株価チャート

株価

5/17

前日 (5/16): 2,157
始値: 2,112
高値: 2,184
安値: 2,111
終値 +0.46%: 2,167
出来高 +200%: 5,100

乖離率

株価（5日） 移動平均値: +0.56%
2,155
株価（25日） 移動平均値: +0.09%
2,165
出来高（5日） 移動平均値: +3.24%
4,940

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	2,112	2,184	2,111	2,167	+0.46%	5,100	33億9048万	+0.09%	67.8	1.54
05/16	2,188	2,188	2,128	2,157	-1.42%	1,700	33億7484万	-0.55%	67.49	1.53
05/15	2,198	2,198	2,151	2,188	+0.05%	3,000	34億2334万	+0.64%	68.46	1.55
05/14	2,119	2,200	2,082	2,187	+5.35%	10,600	34億2178万	+0.51%	68.43	1.55
05/13	2,121	2,129	2,070	2,076	-2.12%	4,300	32億4810万	-4.77%	64.96	1.47
05/10	2,161	2,161	2,100	2,121	-1.99%	3,000	33億1851万	-3.02%	66.36	1.5
05/09	2,153	2,170	2,140	2,164	+0.93%	2,200	33億8579万	-1.37%	67.71	1.53
05/08	2,151	2,194	2,144	2,144	-0.33%	1,500	33億5450万	-2.68%	67.08	1.52
05/07	2,159	2,197	2,147	2,151	+0.05%	1,700	33億6545万	-2.89%	67.3	1.53
05/02	2,150	2,150	2,120	2,150	-0.14%	1,700	33億6389万	-3.33%	67.27	1.52
05/01	2,154	2,200	2,152	2,153	-2.23%	3,800	33億6858万	-3.71%	67.36	1.53
04/30	2,214	2,241	2,190	2,202	-0.54%	1,900	34億4524万	-2%	68.9	1.56
04/26	2,177	2,224	2,151	2,214	+1.1%	6,300	34億6402万	-1.86%	69.27	1.57
04/25	2,200	2,249	2,190	2,190	-0.18%	7,700	34億2647万	-3.31%	68.52	1.55
04/24	2,138	2,217	2,135	2,194	+2.14%	8,200	34億3273万	-3.65%	68.65	1.56
04/23	2,107	2,150	2,094	2,148	+4.42%	5,400	33億6076万	-5.83%	67.21	1.52
04/22	2,131	2,181	2,057	2,057	-3.97%	12,300	32億1735万	-9.94%	64.36	1.46
04/19	2,191	2,214	2,102	2,142	-2.5%	8,000	33億5030万	-6.46%	67.02	1.52
04/18	2,147	2,248	2,147	2,197	+0.55%	9,300	34億3632万	-4.27%	68.74	1.56
04/17	2,091	2,206	2,091	2,185	+4%	19,800	34億1755万	-4.75%	68.37	1.55
04/16	2,126	2,159	2,094	2,101	-2.91%	9,800	32億8617万	-8.41%	65.74	1.49
04/15	2,189	2,189	2,126	2,164	-1.14%	5,900	33億8471万	-5.83%	67.71	1.53
04/12	2,240	2,240	2,185	2,189	-1.93%	4,200	34億2381万	-4.87%	68.49	1.55
04/11	2,251	2,270	2,200	2,232	-1.02%	3,700	34億9107万	-3.08%	69.84	1.58
04/10	2,275	2,289	2,255	2,255	-0.88%	3,300	35億2704万	-2.08%	70.56	1.6
04/09	2,268	2,297	2,251	2,275	+0.4%	3,900	35億5832万	-1.13%	71.18	1.61
04/08	2,260	2,272	2,220	2,266	+1.21%	1,800	35億4425万	-1.52%	70.9	1.61
04/05	2,269	2,269	2,185	2,239	-2.14%	11,800	35億201万	-2.69%	70.06	1.59
04/04	2,308	2,308	2,216	2,288	+1.02%	10,700	35億7866万	-0.56%	71.59	1.62
04/03	2,253	2,278	2,233	2,265	-1.22%	2,900	35億4268万	-1.39%	70.87	1.61
04/02	2,372	2,398	2,275	2,293	-4.06%	10,100	35億8648万	-0.13%	71.74	1.63
04/01	2,472	2,472	2,306	2,390	-2.25%	11,100	37億3819万	+4.32%	74.78	1.69
03/29	2,358	2,460	2,351	2,445	+3.16%	7,500	38億2422万	+7.33%	76.5	1.73
03/28	2,422	2,472	2,352	2,370	-2.87%	20,500	37億691万	+4.64%	74.15	1.68
