株価チャート
株価
5/14
- 前日 (5/13)
- 1,954
- 始値
- 1,980
- 高値
- 2,025
- 安値
- 1,977
- 終値 +3.63%
- 2,025
- 出来高 +3.95%
- 781,700
乖離率
- 株価（5日）
移動平均値 - +2.48%
1,976 - 株価（25日）
移動平均値 - +18.77%
1,705 - 出来高（5日）
移動平均値 - +12.07%
697,480
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,980 | 2,025 | 1,977 | 2,025 | +3.63% | 781,700 | 2632億7106万 | +18.77% | 18.75 | 6.56 |
| 05/13 | 1,922 | 1,971 | 1,891 | 1,954 | -0.41% | 752,000 | 2540億4032万 | +16.17% | 18.09 | 6.33 |
| 05/10 | 1,965 | 1,984 | 1,944 | 1,962 | -0.2% | 439,800 | 2550億8040万 | +18.05% | 18.16 | 6.36 |
| 05/09 | 1,999 | 2,006 | 1,965 | 1,966 | -0.46% | 499,000 | 2556億44万 | +19.66% | 18.2 | 6.37 |
| 05/08 | 1,933 | 1,988 | 1,898 | 1,975 | +1.8% | 1,014,900 | 2567億7054万 | +21.84% | 18.28 | 6.4 |
| 05/07 | 2,000 | 2,022 | 1,912 | 1,940 | -2.76% | 1,313,300 | 2522億2017万 | +21.33% | 17.96 | 6.29 |
| 05/02 | 2,044 | 2,107 | 1,972 | 1,995 | -4.13% | 1,792,700 | 2593億7074万 | +26.43% | 18.47 | 6.47 |
| 05/01 | 2,021 | 2,121 | 2,006 | 2,081 | +2.92% | 3,447,900 | 2705億5164万 | +33.91% | 19.27 | 6.75 |
| 04/30 | 1,917 | 2,022 | 1,910 | 2,022 | +24.66% | 1,503,200 | 2628億8102万 | +32.33% | 18.72 | 6.55 |
| 04/26 | 1,590 | 1,625 | 1,572 | 1,622 | +1.63% | 856,100 | 2108億7686万 | +7.85% | 15.02 | 5.26 |
| 04/25 | 1,630 | 1,651 | 1,589 | 1,596 | -1.05% | 828,200 | 2074億9659万 | +6.68% | 14.78 | 5.17 |
| 04/24 | 1,631 | 1,645 | 1,604 | 1,613 | -0.55% | 1,043,200 | 2097億677万 | +8.33% | 14.93 | 5.23 |
| 04/23 | 1,585 | 1,622 | 1,565 | 1,622 | +6.85% | 1,230,200 | 2108億7686万 | +9.67% | 15.02 | 5.26 |
| 04/22 | 1,479 | 1,524 | 1,474 | 1,518 | +3.34% | 449,900 | 1973億5578万 | +3.34% | 14.05 | 4.92 |
| 04/19 | 1,490 | 1,491 | 1,431 | 1,469 | -3.29% | 881,300 | 1909億8527万 | +0.41% | 13.6 | 4.76 |
| 04/18 | 1,497 | 1,542 | 1,475 | 1,519 | +1.88% | 553,100 | 1974億8579万 | +4.11% | 14.06 | 4.92 |
| 04/17 | 1,538 | 1,545 | 1,463 | 1,491 | -2.87% | 709,800 | 1938億4550万 | +2.54% | 13.8 | 4.83 |
| 04/16 | 1,500 | 1,563 | 1,494 | 1,535 | +0.72% | 827,100 | 1995億6596万 | +5.72% | 14.21 | 4.98 |
| 04/15 | 1,520 | 1,558 | 1,520 | 1,524 | -1.49% | 595,900 | 1981億3584万 | +5.39% | 14.11 | 4.94 |
| 04/12 | 1,524 | 1,562 | 1,520 | 1,547 | +1.24% | 554,800 | 2011億2608万 | +7.28% | 14.32 | 5.01 |
| 04/11 | 1,525 | 1,558 | 1,512 | 1,528 | -1.99% | 653,900 | 1986億5589万 | +6.33% | 14.15 | 4.95 |
