株価チャート
株価
5/17
- 前日 (5/16)
- 550
- 始値
- 551
- 高値
- 570
- 安値
- 547
- 終値 +3.45%
- 569
- 出来高 +37.25%
- 109,800
乖離率
- 株価(5日)
移動平均値 - +2.15%
557 - 株価(25日)
移動平均値 - +17.56%
484 - 出来高(5日)
移動平均値 - -41.51%
187,740
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 | 551 | 570 | 547 | 569 | +3.45% | 109,800 | 161億611万 | +17.56% | 6.45 | 2.35 |
05/16 | 549 | 554 | 543 | 550 | +0.18% | 80,000 | 155億6830万 | +14.58% | 6.23 | 2.27 |
05/15 | 558 | 562 | 546 | 549 | -2.14% | 130,300 | 155億3999万 | +15.34% | 6.22 | 2.27 |
05/14 | 570 | 584 | 557 | 561 | +1.08% | 229,500 | 158億7966万 | +18.6% | 6.36 | 2.32 |
05/13 | 523 | 567 | 523 | 555 | +6.32% | 389,100 | 157億983万 | +18.34% | 6.29 | 2.29 |
05/10 | 538 | 540 | 512 | 522 | -3.51% | 714,500 | 147億7573万 | +12.26% | 5.92 | 2.16 |
05/09 | 541 | 541 | 541 | 541 | +17.35% | 66,900 | 153億1354万 | +16.85% | 6.13 | 2.24 |
05/08 | 471 | 472 | 460 | 461 | -1.5% | 50,000 | 130億4906万 | +0.22% | 5.22 | 1.91 |
05/07 | 472 | 472 | 467 | 468 | +1.08% | 35,800 | 132億4720万 | +1.74% | 5.3 | 1.93 |
05/02 | 455 | 464 | 454 | 463 | +0.65% | 33,900 | 131億567万 | +0.65% | 5.25 | 1.91 |
05/01 | 455 | 460 | 451 | 460 | +0.88% | 38,200 | 130億2076万 | +0.22% | 5.21 | 1.9 |
04/30 | 455 | 462 | 453 | 456 | +1.33% | 54,300 | 129億753万 | -0.44% | 5.17 | 1.88 |
04/26 | 458 | 470 | 446 | 450 | -1.75% | 199,500 | 127億3770万 | -1.53% | 5.1 | 1.86 |
04/25 | 461 | 464 | 458 | 458 | -1.29% | 35,600 | 129億6414万 | +0.44% | 5.19 | 1.89 |
04/24 | 469 | 471 | 463 | 464 | -1.07% | 37,500 | 131億3398万 | +1.98% | 5.26 | 1.92 |
04/23 | 456 | 471 | 453 | 469 | +4.22% | 82,200 | 132億7551万 | +3.3% | 5.31 | 1.94 |
04/22 | 444 | 453 | 442 | 450 | +2.97% | 51,800 | 127億3770万 | -0.44% | 5.1 | 1.86 |
04/19 | 442 | 443 | 429 | 437 | -1.35% | 86,300 | 123億6972万 | -3.1% | 4.95 | 1.81 |
04/18 | 437 | 447 | 435 | 443 | +0.45% | 42,900 | 125億3955万 | -1.56% | 5.02 | 1.83 |
04/17 | 453 | 459 | 441 | 441 | -2.22% | 84,500 | 124億8294万 | -1.56% | 5 | 1.82 |
04/16 | 468 | 468 | 450 | 451 | -4.04% | 111,700 | 127億6600万 | +0.89% | 5.11 | 1.86 |
04/15 | 461 | 470 | 459 | 470 | -0.84% | 64,900 | 133億382万 | +5.62% | 5.33 | 1.94 |
04/12 | 467 | 477 | 465 | 474 | +2.38% | 64,400 | 134億1704万 | +7.24% | 5.37 | 1.96 |
04/11 | 467 | 467 | 460 | 463 | -1.28% | 40,700 | 131億567万 | +5.23% | 5.25 | 1.91 |
04/10 | 469 | 475 | 466 | 469 | 0% | 32,200 | 132億7551万 | +7.08% | 5.31 | 1.94 |
04/09 | 466 | 472 | 460 | 469 | +1.52% | 51,100 | 132億7551万 | +7.82% | 5.31 | 1.94 |
04/08 | 471 | 476 | 457 | 462 | +0.87% | 82,500 | 130億7737万 | +6.7% | 5.24 | 1.91 |
04/05 | 459 | 463 | 453 | 458 | -2.35% | 107,600 | 129億6414万 | +6.02% | 5.19 | 1.89 |
04/04 | 472 | 474 | 464 | 469 | +1.74% | 47,100 | 132億7551万 | +8.82% | 5.31 | 1.94 |
04/03 | 460 | 468 | 455 | 461 | -0.65% | 64,900 | 130億4906万 | +7.46% | 5.22 | 1.91 |
04/02 | 471 | 471 | 455 | 464 | +0.22% | 82,100 | 131億3398万 | +8.67% | 5.26 | 1.92 |
04/01 | 484 | 485 | 459 | 463 | -2.73% | 109,500 | 131億567万 | +8.69% | 5.25 | 1.91 |
03/29 | 477 | 482 | 467 | 476 | +3.03% | 184,200 | 134億7365万 | +12% | 5.39 | 1.97 |
03/28 | 444 | 473 | 442 | 462 | +4.76% | 305,800 | 130億7737万 | +9.22% | 5.24 | 1.91 |
03/27 | 428 | 444 | 428 | 441 | +4.26% | 102,200 | 124億8294万 | +4.26% | 5 | 1.82 |
03/26 | 424 | 429 | 423 | 423 | -0.94% | 25,100 | 119億7343万 | +0.24% | 4.79 | 1.75 |
03/25 | 433 | 435 | 427 | 427 | -0.7% | 61,400 | 120億8666万 | +1.18% | 4.84 | 1.76 |
03/22 | 434 | 436 | 429 | 430 | -1.15% | 57,300 | 121億7158万 | +2.14% | 4.87 | 1.78 |
03/21 | 440 | 440 | 431 | 435 | +0.23% | 70,100 | 123億1311万 | +3.57% | 4.93 | 1.8 |
03/19 | 429 | 438 | 424 | 434 | +1.88% | 74,100 | 122億8480万 | +3.58% | 4.92 | 1.79 |
03/18 | 426 | 434 | 422 | 426 | +0.95% | 88,400 | 120億5835万 | +2.16% | 4.83 | 1.76 |
03/15 | 412 | 425 | 411 | 422 | +2.43% | 84,100 | 119億4513万 | +1.69% | 4.78 | 1.74 |
03/14 | 405 | 412 | 402 | 412 | +2.49% | 30,200 | 116億6207万 | -0.48% | 4.67 | 1.7 |
03/13 | 410 | 413 | 402 | 402 | -1.71% | 30,600 | 113億7901万 | -2.66% | 4.56 | 1.66 |
03/12 | 399 | 409 | 397 | 409 | +2.25% | 62,700 | 115億7715万 | -0.73% | 4.63 | 1.69 |
03/11 | 404 | 408 | 397 | 400 | -1.72% | 112,500 | 113億2240万 | -2.44% | 4.53 | 1.65 |
03/08 | 406 | 412 | 406 | 407 | +0.25% | 41,700 | 115億2054万 | -0.73% | 4.61 | 1.68 |
03/07 | 416 | 419 | 406 | 406 | -1.93% | 103,700 | 114億9223万 | -0.98% | 4.6 | 1.68 |
03/06 | 411 | 416 | 408 | 414 | +0.49% | 86,000 | 117億1868万 | +1.22% | 4.69 | 1.71 |
03/05 | 415 | 417 | 412 | 412 | -1.2% | 34,600 | 116億6207万 | +0.73% | 4.67 | 1.7 |
03/04 | 425 | 425 | 417 | 417 | -1.88% | 61,600 | 118億360万 | +2.21% | 4.73 | 1.72 |
03/01 | 430 | 431 | 422 | 425 | -0.93% | 40,400 | 120億3005万 | +4.42% | 4.82 | 1.76 |
02/29 | 426 | 431 | 420 | 429 | +1.66% | 35,600 | 121億4327万 | +5.67% | 4.86 | 1.77 |
02/28 | 426 | 428 | 419 | 422 | -0.94% | 54,000 | 119億4513万 | +4.2% | 4.78 | 1.74 |
02/27 | 425 | 434 | 422 | 426 | -0.23% | 77,400 | 120億5835万 | +5.19% | 4.83 | 1.76 |
02/26 | 435 | 436 | 427 | 427 | -1.84% | 71,000 | 120億8666万 | +5.96% | 4.84 | 1.76 |
