株価チャート
株価
5/17
- 前日 (5/16)
- 1,923
- 始値
- 1,917
- 高値
- 1,917
- 安値
- 1,901
- 終値 -0.68%
- 1,910
- 出来高 -3.23%
- 3,000
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,909 - 株価（25日）
移動平均値 - +0.63%
1,898 - 出来高（5日）
移動平均値 - +18.11%
2,540
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 | 1,917 | 1,917 | 1,901 | 1,910 | -0.68% | 3,000 | 62億539万 | +0.63% | 6.74 | 0.79 |
| 05/16 | 1,926 | 1,926 | 1,900 | 1,923 | +2.23% | 3,100 | 62億4763万 | +1.32% | 6.78 | 0.79 |
| 05/15 | 1,919 | 1,919 | 1,880 | 1,881 | -1.98% | 4,500 | 61億1118万 | -0.79% | 6.63 | 0.77 |
| 05/14 | 1,919 | 1,922 | 1,919 | 1,919 | +0.42% | 1,000 | 62億3463万 | +1.16% | 6.77 | 0.79 |
| 05/13 | 1,910 | 1,921 | 1,910 | 1,911 | +0.05% | 1,100 | 62億864万 | +0.79% | 6.74 | 0.79 |
| 05/10 | 1,915 | 1,916 | 1,910 | 1,910 | -0.42% | 1,800 | 62億539万 | +0.74% | 6.74 | 0.79 |
| 05/09 | 1,918 | 1,918 | 1,918 | 1,918 | +0.84% | 900 | 62億3139万 | +1.16% | 6.76 | 0.79 |
| 05/08 | 1,926 | 1,926 | 1,902 | 1,902 | -1.35% | 200 | 61億7940万 | +0.32% | 6.71 | 0.78 |
| 05/07 | 1,919 | 1,928 | 1,901 | 1,928 | +1.53% | 2,300 | 62億6387万 | +1.69% | 6.8 | 0.79 |
| 05/02 | 1,893 | 1,907 | 1,893 | 1,899 | +0.32% | 700 | 61億6966万 | +0.21% | 6.7 | 0.78 |
| 05/01 | 1,892 | 1,908 | 1,892 | 1,893 | -0.37% | 1,500 | 61億5016万 | -0.11% | 6.68 | 0.78 |
| 04/30 | 1,901 | 1,915 | 1,900 | 1,900 | 0% | 2,900 | 61億7291万 | +0.26% | 6.7 | 0.78 |
| 04/26 | 1,900 | 1,900 | 1,892 | 1,900 | 0% | 1,700 | 61億7291万 | +0.32% | 6.7 | 0.78 |
| 04/25 | 1,898 | 1,901 | 1,889 | 1,900 | +0.48% | 1,000 | 61億7291万 | +0.48% | 6.7 | 0.78 |
| 04/24 | 1,880 | 1,891 | 1,880 | 1,891 | +0.59% | 2,200 | 61億4366万 | +0.11% | 6.67 | 0.78 |
| 04/23 | 1,885 | 1,895 | 1,870 | 1,880 | -0.21% | 500 | 61億793万 | -0.37% | 6.63 | 0.77 |
| 04/22 | 1,895 | 1,895 | 1,859 | 1,884 | +1.45% | 700 | 61億2092万 | 0% | 6.64 | 0.78 |
| 04/19 | 1,894 | 1,894 | 1,852 | 1,857 | -1.54% | 2,600 | 60億3320万 | -1.28% | 6.55 | 0.76 |
| 04/18 | 1,882 | 1,890 | 1,882 | 1,886 | +0.21% | 1,900 | 61億2742万 | +0.32% | 6.65 | 0.78 |
| 04/17 | 1,897 | 1,898 | 1,881 | 1,882 | +0.05% | 1,200 | 61億1442万 | +0.27% | 6.64 | 0.78 |
