株価チャート
株価
5/20
- 前日 (5/17)
- 746
- 始値
- 747
- 高値
- 757
- 安値
- 746
- 終値 +0.13%
- 747
- 出来高 +140%
- 4,800
乖離率
- 株価(5日)
移動平均値 - -0.53%
751 - 株価(25日)
移動平均値 - -1.97%
762 - 出来高(5日)
移動平均値 - +73.91%
2,760
2023/12/19~2024/05/20
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 | ||||||||||
05/20 | 747 | 757 | 746 | 747 | +0.13% | 4,800 | 27億8332万 | -1.97% | 22.09 | 0.81 |
05/17 | 750 | 750 | 745 | 746 | -0.53% | 2,000 | 27億7959万 | -2.36% | 22.06 | 0.81 |
05/16 | 757 | 757 | 750 | 750 | -1.06% | 1,800 | 27億9450万 | -1.57% | 22.17 | 0.81 |
05/15 | 754 | 758 | 747 | 758 | +0.8% | 2,400 | 28億2430万 | -0.26% | 22.41 | 0.82 |
05/14 | 748 | 752 | 746 | 752 | -0.27% | 2,800 | 28億195万 | -0.66% | 22.23 | 0.82 |
05/13 | 757 | 757 | 745 | 754 | +0.94% | 2,400 | 28億940万 | -0.13% | 22.29 | 0.82 |
05/10 | 746 | 753 | 745 | 747 | +0.27% | 3,100 | 27億8332万 | -0.66% | 22.09 | 0.81 |
05/09 | 749 | 749 | 736 | 745 | +1.22% | 2,300 | 27億7587万 | -0.67% | 22.03 | 0.81 |
05/08 | 740 | 741 | 735 | 736 | 0% | 2,400 | 27億4233万 | -1.6% | 21.76 | 0.8 |
05/07 | 743 | 747 | 736 | 736 | -1.21% | 3,100 | 27億4233万 | -1.34% | 21.76 | 0.8 |
05/02 | 745 | 756 | 735 | 745 | +0.27% | 6,600 | 27億7587万 | +0.13% | 22.03 | 0.81 |
05/01 | 739 | 748 | 735 | 743 | +0.81% | 4,500 | 27億6841万 | +0.13% | 21.97 | 0.81 |
04/30 | 727 | 744 | 726 | 737 | +1.52% | 3,500 | 27億4606万 | -0.27% | 21.79 | 0.8 |
04/26 | 721 | 735 | 721 | 726 | +0.28% | 6,400 | 27億507万 | -1.49% | 21.46 | 0.79 |
04/25 | 735 | 735 | 724 | 724 | -1.36% | 5,500 | 26億9762万 | -1.5% | 21.41 | 0.79 |
04/24 | 752 | 752 | 722 | 734 | -2.52% | 18,100 | 27億3488万 | +0.14% | 21.7 | 0.8 |
04/23 | 760 | 765 | 748 | 753 | -0.66% | 8,800 | 28億567万 | +3.15% | 22.26 | 0.82 |
04/22 | 749 | 761 | 746 | 758 | -0.79% | 5,000 | 28億2430万 | +4.26% | 22.41 | 0.82 |
04/19 | 771 | 771 | 737 | 764 | +1.6% | 14,600 | 28億4666万 | +5.67% | 22.59 | 0.83 |
04/18 | 752 | 777 | 733 | 752 | -1.44% | 24,100 | 28億195万 | +4.59% | 22.23 | 0.82 |
04/17 | 796 | 832 | 763 | 763 | -1.55% | 59,300 | 28億4293万 | +6.71% | 22.56 | 0.83 |
04/16 | 823 | 824 | 771 | 775 | -8.07% | 40,700 | 28億8765万 | +8.85% | 22.91 | 0.84 |
04/15 | 880 | 887 | 827 | 843 | -3.99% | 61,100 | 31億4101万 | +19.24% | 24.92 | 0.92 |
04/12 | 857 | 879 | 811 | 878 | -1.9% | 137,200 | 32億7142万 | +25.43% | 25.96 | 0.95 |
04/11 | 865 | 945 | 810 | 895 | +12.58% | 705,800 | 33億3477万 | +29.52% | 26.46 | 0.97 |
04/10 | 795 | 795 | 795 | 795 | +14.39% | 13,500 | 29億6217万 | +16.57% | 23.5 | 0.86 |
