株価チャート
株価
5/17
- 前日 (5/16)
- 395
- 始値
- 391
- 高値
- 399
- 安値
- 387
- 終値 -0.51%
- 393
- 出来高 -59.5%
- 560,400
乖離率
- 株価（5日）
移動平均値 - -7.09%
423 - 株価（25日）
移動平均値 - -10.48%
439 - 出来高（5日）
移動平均値 - +13.5%
493,760
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 | 391 | 399 | 387 | 393 | -0.51% | 560,400 | 277億5096万 | -10.48% | 11.54 | 0.65 |
| 05/16 | 404 | 414 | 393 | 395 | -9.4% | 1,383,700 | 278億9218万 | -10.63% | 11.6 | 0.65 |
| 05/15 | 447 | 447 | 433 | 436 | -2.68% | 293,000 | 307億8732万 | -1.8% | 12.8 | 0.72 |
| 05/14 | 441 | 448 | 438 | 448 | +1.36% | 125,700 | 316億3468万 | +0.67% | 13.16 | 0.74 |
| 05/13 | 438 | 442 | 435 | 442 | +0.68% | 106,000 | 312億1100万 | -0.67% | 12.98 | 0.73 |
| 05/10 | 444 | 445 | 436 | 439 | -0.45% | 132,000 | 309億9916万 | -1.57% | 12.89 | 0.72 |
| 05/09 | 444 | 444 | 434 | 441 | -0.68% | 166,700 | 311億4039万 | -1.34% | 12.95 | 0.73 |
| 05/08 | 435 | 454 | 435 | 444 | +1.14% | 288,900 | 313億5222万 | -0.89% | 13.04 | 0.73 |
| 05/07 | 425 | 442 | 425 | 439 | +4.03% | 294,100 | 309億9916万 | -2.23% | 12.89 | 0.72 |
| 05/02 | 424 | 426 | 421 | 422 | -0.47% | 161,800 | 297億9874万 | -6.22% | 12.39 | 0.69 |
| 05/01 | 431 | 435 | 422 | 424 | -2.08% | 382,500 | 299億3996万 | -6.19% | 12.45 | 0.7 |
| 04/30 | 438 | 441 | 432 | 433 | -0.46% | 262,700 | 305億7548万 | -4.63% | 12.72 | 0.71 |
| 04/26 | 439 | 441 | 434 | 435 | -0.68% | 265,800 | 307億1671万 | -4.4% | 12.78 | 0.72 |
| 04/25 | 444 | 446 | 436 | 438 | -1.57% | 216,300 | 309億2855万 | -3.95% | 12.86 | 0.72 |
| 04/24 | 450 | 450 | 443 | 445 | -0.89% | 231,200 | 314億2284万 | -2.63% | 13.07 | 0.73 |
| 04/23 | 444 | 451 | 444 | 449 | +0.9% | 127,400 | 317億529万 | -1.97% | 13.19 | 0.74 |
| 04/22 | 438 | 449 | 437 | 445 | +2.77% | 241,500 | 314億2284万 | -3.05% | 13.07 | 0.73 |
| 04/19 | 443 | 445 | 432 | 433 | -3.35% | 288,800 | 305億7548万 | -5.66% | 12.72 | 0.71 |
| 04/18 | 443 | 453 | 442 | 448 | +0.9% | 154,200 | 316億3468万 | -2.61% | 13.16 | 0.74 |
| 04/17 | 454 | 454 | 440 | 444 | -1.33% | 272,300 | 313億5222万 | -3.69% | 13.04 | 0.73 |
| 04/16 | 455 | 455 | 447 | 450 | -1.32% | 331,200 | 317億7590万 | -2.39% | 13.22 | 0.74 |
| 04/15 | 465 | 465 | 455 | 456 | -1.3% | 147,000 | 321億9958万 | -1.08% | 13.39 | 0.75 |
| 04/12 | 461 | 468 | 461 | 462 | +0.43% | 220,700 | 326億2326万 | +0.22% | 13.57 | 0.76 |
| 04/11 | 453 | 461 | 450 | 460 | +0.44% | 148,300 | 324億8203万 | -0.22% | 13.51 | 0.76 |
| 04/10 | 464 | 466 | 458 | 458 | -1.08% | 178,400 | 323億4081万 | -0.65% | 13.45 | 0.75 |
| 04/09 | 450 | 465 | 450 | 463 | +2.89% | 202,300 | 326億9387万 | +0.43% | 13.6 | 0.76 |
| 04/08 | 455 | 456 | 447 | 450 | -0.22% | 185,900 | 317億7590万 | -2.17% | 13.22 | 0.74 |
| 04/05 | 453 | 454 | 446 | 451 | -1.1% | 304,400 | 318億4652万 | -2.17% | 13.24 | 0.74 |
| 04/04 | 469 | 469 | 454 | 456 | -1.72% | 282,600 | 321億9958万 | -1.08% | 13.39 | 0.75 |
| 04/03 | 463 | 470 | 459 | 464 | -0.64% | 266,200 | 327億6449万 | +0.43% | 13.63 | 0.76 |
| 04/02 | 471 | 480 | 467 | 467 | -1.27% | 240,700 | 329億7633万 | +0.86% | 13.71 | 0.77 |
| 04/01 | 477 | 487 | 471 | 473 | +0.42% | 403,900 | 334億1万 | +2.16% | 13.89 | 0.78 |
| 03/29 | 465 | 474 | 464 | 471 | +1.95% | 257,800 | 332億5878万 | +1.73% | 13.83 | 0.77 |
| 03/28 | 472 | 477 | 460 | 462 | -1.7% | 343,700 | 326億2326万 | 0% | 13.57 | 0.76 |
| 03/27 | 470 | 480 | 469 | 470 | +0.86% | 420,200 | 331億8817万 | +1.73% | 13.8 | 0.77 |
| 03/26 | 461 | 468 | 460 | 466 | +1.08% | 204,700 | 329億571万 | +1.08% | 13.69 | 0.77 |
| 03/25 | 465 | 465 | 458 | 461 | -0.43% | 278,800 | 325億5265万 | +0.22% | 13.54 | 0.76 |
| 03/22 | 466 | 468 | 461 | 463 | -0.43% | 175,300 | 326億9387万 | +1.09% | 13.6 | 0.76 |
| 03/21 | 473 | 474 | 464 | 465 | -0.64% | 322,200 | 328億3510万 | +1.75% | 13.66 | 0.76 |
| 03/19 | 469 | 469 | 462 | 468 | -0.21% | 212,500 | 330億4694万 | +2.63% | 13.74 | 0.77 |
| 03/18 | 462 | 470 | 460 | 469 | +2.63% | 351,000 | 331億1755万 | +3.08% | 13.77 | 0.77 |
| 03/15 | 453 | 462 | 451 | 457 | +0.44% | 217,800 | 322億7020万 | +0.88% | 13.42 | 0.75 |
| 03/14 | 453 | 459 | 451 | 455 | +0.66% | 124,600 | 321億2897万 | +0.44% | 13.36 | 0.75 |
| 03/13 | 454 | 467 | 451 | 452 | -0.66% | 297,700 | 319億1713万 | -0.22% | 13.27 | 0.74 |
| 03/12 | 447 | 458 | 444 | 455 | +1.56% | 270,100 | 321億2897万 | +0.44% | 13.36 | 0.75 |
| 03/11 | 450 | 454 | 442 | 448 | -1.97% | 274,600 | 316億3468万 | -1.1% | 13.16 | 0.74 |
| 03/08 | 452 | 463 | 449 | 457 | +1.11% | 277,700 | 322億7020万 | +0.88% | 13.42 | 0.75 |
| 03/07 | 464 | 464 | 448 | 452 | -1.74% | 303,300 | 319億1713万 | -0.22% | 13.27 | 0.74 |
| 03/06 | 457 | 468 | 455 | 460 | +0.22% | 304,500 | 324億8203万 | +1.55% | 13.51 | 0.76 |
| 03/05 | 457 | 462 | 448 | 459 | +0.44% | 280,500 | 324億1142万 | +1.1% | 13.48 | 0.75 |
| 03/04 | 458 | 465 | 456 | 457 | +0.22% | 290,800 | 322億7020万 | +0.66% | 13.42 | 0.75 |
| 03/01 | 468 | 471 | 456 | 456 | -2.15% | 455,200 | 321億9958万 | +0.44% | 13.39 | 0.75 |
