株価チャート
株価
5/14
- 前日 (5/13)
- 187
- 始値
- 199
- 高値
- 219
- 安値
- 191
- 終値 +3.74%
- 194
- 出来高 +999.99%
- 678,700
乖離率
- 株価（5日）
移動平均値 - +3.19%
188 - 株価（25日）
移動平均値 - +1.57%
191 - 出来高（5日）
移動平均値 - +348.82%
151,220
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 | 199 | 219 | 191 | 194 | +3.74% | 678,700 | 31億9300万 | +1.57% | 12.22 | 3.62 |
| 05/13 | 183 | 189 | 183 | 187 | +1.08% | 19,800 | 30億7779万 | -2.09% | 11.77 | 3.49 |
| 05/10 | 190 | 190 | 184 | 185 | -1.07% | 34,200 | 30億4487万 | -3.65% | 11.65 | 3.45 |
| 05/09 | 189 | 189 | 185 | 187 | -1.06% | 15,700 | 30億7779万 | -3.11% | 11.77 | 3.49 |
| 05/08 | 190 | 190 | 188 | 189 | 0% | 7,700 | 31億1071万 | -2.58% | 11.9 | 3.53 |
| 05/07 | 192 | 192 | 189 | 189 | +1.07% | 12,300 | 31億1071万 | -3.08% | 11.9 | 3.53 |
| 05/02 | 192 | 192 | 186 | 187 | -2.6% | 34,200 | 30億7779万 | -5.08% | 11.77 | 3.49 |
| 05/01 | 193 | 193 | 190 | 192 | -0.52% | 15,400 | 31億6008万 | -3.03% | 12.09 | 3.58 |
| 04/30 | 190 | 193 | 188 | 193 | +1.58% | 18,600 | 31億7654万 | -3.02% | 12.15 | 3.6 |
| 04/26 | 188 | 190 | 187 | 190 | +1.06% | 7,000 | 31億2717万 | -5.47% | 11.96 | 3.55 |
| 04/25 | 189 | 192 | 188 | 188 | -2.59% | 16,000 | 30億9425万 | -6.93% | 11.84 | 3.51 |
| 04/24 | 187 | 193 | 187 | 193 | +3.21% | 19,300 | 31億7654万 | -4.93% | 12.15 | 3.6 |
| 04/23 | 183 | 190 | 183 | 187 | 0% | 40,400 | 30億7779万 | -8.33% | 11.77 | 3.49 |
| 04/22 | 184 | 187 | 183 | 187 | +2.75% | 15,100 | 30億7775万 | -9.22% | 11.77 | 3.49 |
| 04/19 | 190 | 191 | 182 | 182 | -3.7% | 95,300 | 29億9546万 | -12.08% | 11.46 | 3.4 |
| 04/18 | 188 | 193 | 188 | 189 | -1.56% | 50,900 | 31億1067万 | -9.57% | 11.9 | 3.53 |
| 04/17 | 189 | 193 | 188 | 192 | +1.59% | 38,700 | 31億6005万 | -8.57% | 12.09 | 3.58 |
| 04/16 | 194 | 194 | 188 | 189 | -2.58% | 67,600 | 31億1067万 | -10.43% | 11.9 | 3.53 |
| 04/15 | 195 | 195 | 192 | 194 | 0% | 62,000 | 31億9296万 | -8.92% | 12.22 | 3.62 |
| 04/12 | 194 | 197 | 194 | 194 | -0.51% | 67,700 | 31億9296万 | -9.35% | 12.22 | 3.62 |
| 04/11 | 198 | 198 | 194 | 195 | -1.52% | 30,500 | 32億942万 | -9.72% | 12.28 | 3.64 |
| 04/10 | 199 | 200 | 197 | 198 | -0.5% | 23,200 | 32億5880万 | -8.76% | 12.47 | 3.7 |
| 04/09 | 198 | 200 | 195 | 199 | +1.02% | 25,100 | 32億7526万 | -9.13% | 12.53 | 3.71 |
| 04/08 | 196 | 201 | 194 | 197 | -1.99% | 115,700 | 32億4234万 | -10.45% | 12.4 | 3.68 |
| 04/05 | 199 | 206 | 195 | 201 | +1.01% | 81,500 | 33億817万 | -9.46% | 12.66 | 3.75 |
| 04/04 | 209 | 209 | 199 | 199 | -2.93% | 84,500 | 32億7526万 | -11.16% | 12.53 | 3.71 |
| 04/03 | 205 | 214 | 200 | 205 | +0.49% | 168,100 | 33億7401万 | -9.29% | 12.91 | 3.83 |
