% | 292,300 | 166億7188万 | -4.34% | - | 5.63 |
| 01/24 | 944 | 954 | 935 | 945 | -0.42% | 87,800 | 170億3235万 | -2.38% | - | 5.75 |
| 01/23 | 950 | 962 | 942 | 949 | -0.11% | 114,700 | 171億444万 | -2.16% | - | 5.78 |
| 01/22 | 935 | 953 | 927 | 950 | +1.6% | 203,300 | 168億3747万 | -2.06% | - | 5.69 |
| 01/19 | 946 | 960 | 928 | 935 | -0.64% | 251,300 | 165億7161万 | -3.51% | - | 5.6 |
| 01/18 | 941 | 948 | 933 | 941 | -1.36% | 208,400 | 166億7795万 | -3.09% | - | 5.63 |
| 01/17 | 972 | 979 | 934 | 954 | -2.85% | 381,100 | 169億836万 | -1.95% | - | 5.71 |
| 01/16 | 1,005 | 1,011 | 978 | 982 | -2.77% | 315,100 | 174億462万 | +0.72% | - | 5.88 |
| 01/15 | 1,015 | 1,018 | 987 | 1,010 | -0.98% | 248,700 | 179億89万 | +3.38% | - | 6.05 |
| 01/12 | 993 | 1,039 | 991 | 1,020 | +2.2% | 305,500 | 180億7812万 | +4.29% | - | 6.11 |
| 01/11 | 1,033 | 1,035 | 995 | 998 | -2.54% | 233,000 | 176億8820万 | +1.94% | - | 5.97 |
| 01/10 | 1,008 | 1,031 | 997 | 1,024 | +1.59% | 212,200 | 181億4902万 | +4.49% | - | 6.13 |
| 01/09 | 982 | 1,008 | 981 | 1,008 | +3.28% | 229,400 | 178億6544万 | +2.86% | - | 6.03 |
| 01/05 | 1,004 | 1,007 | 974 | 976 | -2.59% | 243,000 | 172億9828万 | -0.31% | - | 5.84 |
| 01/04 | 958 | 1,004 | 945 | 1,002 | +4.38% | 333,600 | 177億5910万 | +2.14% | - | 6 |
| 2023 | ||||||||||
| 12/29 | 963 | 973 | 956 | 960 | -1.13% | 201,800 | 170億1470万 | -2.14% | - | 5.45 |
| 12/28 | 930 | 975 | 910 | 971 | +4.52% | 472,000 | 172億966万 | -1.32% | - | 5.52 |
| 12/27 | 923 | 943 | 916 | 929 | +0.87% | 256,800 | 164億6527万 | -5.88% | - | 5.28 |
| 12/26 | 935 | 961 | 921 | 921 | -1.92% | 224,900 | 163億2348万 | -7.25% | - | 5.23 |
| 12/25 | 943 | 958 | 914 | 939 | -0.53% | 350,800 | 166億4251万 | -6.01% | - | 5.33 |
| 12/22 | 958 | 965 | 938 | 944 | -1.77% | 223,700 | 167億3113万 | -5.88% | - | 5.36 |
| 12/21 | 967 | 971 | 955 | 961 | -1.23% | 166,400 | 170億3243万 | -4.38% | - | 5.46 |
| 12/20 | 975 | 991 | 965 | 973 | -0.31% | 218,200 | 172億4511万 | -3.47% | - | 5.53 |
| 12/19 | 970 | 984 | 964 | 976 | -0.1% | 118,600 | 172億9828万 | -3.46% | - | 5.54 |
| 12/18 | 976 | 985 | 962 | 977 | +1.03% | 136,300 | 173億1601万 | -3.55% | - | 5.55 |
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 | |
| 2010年 6月期 | 4,050 9/24 | 477 6/30 | 1,713,800 9/18 | - | 13億8830万 | +24.63% 1/22 | -37.96% 7/1 |
| 2011年 6月期 | 1,362 9/9 | 295 8/18 | 1,220,800 9/8 | 39億6410万 | 8億5859万 | +132.29% 9/9 | -32.17% 3/15 |
| 2012年 6月期 | 745 8/22 | 410 5/15 | 554,700 1/6 | 21億6832万 | 11億9330万 | +23.42% 1/6 | -14.8% 9/26 |
| 2013年 6月期 | 3,820 5/9 | 365 10/12 10/11 | 3,878,900 4/23 | 111億1811万 | 10億6233万 | +217.37% 4/25 | -51.97% 6/26 |
| 2014年 6月期 | 1,740 7/4 | 548 5/20 | 982,300 3/19 | 50億6427万 | 20億4760万 | +46.77% 6/16 | -28.23% 2/4 |
| 2015年 6月期 | 2,959 1/14 | 680 7/18 | 2,567,100 1/13 | 128億5626万 | 26億2446万 | +113.88% 1/13 | -21.7% 3/3 |
| 2016年 6月期 | 1,130 7/22 | 588 1/21 | 841,000 10/29 | 51億8737万 | 28億7273万 | +22.52% 10/29 | -27.96% 8/25 |
| 2017年 6月期 | 950 6/27 | 571 11/9 | 883,900 6/27 | 52億1987万 | 28億6961万 | +19.41% 2/22 | -12.86% 8/4 |
| 2018年 6月期 | 897 4/2 | 610 9/11 | 740,200 3/1 | 49億3870万 | 33億5292万 | +17.04% 3/13 | -13.38% 2/14 |
| 2019年 6月期 | 1,330 4/18 | 366 12/25 | 7,525,000 4/12 | 76億9085万 | 20億7002万 | +73.67% 4/15 | -32.2% 12/25 |
| 2020年 6月期 | 1,068 12/3 | 437 3/13 | 4,982,000 7/4 | 72億9875万 | 29億8647万 | +30.55% 5/7 | -38.58% 3/13 |
| 2021年 6月期 | 755 7/1 | 365 6/7 | 1,247,400 2/17 | 52億1783万 | 30億6207万 | +30.62% 1/28 | -30.91% 11/9 |
| 2022年 6月期 | 888 6/23 | 162 3/9 | 18,190,900 6/8 | 97億4556万 | 15億6116万 | +129.29% 6/22 | -29.45% 2/24 |
| 2023年 6月期 | 2,975 2/17 | 528 9/5 | 17,460,400 1/31 | 472億329万 | 65億5491万 | +68.87% 2/16 | -23.8% 3/14 |
| 最新 | 519 2024/5/17 | 326,400 | 93億5427万 | +11.61% 465 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -47%（0.53倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- -35%（0.65倍）
- 2016/12/30 vs 2015/12/30
- -32%（0.68倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 114%（2.14倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- -61%（0.39倍）
- 2022/12/30 vs 2021/12/30
- 549%（6.49倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/05/17 vs 2023/12/29
- -46%（0.54倍）
- 過去安値
162円（2022/03/09） - 220%（3.2倍）
519円（5/17）