04/09 | 696 | 697 | 695 | 695 | +0.43% | 1,800 | 25億8957万 | +2.66% | 20.55 | 0.75 |
04/08 | 696 | 696 | 692 | 692 | +0.73% | 2,500 | 25億7839万 | +2.37% | 20.46 | 0.75 |
04/05 | 691 | 691 | 687 | 687 | -0.58% | 3,300 | 25億5976万 | +1.78% | 20.31 | 0.75 |
04/04 | 692 | 692 | 690 | 691 | +0.14% | 700 | 25億7466万 | +2.52% | 20.43 | 0.75 |
04/03 | 690 | 692 | 690 | 690 | -0.29% | 1,200 | 25億7094万 | +2.53% | 20.4 | 0.75 |
04/02 | 691 | 694 | 691 | 692 | +0.14% | 2,500 | 25億7839万 | +2.98% | 20.46 | 0.75 |
04/01 | 691 | 692 | 690 | 691 | 0% | 3,100 | 25億7466万 | +2.98% | 20.43 | 0.75 |
03/29 | 691 | 691 | 684 | 691 | +0.14% | 2,400 | 25億7466万 | +3.13% | 20.43 | 0.75 |
03/28 | 686 | 690 | 686 | 690 | +0.15% | 1,800 | 25億7094万 | +2.99% | 20.4 | 0.75 |
03/27 | 680 | 689 | 680 | 689 | +1.77% | 2,300 | 25億6721万 | +2.99% | 20.37 | 0.75 |
03/26 | 675 | 684 | 675 | 677 | +0.3% | 1,600 | 25億2250万 | +1.35% | 20.02 | 0.74 |
03/25 | 675 | 679 | 675 | 675 | 0% | 4,000 | 25億1505万 | +1.2% | 19.96 | 0.73 |
03/22 | 674 | 675 | 673 | 675 | +0.6% | 2,300 | 25億1505万 | +1.2% | 19.96 | 0.73 |
03/21 | 671 | 674 | 671 | 671 | +0.15% | 3,400 | 25億14万 | +0.6% | 19.84 | 0.73 |
03/19 | 666 | 670 | 666 | 670 | +0.75% | 1,200 | 24億9642万 | +0.45% | 19.81 | 0.73 |
03/18 | 666 | 667 | 661 | 665 | 0% | 3,600 | 24億7779万 | -0.3% | 19.66 | 0.72 |
03/15 | 663 | 666 | 663 | 665 | +0.15% | 1,300 | 24億7779万 | -0.45% | 19.66 | 0.72 |
03/14 | 668 | 668 | 664 | 664 | -0.3% | 1,000 | 24億7406万 | -0.6% | 19.63 | 0.72 |
03/13 | 668 | 668 | 666 | 666 | -0.15% | 800 | 24億8151万 | -0.45% | 19.69 | 0.72 |
03/12 | 667 | 668 | 659 | 667 | +0.6% | 5,000 | 24億8524万 | -0.3% | 19.72 | 0.72 |
03/11 | 665 | 670 | 663 | 663 | 0% | 6,500 | 24億7033万 | -0.9% | 19.6 | 0.72 |
03/08 | 667 | 669 | 663 | 663 | -0.45% | 3,700 | 24億7033万 | -1.04% | 19.6 | 0.72 |
03/07 | 664 | 667 | 664 | 666 | +0.45% | 1,200 | 24億8151万 | -0.6% | 19.69 | 0.72 |
03/06 | 664 | 673 | 663 | 663 | 0% | 1,900 | 24億7033万 | -1.19% | 19.6 | 0.72 |
03/05 | 662 | 667 | 662 | 663 | -0.75% | 2,500 | 24億7033万 | -1.19% | 19.6 | 0.72 |
03/04 | 667 | 673 | 667 | 668 | +0.15% | 900 | 24億8896万 | -0.45% | 19.75 | 0.73 |
03/01 | 673 | 673 | 667 | 667 | -0.15% | 900 | 24億8524万 | -0.6% | 19.72 | 0.72 |
02/29 | 671 | 672 | 667 | 668 | -0.45% | 1,700 | 24億8896万 | -0.45% | 19.75 | 0.73 |
02/28 | 672 | 673 | 671 | 671 | +0.15% | 1,400 | 25億14万 | 0% | 19.84 | 0.73 |
02/27 | 670 | 670 | 670 | 670 | +0.45% | 100 | 24億9642万 | -0.15% | 19.81 | 0.73 |
02/26 | 667 | 670 | 667 | 667 | +0.3% | 600 | 24億8524万 | -0.6% | 19.72 | 0.72 |