| 04/16 | 1,896 | 1,896 | 1,881 | 1,881 | -0.95% | 500 | 61億1118万 | +0.32% | 6.63 | 0.77 |
| 04/15 | 1,891 | 1,899 | 1,882 | 1,899 | +0.37% | 1,600 | 61億6966万 | +1.39% | 6.7 | 0.78 |
| 04/12 | 1,900 | 1,900 | 1,892 | 1,892 | -0.42% | 600 | 61億4691万 | +1.18% | 6.67 | 0.78 |
| 04/11 | 1,898 | 1,900 | 1,896 | 1,900 | -0.21% | 1,700 | 61億7291万 | +1.66% | 6.7 | 0.78 |
| 04/10 | 1,904 | 1,904 | 1,900 | 1,904 | +0.05% | 1,600 | 61億8590万 | +2.04% | 6.71 | 0.78 |
| 04/09 | 1,904 | 1,904 | 1,896 | 1,903 | +0.95% | 900 | 61億8265万 | +2.15% | 6.71 | 0.78 |
| 04/08 | 1,895 | 1,900 | 1,885 | 1,885 | -0.53% | 2,800 | 61億2417万 | +1.29% | 6.65 | 0.78 |
| 04/05 | 1,899 | 1,901 | 1,886 | 1,895 | -0.58% | 1,300 | 61億5666万 | +1.88% | 6.68 | 0.78 |
| 04/04 | 1,904 | 1,911 | 1,887 | 1,906 | +0.69% | 1,200 | 61億9240万 | +2.53% | 6.72 | 0.78 |
| 04/03 | 1,927 | 1,927 | 1,872 | 1,893 | -1.76% | 4,600 | 61億5016万 | +1.88% | 6.68 | 0.78 |
| 04/02 | 1,917 | 1,927 | 1,901 | 1,927 | +0.68% | 2,300 | 62億6063万 | +3.71% | 6.8 | 0.79 |
| 04/01 | 1,920 | 1,933 | 1,913 | 1,914 | +0.05% | 2,100 | 62億1839万 | +3.07% | 6.75 | 0.79 |
| 03/29 | 1,898 | 1,914 | 1,898 | 1,913 | +0.79% | 3,800 | 62億1514万 | +3.02% | 6.75 | 0.79 |
| 03/28 | 1,880 | 1,905 | 1,880 | 1,898 | +0.96% | 2,900 | 61億6641万 | +2.21% | 6.69 | 0.78 |
| 03/27 | 1,909 | 1,909 | 1,880 | 1,880 | -1.36% | 11,900 | 61億793万 | +1.24% | 6.63 | 0.77 |
| 03/26 | 1,873 | 1,906 | 1,872 | 1,906 | +2.14% | 5,500 | 61億9240万 | +2.64% | 6.72 | 0.78 |
| 03/25 | 1,849 | 1,879 | 1,845 | 1,866 | +1.41% | 5,000 | 60億6244万 | +0.65% | 6.58 | 0.77 |
| 03/22 | 1,854 | 1,858 | 1,840 | 1,840 | -0.22% | 4,100 | 59億7797万 | -0.59% | 6.49 | 0.76 |
| 03/21 | 1,841 | 1,850 | 1,840 | 1,844 | +0.88% | 2,200 | 59億9097万 | -0.7% | 6.5 | 0.76 |
| 03/19 | 1,830 | 1,844 | 1,828 | 1,828 | +0.11% | 5,900 | 59億3898万 | -1.88% | 6.45 | 0.75 |
| 03/18 | 1,813 | 1,831 | 1,813 | 1,826 | +1% | 3,000 | 59億3249万 | -2.3% | 6.44 | 0.75 |
| 03/15 | 1,809 | 1,817 | 1,807 | 1,808 | -0.28% | 1,600 | 58億7401万 | -3.57% | 6.38 | 0.74 |
| 03/14 | 1,812 | 1,823 | 1,812 | 1,813 | -0.71% | 2,000 | 58億9025万 | -3.67% | 6.39 | 0.75 |
| 03/13 | 1,830 | 1,836 | 1,826 | 1,826 | -0.22% | 900 | 59億3249万 | -3.34% | 6.44 | 0.75 |
| 03/12 | 1,815 | 1,839 | 1,806 | 1,830 | +0.49% | 2,300 | 59億4548万 | -3.48% | 6.45 | 0.75 |
| 03/11 | 1,840 | 1,840 | 1,817 | 1,821 | -1.14% | 4,200 | 59億1624万 | -4.31% | 6.42 | 0.75 |
| 03/08 | 1,840 | 1,845 | 1,834 | 1,842 | -0.32% | 1,100 | 59億8447万 | -3.51% | 6.5 | 0.76 |
| 03/07 | 1,838 | 1,848 | 1,838 | 1,848 | +0.54% | 1,500 | 60億396万 | -3.5% | 6.52 | 0.76 |
| 03/06 | 1,817 | 1,840 | 1,816 | 1,838 | +0.71% | 2,300 | 59億7147万 | -4.32% | 6.48 | 0.76 |
| 03/05 | 1,829 | 1,844 | 1,821 | 1,825 | -1.46% | 3,300 | 59億2924万 | -5.24% | 6.44 | 0.75 |
| 03/04 | 1,853 | 1,866 | 1,851 | 1,852 | -0.54% | 3,100 | 60億1696万 | -4.09% | 6.53 | 0.76 |
| 03/01 | 1,870 | 1,870 | 1,862 | 1,862 | -0.96% | 2,100 | 60億4945万 | -3.77% | 6.57 | 0.77 |
| 02/29 | 1,876 | 1,882 | 1,870 | 1,880 | -0.11% | 2,700 | 61億793万 | -3.04% | 6.63 | 0.77 |
| 02/28 | 1,881 | 1,882 | 1,876 | 1,882 | -0.48% | 1,900 | 61億1442万 | -3.09% | 6.64 | 0.78 |
| 02/27 | 1,888 | 1,895 | 1,887 | 1,891 | -0.42% | 3,700 | 61億4366万 | -2.78% | 6.67 | 0.78 |
| 02/26 | 1,910 | 1,910 | 1,887 | 1,899 | -0.68% | 2,700 | 61億6966万 | -2.52% | 6.7 | 0.78 |
| 02/22 | 1,907 | 1,919 | 1,907 | 1,912 | +0.26% | 11,600 | 62億1189万 | -2% | 6.74 | 0.79 |
| 02/21 | 1,930 | 1,930 | 1,904 | 1,907 | +0.37% | 3,000 | 61億9565万 | -2.36% | 6.73 | 0.79 |
| 02/20 | 1,876 | 1,900 | 1,860 | 1,900 | +1.17% | 4,900 | 61億7291万 | -2.81% | 6.7 | 0.78 |
| 02/19 | 1,829 | 1,878 | 1,829 | 1,878 | +2.29% | 6,300 | 61億143万 | -4.09% | 6.62 | 0.77 |
| 02/16 | 1,825 | 1,845 | 1,805 | 1,836 | +2.28% | 5,900 | 59億6498万 | -6.37% | 6.47 | 0.76 |
| 02/15 | 1,850 | 1,889 | 1,783 | 1,795 | -8.88% | 31,700 | 58億3177万 | -8.7% | 6.33 | 0.74 |
| 02/14 | 1,988 | 1,993 | 1,970 | 1,970 | -1.45% | 3,400 | 64億33万 | -0.1% | 6.95 | 0.81 |
| 02/13 | 1,987 | 1,999 | 1,985 | 1,999 | +0.71% | 1,800 | 64億9455万 | +1.42% | 7.05 | 0.82 |
| 02/09 | 1,989 | 1,991 | 1,983 | 1,985 | -0.1% | 700 | 64億4906万 | +0.76% | 7 | 0.82 |
| 02/08 | 1,989 | 1,989 | 1,987 | 1,987 | +0.4% | 400 | 64億5556万 | +0.91% | 7.01 | 0.82 |
| 02/07 | 1,989 | 1,989 | 1,979 | 1,979 | -0.55% | 1,400 | 64億2957万 | +0.66% | 6.98 | 0.81 |
| 02/06 | 1,991 | 1,993 | 1,990 | 1,990 | -0.25% | 600 | 64億6531万 | +1.22% | 7.02 | 0.82 |
| 02/05 | 1,993 | 2,000 | 1,993 | 1,995 | -0.25% | 1,000 | 64億8155万 | +1.48% | 7.04 | 0.82 |
| 02/02 | 1,988 | 2,000 | 1,988 | 2,000 | +0.96% | 900 | 64億9780万 | +1.73% | 7.05 | 0.82 |
| 02/01 | 1,990 | 1,991 | 1,981 | 1,981 | -0.7% | 1,100 | 64億3607万 | +0.81% | 6.99 | 0.82 |
| 01/31 | 1,980 | 1,999 | 1,973 | 1,995 | +0.86% | 2,500 | 64億8155万 | +1.48% | 7.04 | 0.82 |
| 01/30 | 1,974 | 1,979 | 1,961 | 1,978 | +0.92% | 2,300 | 64億2632万 | +0.61% | 6.98 | 0.81 |
| 01/29 | 1,957 | 1,974 | 1,957 | 1,960 | +0.15% | 2,300 | 63億6784万 | -0.36% | 6.91 | 0.81 |
| 01/26 | 1,954 | 1,957 | 1,951 | 1,957 | +0.1% | 1,900 | 63億5809万 | -0.61% | 6.9 | 0.81 |
| 01/25 | 1,951 | 1,959 | 1,950 | 1,955 | -0.15% | 1,600 | 63億5159万 | -0.76% | 6.89 | 0.81 |
| 01/24 | 1,951 | 1,958 | 1,951 | 1,958 | +0.1% | 800 | 63億6134万 | -0.71% | 6.91 | 0.81 |
| 01/23 | 1,967 | 1,967 | 1,951 | 1,956 | -0.46% | 8,900 | 63億5484万 | -0.91% | 6.9 | 0.81 |
| 01/22 | 1,966 | 1,966 | 1,961 | 1,965 | -0.05% | 1,500 | 63億8408万 | -0.51% | 6.93 | 0.81 |
| 01/19 | 1,965 | 1,966 | 1,965 | 1,966 | +0.05% | 400 | 63億8733万 | -0.56% | 6.93 | 0.81 |
| 01/18 | 1,969 | 1,970 | 1,960 | 1,965 | -0.2% | 1,100 | 63億8408万 | -0.71% | 6.93 | 0.81 |
| 01/17 | 1,961 | 1,969 | 1,950 | 1,969 | +0.36% | 3,600 | 63億9708万 | -0.61% | 6.94 | 0.81 |
| 01/16 | 1,957 | 1,962 | 1,956 | 1,962 | +0.26% | 1,200 | 63億7434万 | -1.01% | 6.92 | 0.81 |
| 01/15 | 1,956 | 1,965 | 1,954 | 1,957 | +0.1% | 3,200 | 63億5809万 | -1.41% | 6.9 | 0.81 |
| 01/12 | 1,960 | 1,960 | 1,954 | 1,955 | -0.2% | 1,300 | 63億5159万 | -1.61% | 6.89 | 0.81 |
| 01/11 | 1,973 | 1,973 | 1,952 | 1,959 | -0.31% | 1,700 | 63億6459万 | -1.56% | 6.91 | 0.81 |
| 01/10 | 1,951 | 1,965 | 1,951 | 1,965 | +0.82% | 900 | 63億8408万 | -1.36% | 6.93 | 0.81 |
| 01/09 | 1,950 | 1,955 | 1,948 | 1,949 | -0.05% | 1,500 | 63億3210万 | -2.31% | 6.87 | 0.8 |
| 01/05 | 1,950 | 1,960 | 1,949 | 1,950 | -0.56% | 1,400 | 63億3535万 | -2.4% | 6.88 | 0.8 |
| 01/04 | 1,933 | 1,961 | 1,933 | 1,961 | +1.45% | 1,400 | 63億7109万 | -2% | 6.92 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 1,961 | 1,982 | 1,906 | 1,933 | -1.43% | 4,000 | 62億8012万 | -3.49% | 6.82 | 0.86 |
| 12/28 | 1,960 | 1,990 | 1,960 | 1,961 | -1.26% | 3,900 | 63億7109万 | -2.19% | 6.92 | 0.87 |
| 12/27 | 1,981 | 1,999 | 1,981 | 1,986 | -0.65% | 7,500 | 64億5231万 | -1% | 7 | 0.88 |
| 12/26 | 1,990 | 2,000 | 1,990 | 1,999 | +0.65% | 2,600 | 64億9455万 | -0.3% | 7.05 | 0.89 |
| 12/25 | 1,971 | 1,991 | 1,971 | 1,986 | -0.25% | 9,800 | 64億5231万 | -0.85% | 7 | 0.88 |
| 12/22 | 2,017 | 2,019 | 1,991 | 1,991 | -0.65% | 2,200 | 64億6855万 | -0.5% | 7.02 | 0.88 |
| 12/21 | 2,007 | 2,011 | 2,004 | 2,004 | -0.15% | 600 | 65億1079万 | +0.15% | 7.07 | 0.89 |
| 12/20 | 2,020 | 2,020 | 2,002 | 2,007 | -0.05% | 3,200 | 65億2054万 | +0.35% | 7.08 | 0.89 |
| 12/19 | 1,991 | 2,010 | 1,991 | 2,008 | +0.85% | 700 | 65億2379万 | +0.4% | 7.08 | 0.89 |
| 12/18 | 1,993 | 1,996 | 1,991 | 1,991 | -0.35% | 1,100 | 64億6855万 | -0.55% | 7.02 | 0.88 |
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 | |
| 2016年 6月期 | 2,676 7/14 | 660 2/15 | 3,342,000 7/14 | 85億3617万 | 21億4427万 | +20.19% 6/10 | -37.32% 8/25 |
| 2017年 6月期 | 1,888 6/16 | 685 8/26 | 404,600 9/28 | 61億3392万 | 22億2549万 | +22.24% 5/30 | -11.11% 4/12 |
| 2018年 6月期 | 1,760 7/11 | 1,012 2/14 | 109,900 9/1 | 57億1806万 | 32億8788万 | +17.06% 8/3 | -20.91% 8/21 |
| 2019年 6月期 | 2,045 11/26 | 1,122 7/25 | 181,600 11/14 | 66億4400万 | 36億4526万 | +32.05% 11/21 | -22.04% 12/25 |
| 2020年 6月期 | 1,385 11/12 | 750 3/13 | 125,800 6/22 | 44億9972万 | 24億3667万 | +18.83% 5/27 | -29.26% 3/13 |
| 2021年 6月期 | 1,342 6/18 | 861 8/3 | 42,600 6/18 | 43億6002万 | 27億9730万 | +19.81% 3/22 | -7.18% 9/24 |
| 2022年 6月期 | 1,675 11/18 | 1,171 8/13 | 50,900 11/15 | 54億4190万 | 38億446万 | +20.69% 11/18 | -11.35% 3/9 |
| 2023年 6月期 | 2,175 6/27 | 1,132 10/14 | 121,100 2/15 | 70億6635万 | 36億7775万 | +16.67% 2/15 | -9.93% 8/24 8/23 |
| 最新 | 1,910 2024/5/17 | 3,000 | 62億539万 | +0.63% 1,898 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- 15%（1.15倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
660円（2016/02/15） - 189%（2.89倍）
1,910円（5/17）