02/22 | 438 | 439 | 431 | 435 | -0.68% | 71,400 | 123億1311万 | +8.21% | 4.93 | 1.8 |
02/21 | 450 | 450 | 436 | 438 | -3.31% | 111,900 | 123億9802万 | +9.5% | 4.96 | 1.81 |
02/20 | 435 | 453 | 433 | 453 | +7.09% | 251,100 | 128億2261万 | +13.53% | 5.13 | 1.87 |
02/19 | 424 | 435 | 422 | 423 | +0.24% | 139,200 | 119億7343万 | +6.55% | 4.79 | 1.75 |
02/16 | 401 | 422 | 401 | 422 | +5.24% | 231,300 | 119億4513万 | +6.57% | 4.78 | 1.74 |
02/15 | 403 | 411 | 398 | 401 | -0.25% | 120,100 | 113億5070万 | +1.52% | 4.54 | 1.66 |
02/14 | 408 | 417 | 401 | 402 | -1.71% | 173,900 | 113億7901万 | +1.77% | 4.56 | 1.66 |
02/13 | 409 | 424 | 403 | 409 | +5.96% | 512,700 | 115億7715万 | +3.54% | 4.63 | 1.69 |
02/09 | 383 | 390 | 380 | 386 | +1.58% | 149,600 | 109億2611万 | -2.28% | 4.37 | 1.6 |
02/08 | 387 | 387 | 375 | 380 | -1.55% | 74,900 | 107億5628万 | -3.8% | 4.31 | 1.57 |
02/07 | 385 | 387 | 382 | 386 | +1.05% | 30,800 | 109億2611万 | -2.28% | 4.37 | 1.6 |
02/06 | 380 | 386 | 379 | 382 | +0.53% | 36,300 | 108億1289万 | -3.05% | 4.33 | 1.58 |
02/05 | 380 | 385 | 377 | 380 | +0.26% | 61,400 | 107億5628万 | -3.31% | 4.31 | 1.57 |
02/02 | 383 | 387 | 375 | 379 | -2.32% | 147,900 | 107億2797万 | -3.56% | 4.29 | 1.57 |
02/01 | 397 | 398 | 388 | 388 | -2.51% | 63,400 | 109億8272万 | -1.02% | 4.4 | 1.6 |
01/31 | 394 | 400 | 394 | 398 | +0.76% | 59,500 | 112億6578万 | +1.79% | 4.51 | 1.64 |
01/30 | 400 | 402 | 395 | 395 | -1% | 73,200 | 111億8087万 | +1.28% | 4.48 | 1.63 |
01/29 | 398 | 402 | 398 | 399 | +0.5% | 28,200 | 112億9409万 | +2.57% | 4.52 | 1.65 |
01/26 | 402 | 402 | 397 | 397 | -0.5% | 15,300 | 112億3748万 | +2.32% | 4.5 | 1.64 |
01/25 | 400 | 402 | 397 | 399 | 0% | 48,500 | 112億9409万 | +3.1% | 4.52 | 1.65 |
01/24 | 400 | 403 | 398 | 399 | -0.25% | 31,000 | 112億9409万 | +3.37% | 4.52 | 1.65 |
01/23 | 406 | 408 | 399 | 400 | -2.2% | 48,900 | 113億2240万 | +3.9% | 4.53 | 1.65 |
01/22 | 399 | 410 | 396 | 409 | +3.28% | 115,700 | 115億7715万 | +6.51% | 4.63 | 1.69 |
01/19 | 400 | 400 | 394 | 396 | 0% | 25,000 | 112億917万 | +3.13% | 4.49 | 1.64 |
01/18 | 395 | 400 | 395 | 396 | +0.25% | 17,900 | 112億917万 | +3.39% | 4.49 | 1.64 |
01/17 | 399 | 401 | 394 | 395 | -1% | 57,100 | 111億8087万 | +3.13% | 4.48 | 1.63 |
01/16 | 401 | 403 | 396 | 399 | -0.25% | 29,200 | 112億9409万 | +4.18% | 4.52 | 1.65 |
01/15 | 398 | 404 | 398 | 400 | +0.76% | 40,200 | 113億2240万 | +4.44% | 4.53 | 1.65 |
01/12 | 403 | 404 | 393 | 397 | -1.24% | 164,700 | 112億3748万 | +3.93% | 4.5 | 1.64 |
01/11 | 408 | 415 | 400 | 402 | -0.74% | 89,000 | 113億7901万 | +5.51% | 4.56 | 1.66 |