02/22 | 671 | 674 | 665 | 665 | -0.75% | 4,900 | 24億7779万 | -1.04% | 19.66 | 0.72 |
02/21 | 668 | 670 | 668 | 670 | +0.3% | 400 | 24億9642万 | -0.3% | 19.81 | 0.73 |
02/20 | 665 | 672 | 665 | 668 | +0.45% | 6,300 | 24億8896万 | -0.74% | 19.75 | 0.73 |
02/19 | 664 | 667 | 662 | 665 | -0.15% | 2,400 | 24億7779万 | -1.19% | 19.66 | 0.72 |
02/16 | 665 | 666 | 660 | 666 | -0.15% | 5,100 | 24億8151万 | -1.19% | 19.69 | 0.72 |
02/15 | 670 | 671 | 661 | 667 | -0.45% | 3,200 | 24億8524万 | -1.04% | 19.72 | 0.72 |
02/14 | 676 | 676 | 670 | 670 | -0.89% | 1,300 | 24億9642万 | -0.74% | 19.81 | 0.73 |
02/13 | 679 | 682 | 671 | 676 | +0.6% | 2,400 | 25億1877万 | +0.15% | 19.99 | 0.73 |
02/09 | 675 | 675 | 655 | 672 | -1.18% | 8,200 | 25億387万 | -0.44% | 19.87 | 0.73 |
02/08 | 682 | 687 | 680 | 680 | +0.15% | 5,400 | 25億3368万 | +0.89% | 20.1 | 0.74 |
02/07 | 680 | 682 | 676 | 679 | +0.59% | 2,500 | 25億2995万 | +0.74% | 20.08 | 0.74 |
02/06 | 676 | 676 | 673 | 675 | -0.15% | 800 | 25億1505万 | +0.3% | 19.96 | 0.73 |
02/05 | 674 | 676 | 673 | 676 | +0.45% | 2,100 | 25億1877万 | +0.75% | 19.99 | 0.73 |
02/02 | 674 | 678 | 673 | 673 | -0.15% | 1,100 | 25億759万 | +0.45% | 19.9 | 0.73 |
02/01 | 679 | 679 | 674 | 674 | 0% | 1,100 | 25億1132万 | +0.9% | 19.93 | 0.73 |
01/31 | 678 | 678 | 674 | 674 | -0.59% | 600 | 25億1132万 | +1.05% | 19.93 | 0.73 |
01/30 | 669 | 678 | 668 | 678 | +1.19% | 800 | 25億2622万 | +1.8% | 20.05 | 0.74 |
01/29 | 673 | 673 | 670 | 670 | +0.6% | 1,300 | 24億9642万 | +0.9% | 19.81 | 0.73 |
01/26 | 660 | 671 | 660 | 666 | +1.22% | 1,400 | 24億8151万 | +0.45% | 19.69 | 0.72 |
01/25 | 671 | 672 | 651 | 658 | -1.94% | 5,000 | 24億5170万 | -0.6% | 19.45 | 0.71 |
01/24 | 667 | 671 | 663 | 671 | +0.15% | 3,100 | 25億14万 | +1.36% | 19.84 | 0.73 |
01/23 | 669 | 672 | 665 | 670 | -0.59% | 3,200 | 24億9642万 | +1.36% | 19.81 | 0.73 |
01/22 | 678 | 678 | 667 | 674 | -0.44% | 2,100 | 25億1132万 | +2.12% | 19.93 | 0.73 |
01/19 | 677 | 677 | 677 | 677 | 0% | 400 | 25億2250万 | +2.73% | 20.02 | 0.74 |
01/18 | 683 | 684 | 677 | 677 | -0.44% | 2,100 | 25億2250万 | +2.89% | 20.02 | 0.74 |
01/17 | 679 | 685 | 679 | 680 | -0.73% | 800 | 25億3368万 | +3.5% | 20.1 | 0.74 |
01/16 | 679 | 685 | 679 | 685 | +0.74% | 1,100 | 25億5231万 | +4.26% | 20.25 | 0.74 |
01/15 | 680 | 680 | 679 | 680 | 0% | 1,100 | 25億3368万 | +3.66% | 20.1 | 0.74 |
01/12 | 680 | 680 | 678 | 680 | +0.15% | 1,000 | 25億3368万 | +3.82% | 20.1 | 0.74 |
01/11 | 676 | 679 | 676 | 679 | +0.44% | 600 | 25億2995万 | +3.66% | 20.08 | 0.74 |
