株価チャート
株価
5/17
- 前日 (5/16)
- 2,004
- 始値
- 2,002
- 高値
- 2,021
- 安値
- 1,997
- 終値 -0.05%
- 2,003
- 出来高 -9.95%
- 138,400
乖離率
- 株価（5日）
移動平均値 - -0.94%
2,022 - 株価（25日）
移動平均値 - -2.24%
2,049 - 出来高（5日）
移動平均値 - +28.77%
107,480
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 | 2,002 | 2,021 | 1,997 | 2,003 | -0.05% | 138,400 | 778億9266万 | -2.24% | 74.23 | 0.68 |
| 05/16 | 2,031 | 2,038 | 2,002 | 2,004 | -1.23% | 153,700 | 779億3155万 | -2.29% | 74.27 | 0.68 |
| 05/15 | 2,050 | 2,053 | 2,026 | 2,029 | -1.07% | 91,400 | 789億375万 | -1.12% | 75.19 | 0.69 |
| 05/14 | 2,033 | 2,060 | 2,025 | 2,051 | +1.33% | 70,400 | 797億5928万 | -0.05% | 76.01 | 0.69 |
| 05/13 | 2,026 | 2,028 | 2,014 | 2,024 | +0.3% | 83,500 | 787億931万 | -1.32% | 75.01 | 0.68 |
| 05/10 | 2,000 | 2,035 | 1,991 | 2,018 | -2.89% | 160,600 | 784億7598万 | -1.61% | 74.78 | 0.68 |
| 05/09 | 2,058 | 2,095 | 2,058 | 2,078 | -0.05% | 68,500 | 808億926万 | +1.37% | 77.01 | 0.7 |
| 05/08 | 2,059 | 2,080 | 2,059 | 2,079 | +1.02% | 50,800 | 808億4815万 | +1.51% | 77.05 | 0.7 |
| 05/07 | 2,060 | 2,067 | 2,045 | 2,058 | -0.29% | 63,900 | 800億3150万 | +0.64% | 76.27 | 0.7 |
| 05/02 | 2,093 | 2,095 | 2,060 | 2,064 | -1.15% | 90,300 | 802億6483万 | +1.03% | 76.49 | 0.7 |
| 05/01 | 2,082 | 2,092 | 2,078 | 2,088 | +0.38% | 51,400 | 811億9814万 | +2.3% | 77.38 | 0.71 |
| 04/30 | 2,060 | 2,080 | 2,055 | 2,080 | +0.63% | 60,000 | 808億8704万 | +2.06% | 77.08 | 0.7 |
| 04/26 | 2,050 | 2,068 | 2,050 | 2,067 | +0.19% | 45,800 | 803億8149万 | +1.62% | 76.6 | 0.7 |
| 04/25 | 2,068 | 2,070 | 2,056 | 2,063 | -0.1% | 44,600 | 802億2594万 | +1.58% | 76.45 | 0.7 |
| 04/24 | 2,063 | 2,067 | 2,055 | 2,065 | +0.1% | 34,600 | 803億372万 | +1.82% | 76.53 | 0.7 |
| 04/23 | 2,050 | 2,066 | 2,046 | 2,063 | +0.98% | 39,500 | 802億2594万 | +1.88% | 76.45 | 0.7 |
| 04/22 | 2,049 | 2,053 | 2,037 | 2,043 | +0.69% | 41,700 | 794億4818万 | +1.04% | 75.71 | 0.69 |
| 04/19 | 2,048 | 2,051 | 2,022 | 2,029 | -0.93% | 50,600 | 789億375万 | +0.45% | 75.19 | 0.69 |
| 04/18 | 2,024 | 2,056 | 2,024 | 2,048 | +1.39% | 40,300 | 796億4262万 | +1.49% | 75.9 | 0.69 |
| 04/17 | 2,063 | 2,063 | 2,020 | 2,020 | -1.94% | 48,600 | 785億5376万 | +0.25% | 74.86 | 0.68 |
| 04/16 | 2,060 | 2,071 | 2,048 | 2,060 | +0.24% | 80,300 | 801億928万 | +2.33% | 76.34 | 0.7 |
| 04/15 | 2,041 | 2,055 | 2,038 | 2,055 | +0.69% | 38,800 | 799億1484万 | +2.34% | 76.16 | 0.7 |
| 04/12 | 2,050 | 2,050 | 2,035 | 2,041 | -0.63% | 45,100 | 793億7040万 | +1.8% | 75.64 | 0.69 |
| 04/11 | 2,043 | 2,054 | 2,035 | 2,054 | +0.2% | 38,400 | 798億7595万 | +2.6% | 76.12 | 0.69 |
| 04/10 | 2,044 | 2,052 | 2,043 | 2,050 | +0.49% | 43,400 | 797億2040万 | +2.65% | 75.97 | 0.69 |
| 04/09 | 2,042 | 2,046 | 2,035 | 2,040 | -0.1% | 41,000 | 793億3152万 | +2.41% | 75.6 | 0.69 |
| 04/08 | 2,035 | 2,043 | 2,031 | 2,042 | +0.74% | 56,700 | 794億929万 | +2.72% | 75.67 | 0.69 |
| 04/05 | 2,010 | 2,027 | 2,004 | 2,027 | +0.5% | 50,900 | 788億2597万 | +2.12% | 75.12 | 0.69 |
| 04/04 | 2,020 | 2,020 | 2,007 | 2,017 | 0% | 49,700 | 784億3709万 | +1.71% | 74.75 | 0.68 |
| 04/03 | 1,995 | 2,017 | 1,994 | 2,017 | +0.6% | 41,300 | 784億3709万 | +1.77% | 74.75 | 0.68 |
| 04/02 | 2,013 | 2,015 | 1,994 | 2,005 | -0.69% | 68,900 | 779億7044万 | +1.21% | 74.3 | 0.68 |
| 04/01 | 2,020 | 2,041 | 2,013 | 2,019 | +0.25% | 84,900 | 785億1487万 | +1.92% | 74.82 | 0.68 |
| 03/29 | 2,012 | 2,020 | 2,006 | 2,014 | +0.35% | 51,800 | 783億2043万 | +1.77% | 74.64 | 0.68 |
| 03/28 | 2,007 | 2,014 | 1,999 | 2,007 | 0% | 56,100 | 780億4821万 | +1.47% | 74.38 | 0.68 |
| 03/27 | 2,004 | 2,010 | 2,001 | 2,007 | +0.1% | 62,200 | 780億4821万 | +1.47% | 74.38 | 0.68 |
| 03/26 | 1,984 | 2,009 | 1,982 | 2,005 | +0.7% | 54,300 | 779億7044万 | +1.37% | 74.3 | 0.68 |
| 03/25 | 1,997 | 2,003 | 1,985 | 1,991 | -0.3% | 59,300 | 774億2600万 | +0.71% | 73.78 | 0.67 |
| 03/22 | 1,990 | 1,997 | 1,983 | 1,997 | +0.6% | 44,000 | 776億5933万 | +1.06% | 74.01 | 0.68 |
| 03/21 | 2,000 | 2,006 | 1,983 | 1,985 | -0.55% | 71,400 | 771億9268万 | +0.46% | 73.56 | 0.67 |
| 03/19 | 1,987 | 1,996 | 1,983 | 1,996 | +0.4% | 40,900 | 776億2044万 | +0.96% | 73.97 | 0.68 |
| 03/18 | 1,991 | 1,991 | 1,981 | 1,988 | +0.1% | 39,600 | 773億934万 | +0.61% | 73.67 | 0.67 |
| 03/15 | 1,977 | 1,995 | 1,977 | 1,986 | +0.4% | 64,300 | 772億3156万 | +0.51% | 73.6 | 0.67 |
| 03/14 | 1,970 | 1,978 | 1,964 | 1,978 | +0.71% | 36,900 | 769億2046万 | +0.05% | 73.3 | 0.67 |
| 03/13 | 1,977 | 1,977 | 1,956 | 1,964 | -0.36% | 51,600 | 763億7603万 | -0.76% | 72.78 | 0.66 |
| 03/12 | 1,962 | 1,971 | 1,942 | 1,971 | +0.82% | 47,700 | 766億4824万 | -0.55% | 73.04 | 0.67 |
| 03/11 | 1,971 | 1,971 | 1,943 | 1,955 | -0.91% | 53,200 | 760億2604万 | -1.51% | 72.45 | 0.66 |
| 03/08 | 1,943 | 1,979 | 1,940 | 1,973 | +1.08% | 88,400 | 767億2602万 | -0.75% | 73.12 | 0.67 |
| 03/07 | 1,950 | 1,959 | 1,943 | 1,952 | +0.83% | 78,700 | 759億937万 | -1.91% | 72.34 | 0.66 |
| 03/06 | 1,934 | 1,949 | 1,934 | 1,936 | -0.05% | 69,600 | 752億8716万 | -2.86% | 71.75 | 0.65 |
| 03/05 | 1,934 | 1,940 | 1,921 | 1,937 | +0.16% | 70,000 | 753億2605万 | -3% | 71.78 | 0.66 |
| 03/04 | 1,975 | 1,976 | 1,934 | 1,934 | -1.83% | 108,900 | 752億939万 | -3.3% | 71.67 | 0.65 |
| 03/01 | 1,987 | 1,990 | 1,966 | 1,970 | -0.51% | 59,600 | 766億936万 | -1.7% | 73.01 | 0.67 |
| 02/29 | 1,980 | 1,992 | 1,974 | 1,980 | -0.35% | 59,200 | 769億9824万 | -1.35% | 73.38 | 0.67 |
| 02/28 | 1,993 | 2,002 | 1,987 | 1,987 | -0.45% | 40,100 | 772億7045万 | -1.05% | 73.64 | 0.67 |
| 02/27 | 1,980 | 2,002 | 1,980 | 1,996 | +0.55% | 61,500 | 776億2044万 | -0.6% | 73.97 | 0.68 |
| 02/26 | 1,994 | 2,002 | 1,975 | 1,985 | 0% | 62,200 | 771億9268万 | -1.1% | 73.56 | 0.67 |
| 02/22 | 1,992 | 1,992 | 1,975 | 1,985 | -0.4% | 59,200 | 771億9268万 | -1.1% | 73.56 | 0.67 |
| 02/21 | 1,995 | 1,999 | 1,981 | 1,993 | -0.1% | 41,500 | 775億378万 | -0.65% | 73.86 | 0.67 |
| 02/20 | 2,005 | 2,006 | 1,988 | 1,995 | -0.5% | 48,900 | 775億8156万 | -0.5% | 73.93 | 0.67 |
| 02/19 | 1,978 | 2,005 | 1,978 | 2,005 | +1.37% | 79,900 | 779億7044万 | +0.05% | 74.3 | 0.68 |
| 02/16 | 1,997 | 1,997 | 1,975 | 1,978 | +0.15% | 67,300 | 769億2046万 | -1.25% | 73.3 | 0.67 |
| 02/15 | 2,000 | 2,003 | 1,975 | 1,975 | -1.4% | 65,800 | 768億380万 | -1.4% | 73.19 | 0.67 |
| 02/14 | 2,000 | 2,008 | 1,989 | 2,003 | +0.1% | 74,900 | 778億9266万 | +0.05% | 74.23 | 0.68 |
| 02/13 | 1,980 | 2,010 | 1,980 | 2,001 | +1.63% | 101,300 | 778億1488万 | -0.05% | 74.15 | 0.68 |
| 02/09 | 1,994 | 1,994 | 1,968 | 1,969 | -1.4% | 114,300 | 765億7047万 | -1.55% | 72.97 | 0.67 |
| 02/08 | 1,992 | 2,014 | 1,955 | 1,997 | -0.55% | 225,000 | 776億5933万 | -0.1% | 74.01 | 0.68 |
| 02/07 | 2,030 | 2,030 | 2,004 | 2,008 | -0.79% | 109,500 | 780億8710万 | +0.55% | 74.41 | 0.68 |
| 02/06 | 2,032 | 2,040 | 2,022 | 2,024 | -1.12% | 55,300 | 787億931万 | +1.5% | 75.01 | 0.68 |
| 02/05 | 2,035 | 2,061 | 2,032 | 2,047 | +0.84% | 102,200 | 796億373万 | +2.81% | 75.86 | 0.69 |
| 02/02 | 2,040 | 2,049 | 2,024 | 2,030 | -0.29% | 72,500 | 789億4264万 | +2.22% | 75.23 | 0.69 |
| 02/01 | 2,030 | 2,040 | 2,024 | 2,036 | +0.1% | 72,100 | 791億7596万 | +2.67% | 75.45 | 0.69 |
| 01/31 | 2,012 | 2,034 | 2,009 | 2,034 | +1.09% | 72,700 | 790億9819万 | +2.73% | 75.38 | 0.69 |
| 01/30 | 2,035 | 2,036 | 2,006 | 2,012 | -1.18% | 59,100 | 782億4265万 | +1.77% | 74.56 | 0.68 |
| 01/29 | 2,039 | 2,055 | 2,033 | 2,036 | +0.25% | 101,500 | 791億7596万 | +3.09% | 75.45 | 0.69 |
| 01/26 | 2,034 | 2,047 | 2,024 | 2,031 | -0.05% | 110,200 | 789億8152万 | +2.99% | 75.27 | 0.69 |
| 01/25 | 2,031 | 2,036 | 2,019 | 2,032 | 0% | 95,300 | 790億2041万 | +3.2% | 75.3 | 0.69 |
| 01/24 | 2,005 | 2,032 | 2,005 | 2,032 | +1.3% | 151,600 | 790億2041万 | +3.36% | 75.3 | 0.69 |
| 01/23 | 1,996 | 2,012 | 1,995 | 2,006 | +0.55% | 161,100 | 780億932万 | +2.14% | 74.34 | 0.68 |
| 01/22 | 1,978 | 1,998 | 1,978 | 1,995 | +1.01% | 90,300 | 775億8156万 | +1.68% | 73.93 | 0.67 |
| 01/19 | 1,986 | 1,992 | 1,975 | 1,975 | -0.25% | 89,000 | 768億380万 | +0.77% | 73.19 | 0.67 |
| 01/18 | 1,963 | 1,984 | 1,963 | 1,980 | +0.87% | 63,100 | 769億9824万 | +1.02% | 73.38 | 0.67 |
| 01/17 | 1,965 | 1,974 | 1,958 | 1,963 | -0.1% | 118,000 | 763億3714万 | +0.2% | 72.75 | 0.66 |
| 01/16 | 1,975 | 1,986 | 1,965 | 1,965 | -0.46% | 84,900 | 764億1492万 | +0.31% | 72.82 | 0.66 |
| 01/15 | 1,973 | 1,979 | 1,969 | 1,974 | -0.1% | 61,000 | 767億6491万 | +0.82% | 73.15 | 0.67 |
| 01/12 | 1,967 | 1,976 | 1,963 | 1,976 | +0.71% | 85,200 | 768億4268万 | +0.97% | 73.23 | 0.67 |
| 01/11 | 1,975 | 1,975 | 1,961 | 1,962 | -0.2% | 73,900 | 762億9825万 | +0.31% | 72.71 | 0.66 |
| 01/10 | 1,985 | 1,990 | 1,960 | 1,966 | -1.55% | 102,400 | 764億5380万 | +0.56% | 72.86 | 0.67 |
| 01/09 | 1,955 | 1,997 | 1,953 | 1,997 | +2.41% | 293,200 | 776億5933万 | +2.15% | 74.01 | 0.68 |
| 01/05 | 1,955 | 1,957 | 1,950 | 1,950 | -0.05% | 85,500 | 758億3160万 | -0.15% | 72.26 | 0.66 |
| 01/04 | 1,946 | 1,955 | 1,931 | 1,951 | +0.46% | 125,200 | 758億7048万 | -0.1% | 72.3 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 1,930 | 1,951 | 1,930 | 1,942 | +0.36% | 126,600 | 755億2049万 | -0.56% | 71.97 | 0.65 |
| 12/28 | 1,901 | 1,943 | 1,901 | 1,935 | -0.36% | 436,400 | 752億4828万 | -0.87% | 71.71 | 0.65 |
| 12/27 | 1,945 | 1,949 | 1,931 | 1,942 | +0.21% | 633,400 | 755億2049万 | -0.46% | 71.97 | 0.65 |
| 12/26 | 1,942 | 1,950 | 1,935 | 1,938 | -0.36% | 134,200 | 753億6494万 | -0.62% | 71.82 | 0.65 |
| 12/25 | 1,953 | 1,954 | 1,939 | 1,945 | -0.21% | 155,400 | 756億3716万 | -0.15% | 72.08 | 0.65 |
| 12/22 | 1,955 | 1,961 | 1,946 | 1,949 | -0.56% | 120,200 | 757億9271万 | +0.1% | 72.23 | 0.65 |