| 04/10 | 1,560 | 1,586 | 1,550 | 1,559 | +1.17% | 783,000 | 2026億8621万 | +8.64% | 14.43 | 5.05 |
| 04/09 | 1,550 | 1,562 | 1,535 | 1,541 | +1.31% | 802,300 | 2003億4602万 | +7.69% | 14.27 | 5 |
| 04/08 | 1,500 | 1,555 | 1,497 | 1,521 | +1.54% | 1,043,300 | 1977億4581万 | +6.51% | 14.08 | 4.93 |
| 04/05 | 1,461 | 1,530 | 1,460 | 1,498 | +2.53% | 979,300 | 1947億5557万 | +4.83% | 13.87 | 4.86 |
| 04/04 | 1,463 | 1,496 | 1,444 | 1,461 | +1.74% | 663,500 | 1899億4519万 | +2.03% | 13.53 | 4.74 |
| 04/03 | 1,500 | 1,510 | 1,430 | 1,436 | -3.23% | 1,241,300 | 1866億9493万 | -0.14% | 13.29 | 4.65 |
| 04/02 | 1,423 | 1,493 | 1,421 | 1,484 | +4.07% | 1,046,700 | 1929億3543万 | +2.84% | 13.74 | 4.81 |
| 04/01 | 1,448 | 1,450 | 1,421 | 1,426 | +0.14% | 405,600 | 1853億9483万 | -1.31% | 13.2 | 4.62 |
| 03/29 | 1,413 | 1,428 | 1,406 | 1,424 | +0.78% | 386,000 | 1851億3480万 | -1.73% | 13.18 | 4.62 |
| 03/28 | 1,394 | 1,444 | 1,390 | 1,413 | +0.5% | 537,600 | 1837億469万 | -2.82% | 13.08 | 4.58 |
| 03/27 | 1,452 | 1,461 | 1,406 | 1,406 | -0.5% | 545,800 | 1827億9462万 | -3.83% | 13.02 | 4.56 |
| 03/26 | 1,407 | 1,419 | 1,379 | 1,413 | -1.19% | 612,400 | 1837億469万 | -3.75% | 13.08 | 4.58 |
| 03/25 | 1,420 | 1,458 | 1,416 | 1,430 | +0.56% | 587,900 | 1859億1487万 | -2.85% | 13.24 | 4.64 |
| 03/22 | 1,447 | 1,454 | 1,408 | 1,422 | -0.21% | 486,300 | 1848億7478万 | -3.46% | 13.16 | 4.61 |
| 03/21 | 1,380 | 1,434 | 1,372 | 1,425 | +4.09% | 696,800 | 1852億6482万 | -2.8% | 13.19 | 4.62 |
| 03/19 | 1,355 | 1,387 | 1,351 | 1,369 | -0.51% | 589,400 | 1779億8423万 | -6.3% | 12.67 | 4.44 |
| 03/18 | 1,355 | 1,400 | 1,355 | 1,376 | +1.47% | 665,300 | 1788億9431万 | -5.56% | 12.74 | 4.46 |
| 03/15 | 1,356 | 1,383 | 1,353 | 1,356 | -0.8% | 468,200 | 1762億9410万 | -6.74% | 12.55 | 4.4 |
| 03/14 | 1,387 | 1,395 | 1,346 | 1,367 | -2.98% | 867,900 | 1777億2421万 | -5.85% | 12.66 | 4.43 |
| 03/13 | 1,412 | 1,474 | 1,408 | 1,409 | -0.7% | 1,091,500 | 1831億8465万 | -2.83% | 13.04 | 4.57 |
| 03/12 | 1,381 | 1,423 | 1,366 | 1,419 | +0.85% | 661,000 | 1844億8475万 | -1.8% | 13.14 | 4.6 |
| 03/11 | 1,400 | 1,426 | 1,384 | 1,407 | -1.12% | 565,600 | 1829億2463万 | -2.09% | 13.03 | 4.56 |
| 03/08 | 1,400 | 1,442 | 1,381 | 1,423 | +0.07% | 832,900 | 1850億479万 | -0.56% | 13.17 | 4.61 |
| 03/07 | 1,452 | 1,453 | 1,405 | 1,422 | -2.87% | 789,600 | 1848億7478万 | -0.28% | 13.16 | 4.61 |
| 03/06 | 1,440 | 1,494 | 1,434 | 1,464 | +0.83% | 697,900 | 1903億3522万 | +2.95% | 13.55 | 4.75 |
| 03/05 | 1,468 | 1,470 | 1,414 | 1,452 | -2.35% | 1,678,200 | 1887億7510万 | +2.47% | 13.44 | 4.71 |
| 03/04 | 1,522 | 1,541 | 1,470 | 1,487 | -3.06% | 1,122,700 | 1933億2546万 | +5.31% | 13.77 | 4.82 |
| 03/01 | 1,555 | 1,583 | 1,523 | 1,534 | -2.73% | 765,400 | 1994億3595万 | +9.03% | 14.2 | 4.97 |
| 02/29 | 1,589 | 1,598 | 1,570 | 1,577 | -1.31% | 689,300 | 2050億2640万 | +12.72% | 14.6 | 5.11 |
| 02/28 | 1,580 | 1,648 | 1,564 | 1,598 | +1.52% | 981,400 | 2077億5661万 | +14.8% | 14.79 | 5.18 |
| 02/27 | 1,526 | 1,592 | 1,522 | 1,574 | +3.42% | 912,600 | 2046億3636万 | +13.81% | 14.57 | 5.1 |
| 02/26 | 1,539 | 1,555 | 1,512 | 1,522 | -0.46% | 651,700 | 1978億7582万 | +10.69% | 14.09 | 4.93 |
| 02/22 | 1,560 | 1,587 | 1,517 | 1,529 | -1.8% | 898,900 | 1987億8590万 | +11.77% | 14.16 | 4.96 |
| 02/21 | 1,587 | 1,594 | 1,521 | 1,557 | -3.53% | 1,145,900 | 2024億2619万 | +14.4% | 14.41 | 5.05 |
| 02/20 | 1,560 | 1,642 | 1,543 | 1,614 | +4.13% | 1,710,500 | 2098億3678万 | +19.11% | 14.94 | 5.23 |
| 02/19 | 1,520 | 1,567 | 1,507 | 1,550 | +2.99% | 1,046,000 | 2015億1612万 | +15.07% | 14.35 | 5.02 |
| 02/16 | 1,535 | 1,568 | 1,461 | 1,505 | +1.76% | 1,802,500 | 1956億6565万 | +12.15% | 13.93 | 4.88 |
| 02/15 | 1,394 | 1,515 | 1,389 | 1,479 | +18.89% | 3,403,900 | 1922億8538万 | +10.37% | 13.69 | 4.79 |
| 02/14 | 1,269 | 1,277 | 1,242 | 1,244 | -3.34% | 718,600 | 1617億3293万 | -7.03% | 11.52 | 4.03 |
| 02/13 | 1,304 | 1,323 | 1,272 | 1,287 | +0.39% | 737,800 | 1673億2338万 | -4.38% | 11.91 | 4.17 |
| 02/09 | 1,287 | 1,309 | 1,276 | 1,282 | -0.39% | 526,100 | 1666億7333万 | -5.11% | 11.87 | 4.16 |
| 02/08 | 1,286 | 1,306 | 1,258 | 1,287 | -1.15% | 529,100 | 1673億2338万 | -5.37% | 11.91 | 4.17 |
| 02/07 | 1,344 | 1,347 | 1,284 | 1,302 | -1.66% | 786,900 | 1692億7354万 | -4.82% | 12.05 | 4.22 |
| 02/06 | 1,273 | 1,345 | 1,264 | 1,324 | +3.92% | 1,080,300 | 1721億3376万 | -3.57% | 12.26 | 4.29 |
| 02/05 | 1,239 | 1,285 | 1,225 | 1,274 | +3.83% | 672,100 | 1656億3324万 | -7.61% | 11.79 | 4.13 |
| 02/02 | 1,250 | 1,260 | 1,227 | 1,227 | -2.31% | 827,800 | 1595億2276万 | -11.28% | 11.36 | 3.98 |
| 02/01 | 1,276 | 1,296 | 1,253 | 1,256 | -3.68% | 821,200 | 1632億9306万 | -9.58% | 11.63 | 4.07 |
| 01/31 | 1,296 | 1,309 | 1,277 | 1,304 | -0.46% | 643,800 | 1695億3356万 | -6.25% | 12.07 | 4.23 |
| 01/30 | 1,341 | 1,346 | 1,304 | 1,310 | -3.18% | 715,900 | 1703億1362万 | -5.62% | 12.13 | 4.25 |
| 01/29 | 1,336 | 1,360 | 1,336 | 1,353 | +1.58% | 467,200 | 1759億407万 | -2.24% | 12.53 | 4.39 |
| 01/26 | 1,333 | 1,352 | 1,321 | 1,332 | -1.11% | 519,300 | 1731億7385万 | -3.41% | 12.33 | 4.32 |
| 01/25 | 1,320 | 1,359 | 1,313 | 1,347 | -0.22% | 755,900 | 1751億2400万 | -1.89% | 12.47 | 4.37 |
| 01/24 | 1,399 | 1,401 | 1,349 | 1,350 | -2.24% | 577,700 | 1755億1404万 | -1.32% | 12.5 | 4.38 |
| 01/23 | 1,381 | 1,402 | 1,361 | 1,381 | +0.29% | 598,800 | 1795億4436万 | +1.4% | 12.78 | 4.48 |
| 01/22 | 1,388 | 1,414 | 1,360 | 1,377 | -0.07% | 701,100 | 1790億2432万 | +1.62% | 12.75 | 4.46 |
| 01/19 | 1,334 | 1,396 | 1,330 | 1,378 | +2.76% | 901,800 | 1791億5433万 | +2.23% | 12.76 | 4.47 |
| 01/18 | 1,345 | 1,346 | 1,307 | 1,341 | -1.25% | 785,100 | 1743億4394万 | +0.07% | 12.41 | 4.35 |
| 01/17 | 1,389 | 1,397 | 1,357 | 1,358 | -4.16% | 984,700 | 1765億5412万 | +1.88% | 12.57 | 4.4 |
| 01/16 | 1,399 | 1,418 | 1,391 | 1,417 | +0.57% | 526,600 | 1842億2473万 | +6.78% | 13.12 | 4.59 |
| 01/15 | 1,430 | 1,430 | 1,378 | 1,409 | -1.81% | 897,300 | 1831億8465万 | +6.66% | 13.04 | 4.57 |
| 01/12 | 1,467 | 1,475 | 1,413 | 1,435 | -1.44% | 751,900 | 1865億6492万 | +9.21% | 13.28 | 4.65 |
| 01/11 | 1,453 | 1,463 | 1,431 | 1,456 | +1.75% | 1,014,600 | 1892億9514万 | +11.31% | 13.48 | 4.72 |
| 01/10 | 1,420 | 1,440 | 1,392 | 1,431 | +0.21% | 908,800 | 1860億4488万 | +9.99% | 13.25 | 4.64 |
| 01/09 | 1,430 | 1,441 | 1,401 | 1,428 | +1.56% | 1,001,300 | 1856億5485万 | +10.36% | 13.22 | 4.63 |
| 01/05 | 1,490 | 1,494 | 1,400 | 1,406 | -6.76% | 1,714,000 | 1827億9462万 | +9.42% | 13.02 | 4.56 |
| 01/04 | 1,480 | 1,512 | 1,461 | 1,508 | +1.41% | 1,266,200 | 1960億5568万 | +18.09% | 13.96 | 4.89 |
| 2023 | ||||||||||
| 12/29 | 1,440 | 1,495 | 1,421 | 1,487 | +2.76% | 1,462,100 | 1933億2546万 | +17.55% | 63.48 | 4.78 |
| 12/28 | 1,454 | 1,456 | 1,412 | 1,447 | -0.75% | 1,349,000 | 1881億2504万 | +15.3% | 61.78 | 4.65 |
| 12/27 | 1,399 | 1,473 | 1,392 | 1,458 | +6.5% | 1,876,800 | 1895億5516万 | +17.01% | 62.25 | 4.68 |
| 12/26 | 1,386 | 1,422 | 1,362 | 1,369 | -1.08% | 1,486,400 | 1779億8423万 | +10.58% | 58.45 | 4.4 |
| 12/25 | 1,346 | 1,414 | 1,345 | 1,384 | +4.93% | 2,638,600 | 1799億3439万 | +12.16% | 59.09 | 4.45 |
| 12/22 | 1,261 | 1,370 | 1,260 | 1,319 | +7.15% | 2,978,300 | 1714億8371万 | +7.41% | 56.31 | 4.24 |
| 12/21 | 1,220 | 1,251 | 1,209 | 1,231 | +2.5% | 1,234,900 | 1600億4280万 | +0.41% | 52.55 | 3.95 |
| 12/20 | 1,215 | 1,217 | 1,191 | 1,201 | -1.8% | 644,100 | 1561億4249万 | -2.36% | 51.27 | 3.86 |
| 12/19 | 1,194 | 1,230 | 1,191 | 1,223 | +2.77% | 728,600 | 1590億271万 | -0.81% | 52.21 | 3.93 |
| 12/18 | 1,193 | 1,216 | 1,182 | 1,190 | -2.7% | 496,500 | 1547億1237万 | -3.72% | 50.8 | 3.82 |
| 12/15 | 1,212 | 1,235 | 1,207 | 1,223 | +2.43% | 773,800 | 1590億271万 | -1.29% | 52.21 | 3.93 |
| 12/14 | 1,226 | 1,226 | 1,179 | 1,194 | -1.24% | 535,900 | 1552億3241万 | -3.71% | 50.98 | 3.84 |
| 12/13 | 1,200 | 1,224 | 1,200 | 1,209 | +1.94% | 642,400 | 1571億8257万 | -2.74% | 51.62 | 3.88 |
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 | |
| 2013年 6月期 | 1,713 13,700 6/14 | 741 5,930 6/28 | 42,137,600 5,267,200 6/14 | 1315億2000万 | 569億2800万 | +7.42% 7/25 | -11.35% 8/1 |
| 2014年 6月期 | 2,218 17,740 10/30 | 646 5,170 5/21 | 26,167,200 3,270,900 10/25 | 1703億400万 | 694億5016万 | +47.54% 10/29 | -26.91% 2/5 |
| 2015年 6月期 | 1,865 14,920 6/25 | 920 7,360 7/18 | 16,767,200 2,095,900 8/14 | 2059億4523万 | 987億8076万 | +31.02% 8/15 | -17.61% 10/2 |
| 2016年 6月期 | 3,735 7,470 6/9 | 1,308 2,616 11/18 | 16,847,600 8,423,800 6/3 | 4194億2257万 | 1445億6329万 | +45.9% 3/14 | -16.48% 7/15 |
| 2017年 6月期 | 3,640 7,280 6/22 | 2,115 4,230 9/1 | 8,754,200 4,377,100 5/2 | 4172億1097万 | 2387億4458万 | +22.51% 4/17 | -14.61% 8/31 |
| 2018年 6月期 | 5,780 3/29 | 3,065 11/13 | 3,524,100 11/17 | 7092億8923万 | 3681億5063万 | +19.33% 3/8 | -14.34% 4/25 |
| 2019年 6月期 | 6,240 8/2 | 3,290 10/30 | 6,640,000 5/28 | 7819億3689万 | 4063億4921万 | +11.56% 3/1 | -18.42% 10/29 |
| 2020年 12月期 | 5,760 1/17 1/16 | 3,165 4/6 | 2,477,300 6/12 | 7217億8790万 | 3985億641万 | +15.05% 5/28 | -19.85% 3/9 |
| 2021年 12月期 | 6,540 2/8 | 2,445 10/25 | 12,202,500 11/30 | 8234億5401万 | 3178億7542万 | +9.43% 2/8 | -25.19% 10/12 |
| 2022年 12月期 | 2,613 1/5 | 1,204 6/20 | 5,561,900 12/27 | 3397億1717万 | 1565億3252万 | +21.46% 12/30 | -20.74% 5/19 |
| 2023年 12月期 | 2,549 6/7 | 1,039 10/27 | 3,804,300 1/19 | 3313億9650万 | 1350億8080万 | +23.97% 6/6 | -23.01% 10/27 |
| 最新 | 2,025 2024/5/14 | 781,700 | 2632億7106万 | +18.77% 1,705 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 57%（1.57倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -51%（0.49倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/05/14 vs 2023/12/29
- 36%（1.36倍）
- 過去安値
646円（2014/05/21） - 213%（3.13倍）
2,025円（5/14）