| 02/29 | 475 | 476 | 462 | 466 | -3.32% | 389,300 | 329億571万 | +2.87% | 13.69 | 0.77 |
| 02/28 | 484 | 490 | 477 | 482 | +0.21% | 348,400 | 340億3552万 | +6.4% | 14.16 | 0.79 |
| 02/27 | 486 | 488 | 478 | 481 | +0.84% | 528,900 | 339億6491万 | +6.42% | 14.13 | 0.79 |
| 02/26 | 455 | 480 | 452 | 477 | +4.84% | 828,200 | 336億8246万 | +6% | 14.01 | 0.78 |
| 02/22 | 459 | 460 | 451 | 455 | -0.22% | 296,000 | 321億2897万 | +1.56% | 13.36 | 0.75 |
| 02/21 | 454 | 464 | 453 | 456 | +0.66% | 313,900 | 321億9639万 | +1.79% | 13.39 | 0.75 |
| 02/20 | 450 | 457 | 448 | 453 | +1.12% | 327,200 | 319億8457万 | +1.34% | 13.3 | 0.74 |
| 02/19 | 446 | 449 | 440 | 448 | +0.67% | 217,700 | 316億3154万 | +0.22% | 13.16 | 0.74 |
| 02/16 | 422 | 446 | 418 | 445 | +6.97% | 580,700 | 314億1972万 | -0.45% | 13.07 | 0.73 |
| 02/15 | 421 | 425 | 412 | 416 | -3.48% | 763,700 | 293億7215万 | -6.94% | 12.22 | 0.68 |
| 02/14 | 442 | 442 | 430 | 431 | -2.93% | 559,000 | 304億3124万 | -3.79% | 12.66 | 0.71 |
| 02/13 | 439 | 448 | 439 | 444 | +2.3% | 274,800 | 313億4912万 | -0.89% | 13.04 | 0.73 |
| 02/09 | 434 | 439 | 432 | 434 | -0.91% | 261,900 | 306億4306万 | -2.91% | 12.75 | 0.71 |
| 02/08 | 446 | 446 | 433 | 438 | -2.01% | 392,100 | 309億2548万 | -2.23% | 12.86 | 0.72 |
| 02/07 | 451 | 451 | 444 | 447 | -1.11% | 263,400 | 315億6094万 | -0.22% | 13.13 | 0.74 |
| 02/06 | 460 | 460 | 452 | 452 | -2.16% | 188,000 | 319億1397万 | +1.12% | 13.27 | 0.74 |
| 02/05 | 451 | 463 | 448 | 462 | +3.36% | 395,700 | 326億2003万 | +3.59% | 13.57 | 0.76 |
| 02/02 | 446 | 454 | 444 | 447 | +0.22% | 261,000 | 315億6094万 | +0.9% | 13.13 | 0.74 |
| 02/01 | 455 | 456 | 445 | 446 | -3.04% | 379,700 | 314億9033万 | +1.13% | 13.1 | 0.73 |
| 01/31 | 460 | 461 | 450 | 460 | -0.65% | 460,000 | 324億7881万 | +4.55% | 13.51 | 0.76 |
| 01/30 | 470 | 471 | 462 | 463 | -1.28% | 425,900 | 326億9063万 | +5.71% | 13.6 | 0.76 |
| 01/29 | 460 | 472 | 459 | 469 | +3.08% | 528,000 | 331億1427万 | +7.57% | 13.77 | 0.77 |
| 01/26 | 456 | 460 | 452 | 455 | -0.22% | 269,000 | 321億2578万 | +4.84% | 13.36 | 0.75 |
| 01/25 | 451 | 458 | 447 | 456 | +1.33% | 248,100 | 321億9639万 | +5.56% | 13.39 | 0.75 |
| 01/24 | 454 | 455 | 446 | 450 | -0.88% | 357,100 | 317億7275万 | +4.41% | 13.22 | 0.74 |
| 01/23 | 452 | 461 | 450 | 454 | +0.89% | 512,200 | 320億5518万 | +5.83% | 13.33 | 0.75 |
| 01/22 | 437 | 451 | 433 | 450 | +3.21% | 499,200 | 317億7275万 | +5.39% | 13.22 | 0.74 |
| 01/19 | 437 | 445 | 433 | 436 | 0% | 395,700 | 307億8427万 | +2.59% | 12.8 | 0.72 |
| 01/18 | 440 | 445 | 435 | 436 | -0.91% | 245,300 | 307億8427万 | +2.83% | 12.8 | 0.72 |
| 01/17 | 447 | 452 | 438 | 440 | -0.9% | 518,800 | 310億6669万 | +4.02% | 12.92 | 0.72 |
| 01/16 | 446 | 459 | 444 | 444 | -0.45% | 405,200 | 313億4912万 | +5.21% | 13.04 | 0.73 |
| 01/15 | 449 | 449 | 441 | 446 | 0% | 257,700 | 314億9033万 | +5.94% | 13.1 | 0.73 |
| 01/12 | 443 | 450 | 438 | 446 | +0.45% | 418,300 | 314億9033万 | +6.19% | 13.1 | 0.73 |
| 01/11 | 446 | 450 | 444 | 444 | +0.45% | 399,800 | 313億4912万 | +5.71% | 13.04 | 0.73 |
| 01/10 | 437 | 443 | 434 | 442 | +1.14% | 411,200 | 312億790万 | +5.24% | 12.98 | 0.73 |
| 01/09 | 438 | 442 | 432 | 437 | +0.92% | 426,400 | 308億5487万 | +4.05% | 12.83 | 0.72 |
| 01/05 | 444 | 445 | 433 | 433 | -2.91% | 386,500 | 305億7245万 | +3.1% | 12.72 | 0.71 |
| 01/04 | 428 | 446 | 422 | 446 | +2.29% | 503,500 | 314億9033万 | +5.94% | 13.1 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 426 | 440 | 426 | 436 | +1.87% | 377,600 | 307億8427万 | +3.56% | 12.8 | 0.74 |
| 12/28 | 414 | 428 | 407 | 428 | +3.13% | 396,400 | 302億1942万 | +1.42% | 12.57 | 0.72 |
| 12/27 | 400 | 416 | 398 | 415 | +3.75% | 883,200 | 293億154万 | -1.66% | 12.19 | 0.7 |
| 12/26 | 402 | 407 | 398 | 400 | -0.25% | 645,200 | 282億4245万 | -5.44% | 11.75 | 0.67 |
| 12/25 | 411 | 414 | 401 | 401 | -2.2% | 521,100 | 283億1305万 | -5.65% | 11.78 | 0.68 |
| 12/22 | 408 | 416 | 405 | 410 | +0.24% | 545,100 | 289億4851万 | -3.76% | 12.04 | 0.69 |
| 12/21 | 405 | 413 | 405 | 409 | 0% | 453,100 | 288億7790万 | -4.22% | 12.01 | 0.69 |
| 12/20 | 416 | 423 | 408 | 409 | -1.68% | 586,400 | 288億7790万 | -4.22% | 12.01 | 0.69 |
| 12/19 | 415 | 419 | 412 | 416 | +0.24% | 220,200 | 293億7215万 | -3.03% | 12.22 | 0.7 |
| 12/18 | 418 | 418 | 410 | 415 | -1.19% | 574,300 | 293億154万 | -3.49% | 12.19 | 0.7 |
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 6月期 | 1,461 2,147 4/27 | 1,125 1,654 6/21 | 37,469,418 25,489,400 4/27 | 752億9335万 | 580億429万 | +25.87% 7/14 | -5.62% 6/21 |
| 2022年 6月期 | 1,966 2,890 11/16 | 698 1,026 6/20 | 3,721,599 2,531,700 11/16 | 1013億4969万 | 359億8397万 | +25.23% 9/13 | -29.84% 1/27 |
| 2023年 6月期 | 938 6/30 | 593 872 10/13 | 10,753,638 7,315,400 6/22 | 486億1305万 | 307億3285万 | +24.8% 6/30 | -20.64% 8/3 |
| 最新 | 393 2024/5/17 | 560,400 | 277億5096万 | -10.48% 439 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -50%（0.5倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/05/17 vs 2023/12/29
- -10%（0.9倍）