01/10 | 685 | 685 | 676 | 676 | -0.44% | 2,300 | 25億1877万 | +3.36% | 19.99 | 0.73 |
01/09 | 671 | 680 | 671 | 679 | +1.34% | 2,000 | 25億2995万 | +3.82% | 20.08 | 0.74 |
01/05 | 671 | 697 | 670 | 670 | +1.67% | 11,300 | 24億9642万 | +2.6% | 19.81 | 0.73 |
01/04 | 670 | 670 | 657 | 659 | -0.45% | 4,100 | 24億5543万 | +1.07% | 19.48 | 0.72 |
2023 | ||||||||||
12/29 | 661 | 663 | 658 | 662 | +1.85% | 1,400 | 24億6661万 | +1.53% | 19.57 | 0.75 |
12/28 | 644 | 651 | 643 | 650 | +1.72% | 2,200 | 24億2190万 | -0.31% | 19.22 | 0.74 |
12/27 | 638 | 644 | 638 | 639 | +0.16% | 11,200 | 23億8091万 | -1.99% | 18.89 | 0.72 |
12/26 | 634 | 641 | 634 | 638 | 0% | 7,100 | 23億7718万 | -2.15% | 18.86 | 0.72 |
12/25 | 638 | 641 | 635 | 638 | +0.16% | 2,400 | 23億7718万 | -2.15% | 18.86 | 0.72 |
12/22 | 645 | 645 | 637 | 637 | -1.55% | 2,600 | 23億7346万 | -2.3% | 18.83 | 0.72 |
12/21 | 648 | 649 | 647 | 647 | -0.15% | 1,100 | 24億1072万 | -0.77% | 19.13 | 0.73 |
12/20 | 642 | 648 | 642 | 648 | +0.93% | 600 | 24億1444万 | -0.61% | 19.16 | 0.73 |
12/19 | 641 | 649 | 641 | 642 | +0.47% | 2,900 | 23億9209万 | -1.38% | 18.98 | 0.73 |
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 | 2,868 11,470 4/24 | 1,098 4,390 4/1 | 3,791,600 947,900 3/26 | 104億673万 | 39億8304万 | +20.53% 4/30 | -18.89% 6/30 |
2016年 6月期 | 1,940 7,760 7/23 | 393 1,572 2/12 | 796,000 199,000 4/26 | 72億2844万 | 14億6431万 | +93.37% 4/20 | -36.58% 8/25 |
2017年 6月期 | 1,134 4,535 5/9 | 411 1,645 8/8 | 718,800 179,700 5/9 | 42億2435万 | 15億3231万 | +29.7% 5/9 | -17.3% 7/31 |
2018年 6月期 | 1,703 6,810 3/15 | 683 2,733 8/14 | 361,900 6/14 | 63億4351万 | 25億4578万 | +31.53% 2/13 | -22.69% 5/11 |
2019年 6月期 | 1,050 9/20 | 588 12/25 | 86,800 9/20 | 39億1230万 | 21億9088万 | +12.2% 9/20 | -19.78% 12/25 |
2020年 6月期 | 1,968 12/25 | 744 8/6 | 448,600 8/13 | 73億3276万 | 27億7214万 | +43.62% 8/16 | -30.72% 3/13 |
2021年 6月期 | 1,835 5/21 | 1,225 11/2 | 207,100 8/7 | 68億3721万 | 45億6435万 | +11.18% 8/6 | -8.55% 8/11 |
2022年 6月期 | 1,673 7/8 | 821 5/26 | 270,900 8/11 | 62億3359万 | 30億5904万 | +4.16% 9/17 | -20% 8/17 |
2023年 6月期 | 844 7/28 | 604 2/22 | 65,200 3/8 | 31億4474万 | 22億5050万 | +12.36% 2/28 | -10.83% 8/17 |
最新 | 747 2024/5/20 | 4,800 | 27億8332万 | -1.97% 762 |
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
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 185%(2.85倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- -33%(0.67倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/05/20 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
393円(2016/02/12) - 90%(1.9倍)
747円(5/20)