03/27	2,474	2,474	2,420	2,440	+0.33%	5,700	38億1640万	+8.16%	76.34	1.73
03/26	2,433	2,532	2,420	2,432	+0.54%	21,700	38億389万	+8.38%	76.09	1.72
03/25	2,499	2,499	2,405	2,419	-1.1%	17,200	37億8355万	+8.43%	75.69	1.71
03/22	2,475	2,505	2,425	2,446	-2.36%	14,900	38億2578万	+10.43%	76.53	1.73
03/21	2,301	2,547	2,265	2,505	+9.68%	75,600	39億1807万	+14.02%	78.38	1.78
03/19	2,211	2,344	2,171	2,284	+3.3%	24,100	35億7240万	+4.82%	71.46	1.62
03/18	2,290	2,398	2,167	2,211	-0.81%	69,800	34億5822万	+0.96%	69.18	1.57
03/15	2,290	2,290	2,213	2,229	-1.42%	1,500	34億8637万	+1.13%	69.74	1.58
03/14	2,150	2,298	2,141	2,261	+4.24%	6,500	35億3643万	+1.85%	70.74	1.6
03/13	2,207	2,219	2,125	2,169	-0.05%	10,400	33億9253万	-2.87%	67.87	1.54
03/12	2,140	2,207	2,105	2,170	-2.47%	8,000	33億9409万	-3.9%	67.9	1.54
03/11	2,189	2,227	2,161	2,225	-0.45%	11,600	34億8012万	-2.41%	69.62	1.58
03/08	2,201	2,269	2,201	2,235	+0.45%	10,400	34億9576万	-3.04%	69.93	1.58
03/07	2,277	2,277	2,150	2,225	-0.27%	11,200	34億8012万	-4.47%	69.62	1.58
03/06	2,202	2,274	2,190	2,231	+0.41%	6,500	34億8950万	-5.02%	69.81	1.58
03/05	2,275	2,299	2,214	2,222	-2.33%	7,000	34億7543万	-6.24%	69.52	1.57
03/04	2,266	2,312	2,224	2,275	+0.35%	28,000	35億5832万	-4.57%	71.18	1.61
03/01	2,256	2,300	2,220	2,267	+1.3%	27,200	35億4581万	-5.58%	70.93	1.61
02/29	2,183	2,254	2,151	2,238	+2.52%	29,600	35億45万	-7.44%	70.02	1.59
02/28	2,228	2,269	2,182	2,183	-2.02%	19,400	34億1443万	-10.46%	68.3	1.55
02/27	2,190	2,249	2,190	2,228	+2.91%	2,500	34億8481万	-9.32%	69.71	1.58
02/26	2,072	2,178	2,051	2,165	+4.49%	17,800	33億8627万	-12.42%	67.74	1.53
02/22	2,129	2,129	2,070	2,072	-2.63%	11,400	32億4081万	-16.79%	64.83	1.47
02/21	2,183	2,183	2,118	2,128	-0.65%	10,900	33億2840万	-15.42%	66.58	1.51
02/20	2,160	2,171	2,113	2,142	+0.09%	10,700	33億5030万	-15.44%	67.02	1.52
02/19	2,130	2,174	2,100	2,140	+1.52%	20,700	33億4717万	-16.18%	66.96	1.52
02/16	2,057	2,130	2,025	2,108	+4.1%	39,600	32億9712万	-17.94%	65.96	1.49
02/15	2,006	2,050	1,916	2,025	+2.53%	53,700	31億6730万	-21.69%	63.36	1.44
02/14	1,953	2,064	1,913	1,975	-4.73%	94,100	30億8909万	-24.27%	61.8	1.4
02/13	2,558	2,598	2,066	2,073	-19.06%	184,500	32億4237万	-21.33%	64.86	1.47
02/09	2,543	2,594	2,543	2,561	+0.04%	11,600	40億566万	-3.61%	80.13	1.82
02/08	2,611	2,611	2,520	2,560	-1.92%	22,100	40億409万	-3.83%	80.1	1.81
02/07	2,561	2,630	2,536	2,610	+0.31%	28,700	40億8230万	-1.95%	81.66	1.85
02/06	2,752	2,779	2,555	2,602	-6.37%	70,600	40億6978万	-2.18%	81.41	1.84
02/05	2,739	2,805	2,730	2,779	+1.5%	19,100	43億4663万	+4.55%	86.95	1.97
02/02	2,835	2,872	2,715	2,738	-3.42%	25,800	42億8250万	+3.24%	85.67	1.94
02/01	2,808	2,883	2,757	2,835	-0.11%	32,900	44億3422万	+7.14%	88.7	2.01
01/31	2,778	2,838	2,715	2,838	+4.03%	20,000	44億3891万	+7.58%	88.8	2.01