| 12/21 | 1,954 | 1,964 | 1,953 | 1,960 | -0.41% | 61,900 | 762億2048万 | +0.72% | 72.64 | 0.65 |
| 12/20 | 1,970 | 1,977 | 1,967 | 1,968 | +0.15% | 92,400 | 765億3158万 | +1.29% | 72.93 | 0.66 |
| 12/19 | 1,962 | 1,967 | 1,957 | 1,965 | +0.15% | 72,200 | 764億1492万 | +1.29% | 72.82 | 0.66 |
| 12/18 | 1,963 | 1,963 | 1,949 | 1,962 | -0.05% | 94,800 | 762億9825万 | +1.24% | 72.71 | 0.65 |
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 | |
| 2008年 6月期 | 2,340 8/9 | 1,270 1/23 | 715,800 5/2 | - | - | +17.32% 5/15 | -22% 1/16 |
| 2009年 6月期 | 2,180 10/7 | 1,430 10/28 | 607,900 1/15 | - | - | +10.74% 10/7 | -19.7% 10/27 |
| 2010年 6月期 | 1,799 7/1 | 1,320 2/10 | 558,400 6/25 | - | - | +8.32% 4/27 | -10.39% 5/27 |
| 2011年 6月期 | 1,694 3/1 | 1,172 3/15 | 787,500 6/27 | 685億8667万 | 474億5193万 | +10.58% 2/8 | -22.85% 3/15 |
| 2012年 6月期 | 1,710 5/1 | 1,280 8/5 | 621,800 6/26 | 692億3448万 | 518億2464万 | +7.86% 3/30 | -9.23% 5/24 |
| 2013年 6月期 | 2,143 5/7 | 1,408 10/10 | 762,000 6/25 | 867億6578万 | 570億710万 | +15.21% 4/24 | -11.01% 6/7 |
| 2014年 6月期 | 2,100 9/9 | 1,672 3/17 | 591,100 6/25 | 850億2480万 | 676億9593万 | +7.31% 3/27 | -10.72% 11/8 |
| 2015年 6月期 | 2,007 6/16 | 1,573 1/16 | 581,000 6/25 | 812億5941万 | 636億8762万 | +8.55% 2/20 | -6.66% 1/16 |
| 2016年 6月期 | 2,117 12/8 12/7 | 1,641 6/28 | 400,800 5/13 | 857億1309万 | 664億4080万 | +6.84% 9/28 | -11.92% 8/25 |
| 2017年 6月期 | 2,330 12/14 | 1,625 7/8 | 518,100 6/27 | 943億3704万 | 657億9300万 | +10.55% 11/7 | -7.59% 1/10 |
| 2018年 6月期 | 2,708 2/8 | 1,946 7/6 | 927,200 6/25 | 1096億4150万 | 787億8964万 | +11.25% 8/16 | -5.72% 3/23 |
| 2019年 6月期 | 2,498 7/30 | 1,489 6/27 | 581,500 6/21 | 1011億3902万 | 602億8663万 | +4.47% 3/18 | -15.64% 12/25 |
| 2020年 6月期 | 1,985 2/7 | 1,252 3/13 | 991,500 2/7 | 803億6868万 | 506億9097万 | +13.33% 2/13 | -23.71% 3/13 |
| 2021年 6月期 | 3,060 6/30 | 1,480 7/31 | 3,063,800 1/22 | 1238億9328万 | 599億2224万 | +21.42% 11/6 | -5.43% 4/30 |
| 2022年 6月期 | 3,865 8/13 | 1,840 5/12 | 997,900 8/6 | 1564億8612万 | 722億8992万 | +22.49% 8/10 | -14.85% 10/7 |
| 2023年 6月期 | 2,205 8/26 | 1,868 2/8 | 668,700 12/28 | 857億4804万 | 726億4278万 | +5.12% 8/26 | -6.22% 8/9 |
| 最新 | 2,003 2024/5/17 | 138,400 | 778億9266万 | -2.24% 2,049 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- 1%（1.01倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/05/17 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
1,172円（2011/03/15） - 71%（1.71倍）
2,003円（5/17）