| 04/02 | 218 | 218 | 201 | 204 | -5.99% | 172,100 | 33億5755万 | -10.53% | 12.84 | 3.81 |
| 04/01 | 223 | 225 | 214 | 217 | -2.69% | 94,100 | 35億7151万 | -5.24% | 13.66 | 4.05 |
| 03/29 | 223 | 224 | 222 | 223 | +0.45% | 10,600 | 36億7026万 | -3.04% | 14.04 | 4.16 |
| 03/28 | 222 | 226 | 219 | 222 | 0% | 22,900 | 36億5380万 | -3.9% | 13.98 | 4.14 |
| 03/27 | 225 | 227 | 221 | 222 | -1.33% | 26,400 | 36億5380万 | -3.9% | 13.98 | 4.14 |
| 03/26 | 224 | 229 | 221 | 225 | +0.45% | 25,400 | 37億318万 | -3.02% | 14.17 | 4.2 |
| 03/25 | 221 | 226 | 221 | 224 | +0.45% | 29,800 | 36億8672万 | -3.86% | 14.1 | 4.18 |
| 03/22 | 222 | 225 | 222 | 223 | +0.45% | 28,500 | 36億7026万 | -4.7% | 14.04 | 4.16 |
| 03/21 | 221 | 224 | 220 | 222 | +0.91% | 48,000 | 36億5380万 | -5.13% | 13.98 | 4.14 |
| 03/19 | 220 | 223 | 218 | 220 | -1.35% | 52,800 | 36億2089万 | -6.78% | 13.85 | 4.11 |
| 03/18 | 219 | 226 | 219 | 223 | +2.29% | 62,100 | 36億7026万 | -5.91% | 14.04 | 4.16 |
| 03/15 | 220 | 224 | 218 | 218 | -3.11% | 63,300 | 35億8797万 | -8.4% | 13.73 | 4.07 |
| 03/14 | 218 | 230 | 218 | 225 | +3.21% | 57,200 | 37億318万 | -6.25% | 14.17 | 4.2 |
| 03/13 | 221 | 224 | 216 | 218 | -1.36% | 75,800 | 35億8797万 | -9.54% | 13.73 | 4.07 |
| 03/12 | 223 | 224 | 218 | 221 | -3.07% | 94,700 | 36億3735万 | -9.05% | 13.92 | 4.13 |
| 03/11 | 236 | 236 | 225 | 228 | -2.15% | 101,800 | 37億5256万 | -6.94% | 14.36 | 4.26 |
| 03/08 | 234 | 235 | 230 | 233 | 0% | 39,900 | 38億3485万 | -5.28% | 14.67 | 4.35 |
| 03/07 | 236 | 239 | 232 | 233 | -0.85% | 28,500 | 38億3485万 | -5.67% | 14.67 | 4.35 |
| 03/06 | 235 | 239 | 232 | 235 | 0% | 39,000 | 38億6777万 | -5.24% | 14.8 | 4.39 |
| 03/05 | 239 | 239 | 230 | 235 | -1.67% | 66,400 | 38億6777万 | -5.62% | 14.8 | 4.39 |
| 03/04 | 244 | 244 | 238 | 239 | -2.05% | 73,800 | 39億3360万 | -4.4% | 15.05 | 4.46 |
| 03/01 | 250 | 252 | 244 | 244 | -2.01% | 26,900 | 40億1589万 | -2.79% | 15.36 | 4.56 |
| 02/29 | 251 | 251 | 240 | 249 | +0.81% | 72,600 | 40億9819万 | -1.19% | 15.68 | 4.65 |
| 02/28 | 245 | 250 | 245 | 247 | +0.82% | 18,800 | 40億6527万 | -1.98% | 15.55 | 4.61 |
| 02/27 | 241 | 248 | 240 | 245 | +1.66% | 57,700 | 40億3235万 | -2.78% | 15.43 | 4.57 |
| 02/26 | 238 | 244 | 236 | 241 | +2.55% | 31,700 | 39億6652万 | -4.74% | 15.17 | 4.5 |
| 02/22 | 240 | 240 | 230 | 235 | -1.26% | 68,900 | 38億6777万 | -7.11% | 14.8 | 4.39 |
| 02/21 | 244 | 246 | 238 | 238 | -2.46% | 65,400 | 39億1714万 | -6.3% | 14.99 | 4.44 |
| 02/20 | 244 | 246 | 242 | 244 | 0% | 25,200 | 40億1589万 | -4.31% | 15.36 | 4.56 |
| 02/19 | 244 | 248 | 244 | 244 | 0% | 34,500 | 40億1589万 | -4.69% | 15.36 | 4.56 |
| 02/16 | 239 | 248 | 235 | 244 | +3.39% | 69,900 | 40億1589万 | -4.69% | 15.36 | 4.56 |
| 02/15 | 244 | 244 | 235 | 236 | -2.88% | 90,600 | 38億8422万 | -8.17% | 14.86 | 4.41 |
| 02/14 | 248 | 250 | 240 | 243 | -4.71% | 114,800 | 39億9943万 | -5.81% | 15.3 | 4.54 |
| 02/13 | 260 | 260 | 252 | 255 | +0.39% | 66,900 | 41億9694万 | -1.16% | 16.06 | 4.76 |
| 02/09 | 253 | 257 | 251 | 254 | 0% | 47,700 | 41億8048万 | -1.55% | 15.99 | 4.74 |
| 02/08 | 258 | 258 | 251 | 254 | -1.93% | 58,100 | 41億8048万 | -1.55% | 15.99 | 4.74 |
| 02/07 | 260 | 260 | 253 | 259 | -0.38% | 76,000 | 42億6277万 | +0.39% | 16.31 | 4.84 |
| 02/06 | 263 | 264 | 260 | 260 | -2.26% | 79,400 | 42億7923万 | +1.17% | 16.37 | 4.85 |
| 02/05 | 264 | 270 | 259 | 266 | +3.91% | 86,200 | 43億7798万 | +3.5% | 16.75 | 4.97 |
| 02/02 | 264 | 273 | 256 | 256 | -3.03% | 246,200 | 42億1340万 | 0% | 16.12 | 4.78 |
| 02/01 | 261 | 264 | 261 | 264 | +0.38% | 30,900 | 43億4507万 | +3.13% | 16.62 | 4.93 |
| 01/31 | 260 | 264 | 258 | 263 | +1.15% | 47,200 | 43億2861万 | +3.14% | 16.56 | 4.91 |
| 01/30 | 260 | 263 | 260 | 260 | 0% | 23,000 | 42億7923万 | +1.96% | 16.37 | 4.85 |
| 01/29 | 261 | 264 | 260 | 260 | -0.38% | 37,600 | 42億7923万 | +1.96% | 16.37 | 4.85 |
| 01/26 | 260 | 262 | 258 | 261 | 0% | 45,700 | 42億9569万 | +2.76% | 16.43 | 4.87 |
| 01/25 | 258 | 262 | 257 | 261 | +1.16% | 48,900 | 42億9569万 | +2.76% | 16.43 | 4.87 |
| 01/24 | 258 | 261 | 256 | 258 | +0.39% | 35,000 | 42億4631万 | +1.57% | 16.24 | 4.82 |
| 01/23 | 255 | 259 | 255 | 257 | +1.18% | 43,500 | 42億2986万 | +1.58% | 16.18 | 4.8 |
| 01/22 | 252 | 257 | 251 | 254 | -0.39% | 71,300 | 41億8012万 | +0.4% | 15.99 | 4.74 |
| 01/19 | 255 | 258 | 254 | 255 | 0% | 29,700 | 41億9658万 | +1.19% | 16.06 | 4.76 |
| 01/18 | 259 | 259 | 252 | 255 | -0.78% | 71,900 | 41億9658万 | +1.19% | 16.06 | 4.76 |
| 01/17 | 264 | 264 | 254 | 257 | -3.02% | 112,300 | 42億2950万 | +2.39% | 16.18 | 4.8 |
| 01/16 | 258 | 267 | 256 | 265 | +3.11% | 181,900 | 43億6115万 | +5.58% | 16.69 | 4.95 |
| 01/15 | 253 | 259 | 253 | 257 | +0.78% | 69,800 | 42億2950万 | +2.39% | 16.18 | 4.8 |
| 01/12 | 255 | 255 | 251 | 255 | -0.78% | 41,700 | 41億9658万 | +1.59% | 16.06 | 4.76 |
| 01/11 | 256 | 257 | 252 | 257 | +1.18% | 53,000 | 42億2950万 | +2.39% | 16.18 | 4.8 |
| 01/10 | 256 | 257 | 252 | 254 | -0.78% | 55,200 | 41億8012万 | +1.2% | 15.99 | 4.74 |
| 01/09 | 251 | 258 | 249 | 256 | +1.99% | 77,300 | 42億1304万 | +1.99% | 16.12 | 4.78 |
| 01/05 | 251 | 251 | 248 | 251 | +0.8% | 26,100 | 41億3075万 | 0% | 15.8 | 4.69 |