01/30	2,766	2,814	2,717	2,728	-1.37%	14,400	42億6686万	+3.45%	85.36	1.93
01/29	2,650	2,820	2,650	2,766	+7.58%	39,200	43億2630万	+4.69%	86.54	1.96
01/26	2,633	2,678	2,562	2,571	-4.17%	22,200	40億2130万	-2.94%	80.44	1.82
01/25	2,649	2,697	2,625	2,683	-0.59%	25,300	41億9648万	+0.86%	83.95	1.9
01/24	2,750	2,765	2,642	2,699	-1.68%	24,100	42億2150万	+1.12%	84.45	1.91
01/23	2,657	2,776	2,651	2,745	+3.58%	27,600	42億9345万	+2.69%	85.89	1.95
01/22	2,614	2,700	2,572	2,650	+1.38%	18,900	41億4486万	-1.08%	82.91	1.88
01/19	2,647	2,647	2,555	2,614	-0.15%	11,700	40億8855万	-2.72%	81.79	1.85
01/18	2,659	2,711	2,579	2,618	-3.36%	18,900	40億9481万	-3%	81.91	1.86
01/17	2,555	2,734	2,555	2,709	+6.15%	32,800	42億3714万	+0.15%	84.76	1.92
01/16	2,626	2,666	2,552	2,552	-3.59%	13,000	39億9158万	-5.83%	79.85	1.81
01/15	2,595	2,666	2,541	2,647	+4.01%	26,600	41億4017万	-2.93%	82.82	1.88
01/12	2,535	2,570	2,491	2,545	+0.39%	14,100	39億8063万	-7.08%	79.63	1.8
01/11	2,620	2,620	2,533	2,535	-1.63%	16,000	39億6499万	-7.92%	79.32	1.8
01/10	2,593	2,637	2,577	2,577	-2.5%	10,300	40億3068万	-6.77%	80.63	1.83
01/09	2,630	2,650	2,565	2,643	+1.3%	10,000	41億3391万	-4.62%	82.7	1.87
01/05	2,707	2,741	2,600	2,609	-3.62%	21,000	40億8073万	-6.08%	81.63	1.85
01/04	2,600	2,717	2,600	2,707	+6.28%	19,700	42億3401万	-2.8%	84.7	1.92
2023
12/29	2,521	2,649	2,500	2,547	-0.93%	30,400	39億8376万	-8.68%	79.69	2.04
12/28	2,550	2,615	2,520	2,571	+0.82%	21,500	40億2130万	-8.28%	80.44	2.06
12/27	2,661	2,683	2,527	2,550	-2.34%	29,900	39億8845万	-9.51%	79.79	2.04
12/26	2,600	2,691	2,600	2,611	+0.42%	18,100	40億8386万	-7.74%	81.69	2.09
12/25	2,609	2,639	2,535	2,600	-1.66%	23,700	40億6666万	-8.45%	81.35	2.08
12/22	2,799	2,799	2,610	2,644	-5.81%	31,700	41億3548万	-6.97%	82.73	2.12
12/21	2,842	2,848	2,775	2,807	-1.23%	13,500	43億9042万	-1.23%	87.83	2.25
12/20	2,890	2,965	2,826	2,842	-3.33%	20,400	44億4517万	+0.35%	88.92	2.27
12/19	2,898	2,959	2,850	2,940	+3.12%	15,100	45億9845万	+4.37%	91.99	2.35
12/18	2,898	2,950	2,830	2,851	-1.69%	7,900	44億5924万	+1.75%	89.2	2.28

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 6月期	4,875 6/2	2,683 6/23	1,929,600 6/3	73億1250万	40億2450万	-	-15.62% 7/28
2022年 6月期	3,155 7/7	1,100 3/14	430,900 7/7	49億2369万	17億1666万	+19.44% 7/21	-29.23% 8/16
2023年 6月期	1,772 8/12	1,090 11/17 11/16	41,600 8/12	27億6538万	17億105万	+140.47% 7/24	-12.62% 8/23
最新	2,167 2024/5/17		5,100	33億9048万		+0.09% 2,165

年間値上がり率

2022/12/30 vs 2021/12/30: -7%（0.93倍）
2023/12/29 vs 2022/12/30: 125%（2.25倍）
2024/05/17 vs 2023/12/29: -15%（0.85倍）
過去安値 1,090円（2022/11/17）: 99%（1.99倍）
2,167円（5/17）

7369 メイホー HD

株価チャート

株価

5/17

乖離率

2023/12/18～2024/05/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート