株価チャート
株価
5/14
- 前日 (5/13)
- 3,290
- 始値
- 3,700
- 高値
- 3,990
- 安値
- 3,695
- 終値 +21.28%
- 3,990
- 出来高 +420.72%
- 261,400
乖離率
- 株価（5日）
移動平均値 - +16.22%
3,433 - 株価（25日）
移動平均値 - +19.5%
3,339 - 出来高（5日）
移動平均値 - +251.25%
74,420
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 | 3,700 | 3,990 | 3,695 | 3,990 | +21.28% | 261,400 | 300億2355万 | +19.5% | 37.06 | 2.48 |
| 05/13 | 3,280 | 3,320 | 3,245 | 3,290 | 0% | 50,200 | 247億5626万 | -0.72% | 30.56 | 2.04 |
| 05/10 | 3,330 | 3,335 | 3,250 | 3,290 | +0.46% | 14,600 | 247億5626万 | -0.9% | 30.56 | 2.04 |
| 05/09 | 3,310 | 3,325 | 3,235 | 3,275 | -1.36% | 22,300 | 246億4339万 | -1.59% | 30.42 | 2.03 |
| 05/08 | 3,330 | 3,365 | 3,310 | 3,320 | -1.48% | 23,600 | 249億8200万 | -0.6% | 30.84 | 2.06 |
| 05/07 | 3,235 | 3,390 | 3,235 | 3,370 | +5.15% | 69,600 | 253億5823万 | +0.51% | 31.31 | 2.09 |
| 05/02 | 3,255 | 3,275 | 3,195 | 3,205 | -1.23% | 29,800 | 241億1666万 | -4.75% | 29.77 | 1.99 |
| 05/01 | 3,300 | 3,310 | 3,245 | 3,245 | -2.7% | 28,700 | 244億1765万 | -4.19% | 30.14 | 2.01 |
| 04/30 | 3,345 | 3,345 | 3,280 | 3,335 | 0% | 29,200 | 250億9487万 | -2.2% | 30.98 | 2.07 |
| 04/26 | 3,330 | 3,350 | 3,270 | 3,335 | -1.19% | 38,300 | 250億9487万 | -2.83% | 30.98 | 2.07 |
| 04/25 | 3,415 | 3,435 | 3,325 | 3,375 | -1.32% | 43,300 | 253億9586万 | -2.2% | 31.35 | 2.09 |
| 04/24 | 3,385 | 3,480 | 3,370 | 3,420 | +1.48% | 48,500 | 257億3447万 | -1.44% | 31.77 | 2.12 |
| 04/23 | 3,305 | 3,420 | 3,265 | 3,370 | +2.43% | 60,500 | 253億5823万 | -3.47% | 31.31 | 2.09 |
| 04/22 | 3,265 | 3,340 | 3,200 | 3,290 | +3.79% | 79,000 | 247億5626万 | -6.37% | 30.56 | 2.04 |
| 04/19 | 3,295 | 3,300 | 3,145 | 3,170 | -4.95% | 126,900 | 238億5329万 | -10.12% | 29.45 | 1.97 |
| 04/18 | 3,290 | 3,375 | 3,280 | 3,335 | +1.37% | 30,100 | 250億9487万 | -5.98% | 30.98 | 2.07 |
| 04/17 | 3,390 | 3,415 | 3,280 | 3,290 | -2.95% | 48,100 | 247億5626万 | -7.64% | 30.56 | 2.04 |
| 04/16 | 3,345 | 3,400 | 3,295 | 3,390 | +2.57% | 58,300 | 255億873万 | -5.39% | 31.49 | 2.1 |
| 04/15 | 3,270 | 3,345 | 3,270 | 3,305 | +0.92% | 33,200 | 248億6913万 | -8.19% | 30.7 | 2.05 |
| 04/12 | 3,225 | 3,305 | 3,220 | 3,275 | +2.02% | 46,300 | 246億4339万 | -9.63% | 30.42 | 2.03 |
| 04/11 | 3,230 | 3,255 | 3,180 | 3,210 | -2.73% | 82,000 | 241億5428万 | -11.79% | 29.82 | 1.99 |