| 01/04 | 252 | 252 | 248 | 249 | -0.8% | 57,600 | 40億9784万 | -0.8% | 15.68 | 4.65 |
| 2023 | ||||||||||
| 12/29 | 254 | 254 | 251 | 251 | 0% | 32,800 | 41億3075万 | 0% | 15.8 | 4.69 |
| 12/28 | 250 | 254 | 249 | 251 | +0.4% | 48,100 | 41億3075万 | 0% | 15.8 | 4.69 |
| 12/27 | 251 | 254 | 246 | 250 | +0.4% | 124,500 | 41億1430万 | -0.79% | 15.74 | 4.67 |
| 12/26 | 248 | 252 | 246 | 249 | +0.4% | 68,600 | 40億9784万 | -1.19% | 15.68 | 4.65 |
| 12/25 | 251 | 253 | 248 | 248 | -0.8% | 37,100 | 40億8138万 | -1.98% | 15.62 | 4.63 |
| 12/22 | 254 | 257 | 250 | 250 | -0.4% | 49,000 | 41億1430万 | -1.57% | 15.74 | 4.67 |
| 12/21 | 257 | 257 | 240 | 251 | -1.57% | 105,500 | 41億3005万 | -1.18% | 15.8 | 4.68 |
| 12/20 | 253 | 259 | 253 | 255 | 0% | 90,000 | 41億9587万 | 0% | 16.06 | 4.76 |
| 12/19 | 252 | 255 | 251 | 255 | +0.79% | 47,500 | 41億9587万 | 0% | 16.06 | 4.76 |
| 12/18 | 248 | 258 | 248 | 253 | +1.61% | 114,300 | 41億6296万 | -1.17% | 15.93 | 4.72 |
| 12/15 | 243 | 250 | 243 | 249 | +2.89% | 33,300 | 40億9714万 | -2.73% | 15.68 | 4.65 |
| 12/14 | 247 | 251 | 242 | 242 | -2.42% | 42,000 | 39億8196万 | -5.84% | 15.24 | 4.52 |
| 12/13 | 246 | 249 | 241 | 248 | +2.48% | 37,100 | 40億8069万 | -3.88% | 15.62 | 4.63 |
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 | |
| 2016年 6月期 | 830 3,320 6/15 | 488 1,950 6/24 | 7,532,400 1,883,100 6/22 | 44億6208万 | 26億2080万 | - | -23.75% 7/25 |
| 2017年 6月期 | 680 2,720 7/7 | 342 1,367 9/2 | 3,305,600 826,400 7/7 | 37億6502万 | 19億40万 | +20.44% 3/10 | -21.97% 6/26 |
| 2018年 6月期 | 475 1,900 7/24 | 260 1,041 12/21 1,041 12/20 | 1,050,000 262,500 7/24 | 26億4898万 | 14億5136万 | +21.05% 1/15 | -20.13% 8/15 |
| 2019年 6月期 | 524 2,095 5/31 | 220 880 12/25 | 1,946,400 486,600 5/31 | 29億2084万 | 12億2689万 | +88.21% 5/30 | -11.37% 12/25 |
| 2020年 6月期 | 3,945 6/26 | 430 1,720 7/4 | 2,730,400 682,600 12/10 | 236億8104万 | 23億9802万 | +81.73% 8/13 | -30.25% 2/7 |
| 2021年 6月期 | 7,910 11/11 | 978 6/30 | 2,077,800 4/21 | 474億8214万 | 71億9573万 | +41.45% 8/17 | -36.83% 4/21 |
| 2022年 3月期 | 978 7/1 | 118 2/24 | 3,187,600 12/1 | 71億9573万 | 13億2597万 | +68.18% 3/23 | -26.88% 10/18 |
| 2023年 3月期 | 469 12/29 | 160 6/6 | 6,896,300 12/26 | 55億6304万 | 17億9832万 | +95.35% 12/29 | -16.46% 1/30 |
| 最新 | 194 2024/5/14 | 678,700 | 31億9300万 | +1.57% 191 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -28%（0.72倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 1305%（14.05倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -95%（0.05倍）
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/05/14 vs 2023/12/29
- -23%（0.77倍）
- 過去安値
118円（2022/02/24） - 64%（1.64倍）
194円（5/14）