| 04/10 | 3,365 | 3,435 | 3,290 | 3,300 | -2.22% | 63,500 | 248億3151万 | -9.76% | 30.66 | 2.05 |
| 04/09 | 3,375 | 3,420 | 3,320 | 3,375 | 0% | 40,600 | 253億9586万 | -7.89% | 31.35 | 2.09 |
| 04/08 | 3,380 | 3,415 | 3,350 | 3,375 | +0.75% | 46,300 | 253億9586万 | -8.06% | 31.35 | 2.09 |
| 04/05 | 3,335 | 3,400 | 3,270 | 3,350 | -0.45% | 87,100 | 252億774万 | -9.09% | 31.12 | 2.08 |
| 04/04 | 3,465 | 3,470 | 3,360 | 3,365 | -1.9% | 102,000 | 253億2061万 | -9% | 31.26 | 2.09 |
| 04/03 | 3,460 | 3,505 | 3,410 | 3,430 | -1.58% | 71,200 | 258億972万 | -7.47% | 31.86 | 2.13 |
| 04/02 | 3,565 | 3,565 | 3,485 | 3,485 | -2.79% | 73,900 | 262億2357万 | -6.22% | 32.37 | 2.16 |
| 04/01 | 3,660 | 3,690 | 3,560 | 3,585 | -1.51% | 54,000 | 269億7604万 | -3.89% | 33.3 | 2.22 |
| 03/29 | 3,675 | 3,690 | 3,610 | 3,640 | -0.68% | 60,700 | 273億8990万 | -2.8% | 33.81 | 2.26 |
| 03/28 | 3,755 | 3,755 | 3,660 | 3,665 | -2.79% | 59,500 | 275億7802万 | -2.68% | 34.05 | 2.27 |
| 03/27 | 3,805 | 3,870 | 3,755 | 3,770 | -1.05% | 33,300 | 283億6811万 | -0.53% | 35.02 | 2.34 |
| 03/26 | 3,870 | 3,880 | 3,800 | 3,810 | -2.06% | 25,300 | 286億6910万 | +0.03% | 35.39 | 2.36 |
| 03/25 | 3,800 | 3,955 | 3,790 | 3,890 | +1.97% | 49,900 | 292億7108万 | +1.86% | 36.14 | 2.41 |
| 03/22 | 3,850 | 3,875 | 3,770 | 3,815 | -0.91% | 67,900 | 287億673万 | 0% | 35.44 | 2.37 |
| 03/21 | 3,925 | 3,930 | 3,830 | 3,850 | -2.41% | 79,700 | 289億7009万 | +0.47% | 35.76 | 2.39 |
| 03/19 | 3,905 | 3,970 | 3,805 | 3,945 | +0.38% | 70,300 | 296億8494万 | +1.78% | 36.65 | 2.45 |
| 03/18 | 3,675 | 3,950 | 3,675 | 3,930 | +8.56% | 122,600 | 295億7207万 | +0.38% | 36.51 | 2.44 |
| 03/15 | 3,665 | 3,665 | 3,550 | 3,620 | -1.36% | 83,500 | 272億3941万 | -8.31% | 33.63 | 2.25 |
| 03/14 | 3,675 | 3,715 | 3,615 | 3,670 | -0.94% | 60,900 | 276億1564万 | -8.14% | 34.09 | 2.28 |
| 03/13 | 3,765 | 3,765 | 3,655 | 3,705 | -3.26% | 97,900 | 278億7901万 | -8.41% | 34.42 | 2.3 |
| 03/12 | 3,830 | 3,935 | 3,760 | 3,830 | +0.39% | 81,500 | 288億1960万 | -6.54% | 35.58 | 2.38 |
| 03/11 | 3,850 | 3,990 | 3,760 | 3,815 | -1.8% | 104,100 | 287億673万 | -7.87% | 35.44 | 2.37 |
| 03/08 | 3,615 | 4,030 | 3,600 | 3,885 | +5.86% | 183,700 | 292億3345万 | -7.04% | 36.09 | 2.41 |
| 03/07 | 3,725 | 3,725 | 3,615 | 3,670 | +0.27% | 45,300 | 276億1564万 | -13.01% | 34.09 | 2.28 |
| 03/06 | 3,450 | 3,690 | 3,450 | 3,660 | +5.93% | 99,000 | 275億4040万 | -14.33% | 34 | 2.27 |
| 03/05 | 3,505 | 3,505 | 3,405 | 3,455 | -2.95% | 113,000 | 259億9783万 | -20.15% | 32.09 | 2.14 |
| 03/04 | 3,690 | 3,690 | 3,555 | 3,560 | -4.43% | 95,100 | 267億8793万 | -18.96% | 33.07 | 2.21 |
| 03/01 | 3,750 | 3,880 | 3,650 | 3,725 | +1.5% | 127,300 | 280億2950万 | -16.4% | 34.6 | 2.31 |
| 02/29 | 3,585 | 3,710 | 3,550 | 3,670 | +1.94% | 97,400 | 276億1564万 | -18.64% | 34.09 | 2.28 |
| 02/28 | 3,605 | 3,660 | 3,550 | 3,600 | -1.37% | 118,200 | 270億8892万 | -21.19% | 33.44 | 2.23 |
| 02/27 | 3,810 | 3,815 | 3,625 | 3,650 | -4.82% | 171,700 | 274億6515万 | -21.23% | 33.91 | 2.26 |
| 02/26 | 3,905 | 3,920 | 3,785 | 3,835 | -3.03% | 93,300 | 288億5722万 | -18.23% | 35.62 | 2.38 |
| 02/22 | 4,095 | 4,135 | 3,905 | 3,955 | -4.93% | 140,800 | 297億6018万 | -16.54% | 36.74 | 2.45 |
| 02/21 | 4,250 | 4,315 | 4,130 | 4,160 | -2.92% | 87,300 | 313億275万 | -13.04% | 38.64 | 2.58 |
| 02/20 | 4,250 | 4,390 | 4,150 | 4,285 | +1.42% | 149,600 | 322億4333万 | -11.17% | 39.81 | 2.66 |
| 02/19 | 4,080 | 4,345 | 4,015 | 4,225 | +3.81% | 166,300 | 317億9185万 | -13.12% | 39.25 | 2.62 |
| 02/16 | 3,780 | 4,140 | 3,775 | 4,070 | +7.11% | 206,700 | 306億2552万 | -17.11% | 37.81 | 2.52 |
| 02/15 | 4,195 | 4,200 | 3,775 | 3,800 | -10.38% | 187,200 | 285億9386万 | -23.39% | 35.3 | 2.36 |
| 02/14 | 4,445 | 4,450 | 4,235 | 4,240 | -14.08% | 240,600 | 319億472万 | -15.57% | 39.39 | 2.63 |
| 02/13 | 4,980 | 5,040 | 4,885 | 4,935 | +0.1% | 148,400 | 371億3439万 | -2.74% | 45.84 | 3.06 |
| 02/09 | 4,745 | 4,970 | 4,745 | 4,930 | +3.68% | 100,900 | 370億9677万 | -3.2% | 45.8 | 3.06 |
| 02/08 | 4,785 | 4,855 | 4,735 | 4,755 | -0.63% | 62,300 | 357億7994万 | -7.06% | 44.17 | 2.95 |
| 02/07 | 4,955 | 5,000 | 4,740 | 4,785 | -3.04% | 99,400 | 360億568万 | -7.05% | 44.45 | 2.97 |
| 02/06 | 5,050 | 5,050 | 4,905 | 4,935 | -1.69% | 49,400 | 371億3439万 | -4.75% | 45.84 | 3.06 |
| 02/05 | 4,895 | 5,030 | 4,775 | 5,020 | +2.55% | 79,500 | 377億7399万 | -3.5% | 46.63 | 3.11 |
| 02/02 | 4,780 | 4,900 | 4,745 | 4,895 | +2.41% | 49,500 | 368億3340万 | -6.17% | 45.47 | 3.04 |
| 02/01 | 4,830 | 4,835 | 4,750 | 4,780 | -2.25% | 82,100 | 359億6806万 | -8.66% | 44.4 | 2.97 |
| 01/31 | 4,955 | 4,965 | 4,825 | 4,890 | -1.91% | 91,300 | 367億9578万 | -6.98% | 45.43 | 3.03 |
| 01/30 | 5,040 | 5,050 | 4,955 | 4,985 | -0.89% | 62,100 | 375億1062万 | -5.66% | 46.31 | 3.09 |
| 01/29 | 5,120 | 5,130 | 5,020 | 5,030 | -1.57% | 36,300 | 378億4924万 | -5.26% | 46.73 | 3.12 |
| 01/26 | 5,130 | 5,220 | 5,070 | 5,110 | -0.39% | 39,600 | 384億5121万 | -4.11% | 47.47 | 3.17 |
| 01/25 | 5,150 | 5,170 | 5,040 | 5,130 | +0.59% | 33,700 | 386億171万 | -4.06% | 47.65 | 3.18 |
| 01/24 | 5,060 | 5,120 | 5,040 | 5,100 | +0.2% | 31,800 | 383億7597万 | -4.92% | 47.38 | 3.16 |
| 01/23 | 5,270 | 5,280 | 5,060 | 5,090 | -3.42% | 73,600 | 383億72万 | -5.18% | 47.28 | 3.16 |
| 01/22 | 5,030 | 5,270 | 4,980 | 5,270 | +4.77% | 71,800 | 396億5516万 | -1.7% | 48.96 | 3.27 |
| 01/19 | 5,080 | 5,130 | 5,000 | 5,030 | -0.59% | 53,600 | 378億4924万 | -5.88% | 46.73 | 3.12 |
| 01/18 | 5,080 | 5,090 | 4,980 | 5,060 | -0.59% | 55,700 | 380億7498万 | -5.37% | 47 | 3.14 |
| 01/17 | 5,140 | 5,190 | 5,050 | 5,090 | -1.36% | 63,000 | 383億72万 | -4.91% | 47.28 | 3.16 |
| 01/16 | 5,300 | 5,440 | 5,160 | 5,160 | -1.9% | 75,100 | 388億2745万 | -3.44% | 47.93 | 3.2 |
| 01/15 | 5,340 | 5,340 | 5,230 | 5,260 | -2.41% | 37,300 | 395億7992万 | -1.48% | 48.86 | 3.26 |
| 01/12 | 5,330 | 5,400 | 5,190 | 5,390 | +1.13% | 47,200 | 405億5813万 | +1.3% | 50.07 | 3.34 |
| 01/11 | 5,350 | 5,390 | 5,260 | 5,330 | -0.19% | 51,200 | 401億665万 | +0.49% | 49.51 | 3.31 |
| 01/10 | 5,540 | 5,570 | 5,340 | 5,340 | -3.61% | 78,400 | 401億8189万 | +1% | 49.61 | 3.31 |
| 01/09 | 5,410 | 5,540 | 5,360 | 5,540 | +2.4% | 55,100 | 416億8683万 | +4.98% | 51.46 | 3.44 |
| 01/05 | 5,540 | 5,540 | 5,370 | 5,410 | -1.81% | 48,500 | 407億862万 | +2.85% | 50.26 | 3.36 |
| 01/04 | 5,460 | 5,630 | 5,220 | 5,510 | -0.9% | 86,200 | 414億6109万 | +4.97% | 51.18 | 3.42 |
| 2023 | ||||||||||
| 12/29 | 5,650 | 5,670 | 5,480 | 5,560 | -0.71% | 61,700 | 418億3733万 | +6.11% | 51.65 | 3.55 |
| 12/28 | 5,550 | 5,640 | 5,360 | 5,600 | +2.38% | 69,300 | 421億3832万 | +7.01% | 52.02 | 3.57 |
| 12/27 | 5,300 | 5,560 | 5,260 | 5,470 | +1.48% | 82,700 | 411億6010万 | +4.41% | 50.81 | 3.49 |
| 12/26 | 5,350 | 5,560 | 5,330 | 5,390 | +1.51% | 95,000 | 405億5813万 | +2.59% | 50.07 | 3.44 |
| 12/25 | 5,350 | 5,480 | 5,100 | 5,310 | -1.12% | 113,000 | 399億5615万 | +0.76% | 49.33 | 3.39 |
| 12/22 | 5,600 | 5,630 | 5,360 | 5,370 | -3.42% | 89,200 | 404億763万 | +1.8% | 49.88 | 3.43 |
| 12/21 | 5,540 | 5,730 | 5,530 | 5,560 | -1.07% | 100,500 | 418億3566万 | +5.66% | 51.65 | 3.55 |
| 12/20 | 5,590 | 5,690 | 5,500 | 5,620 | +1.63% | 89,600 | 422億8712万 | +7.5% | 52.21 | 3.58 |
| 12/19 | 5,550 | 5,680 | 5,490 | 5,530 | -0.36% | 79,000 | 416億993万 | +6.57% | 51.37 | 3.53 |
| 12/18 | 5,670 | 5,720 | 5,450 | 5,550 | -0.36% | 107,200 | 417億6042万 | +6.9% | 51.56 | 3.54 |
| 12/15 | 5,250 | 5,590 | 5,250 | 5,570 | +7.32% | 152,800 | 419億1090万 | +7.12% | 51.74 | 3.55 |
| 12/14 | 5,220 | 5,370 | 5,190 | 5,190 | +5.38% | 169,000 | 390億5163万 | -0.33% | 48.21 | 3.31 |
| 12/13 | 4,825 | 4,990 | 4,825 | 4,925 | +2.07% | 73,000 | 370億5767万 | -5.72% | 45.75 | 3.14 |
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 | |
| 2015年 6月期 | 3,027 9,080 6/30 | 1,072 3,215 2/5 | 2,396,100 798,700 12/18 | 202億6928万 | 71億7684万 | +34.12% 3/18 | -13.61% 2/3 |
| 2016年 6月期 | 3,447 10,340 7/1 | 1,517 4,550 8/26 | 623,100 207,700 7/1 | 230億8198万 | 101億5696万 | +22.45% 10/7 | -33.62% 8/25 |
| 2017年 6月期 | 4,377 13,130 2/16 | 1,827 5,480 8/30 | 665,700 221,900 2/16 | 296億9349万 | 123億7110万 | +24.22% 12/26 | -16.33% 3/23 |
| 2018年 6月期 | 9,327 27,980 6/18 | 3,130 9,390 7/4 | 256,200 85,400 6/6 | 633億9988万 | 212億4299万 | +41.12% 6/15 | -14.56% 2/14 |
| 2019年 6月期 | 11,790 9/4 | 3,410 6/18 | 425,200 5/16 | 801億4488万 | 231億8015万 | +36.37% 9/4 | -32.23% 1/4 |
| 2020年 6月期 | 5,220 1/14 1/9 | 1,521 3/23 | 992,100 8/15 | 354億9025万 | 103億4112万 | +42.41% 4/30 | -37.45% 3/19 |
| 2021年 6月期 | 8,500 6/3 | 2,884 8/3 | 208,900 5/18 | 578億85万 | 196億802万 | +25.23% 2/17 | -12.56% 1/18 |
| 2022年 6月期 | 11,420 11/25 | 5,640 1/28 | 402,500 10/1 | 776億6056万 | 423億394万 | +24.76% 11/16 | -24.44% 12/20 |
| 2023年 6月期 | 13,230 12/1 | 6,950 7/7 7/6 | 553,000 11/14 | 992億8188万 | 521億2986万 | +25.03% 9/12 | -18.96% 12/23 |
| 最新 | 3,990 2024/5/14 | 261,400 | 300億2355万 | +19.5% 3,339 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- 45%（1.45倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- 29%（1.29倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 73%（1.73倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/05/14 vs 2023/12/29
- -28%（0.72倍）
- 過去安値
1,072円（2015/02/05） - 272%（3.72倍）
3,990円（5/14）