01/10 | 406 | 408 | 400 | 405 | -0.25% | 65,600 | 114億6393万 | +6.3% | 4.59 | 1.67 |
01/09 | 405 | 406 | 396 | 406 | +0.5% | 140,900 | 114億9223万 | +6.56% | 4.6 | 1.68 |
01/05 | 386 | 407 | 386 | 404 | +5.21% | 202,000 | 114億3562万 | +5.76% | 4.58 | 1.67 |
01/04 | 368 | 386 | 365 | 384 | +3.5% | 126,200 | 108億6950万 | +0.52% | 4.35 | 1.59 |
2023 | ||||||||||
12/29 | 370 | 377 | 367 | 371 | +0.82% | 125,100 | 105億152万 | -3.13% | 4.2 | 1.69 |
12/28 | 365 | 370 | 361 | 368 | +0.82% | 90,800 | 104億1660万 | -4.42% | 4.17 | 1.68 |
12/27 | 367 | 369 | 362 | 365 | -0.27% | 105,800 | 103億3169万 | -5.68% | 4.14 | 1.67 |
12/26 | 367 | 372 | 366 | 366 | -0.27% | 67,300 | 103億5999万 | -5.91% | 4.15 | 1.67 |
12/25 | 364 | 370 | 362 | 367 | +0.82% | 109,400 | 103億8830万 | -6.14% | 4.16 | 1.67 |
12/22 | 367 | 371 | 364 | 364 | -1.36% | 79,900 | 103億338万 | -7.61% | 4.12 | 1.66 |
12/21 | 371 | 371 | 364 | 369 | -1.34% | 65,800 | 104億4491万 | -6.82% | 4.18 | 1.68 |
12/20 | 371 | 378 | 368 | 374 | +1.36% | 47,000 | 105億8644万 | -6.03% | 4.24 | 1.71 |
12/19 | 373 | 373 | 366 | 369 | -0.27% | 48,800 | 104億4491万 | -7.29% | 4.18 | 1.68 |
12/18 | 374 | 374 | 366 | 370 | -1.07% | 77,800 | 104億7322万 | -7.27% | 4.19 | 1.69 |
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 | |
2011年 6月期 | 446 1,782 1/17 | 210 840 8/19 | 152,800 3/15 | - | - | +52.68% 1/17 | -28.78% 3/15 |
2012年 6月期 | 564 8/5 | 244 12/20 | 152,000 4/24 | 70億9331万 | 30億6873万 | +23.71% 3/14 | -21.02% 10/27 |
2013年 6月期 | 756 1/9 | 361 9/11 | 1,454,100 2/6 | 95億806万 | 45億4022万 | +60.66% 1/9 | -28.4% 2/15 |
2014年 6月期 | 686 8/7 8/6 | 410 4/11 | 701,500 5/29 | 86億2768万 | 53億8125万 | +14.84% 1/20 | -14.96% 3/5 |
2015年 6月期 | 598 5/25 | 418 8/13 | 722,300 6/25 | 78億8965万 | 54億8625万 | +7.21% 4/7 | -12.55% 8/11 |
2016年 6月期 | 527 7/2 | 377 6/28 | 224,600 2/2 | 69億5292万 | 50億4418万 | +17.18% 7/28 | -14.39% 2/12 |
2017年 6月期 | 639 6/1 | 393 7/8 | 1,267,000 4/4 | 86億643万 | 52億5826万 | +22.14% 7/27 | -8.96% 7/7 |
2018年 6月期 | 1,196 1/23 | 534 7/7 | 3,018,500 8/8 | 161億2423万 | 71億9223万 | +33.13% 8/18 | -18.53% 2/14 |
2019年 6月期 | 913 8/9 | 438 12/25 | 956,500 8/8 | 123億4138万 | 59億2114万 | +14.08% 8/9 | -21.31% 12/25 |
2020年 6月期 | 540 7/3 | 175 5/19 | 5,118,000 5/19 | 73億4万 | 23億8017万 | +15.97% 6/22 | -37.41% 5/19 |
2021年 6月期 | 345 12/9 | 181 7/31 | 5,659,700 10/29 | 46億9234万 | 24億6178万 | +38.58% 12/2 | -13.78% 1/5 |
2022年 6月期 | 241 7/2 | 141 6/20 6/17 | 291,600 1/28 | 68億2174万 | 39億9114万 | +8.98% 9/27 | -13.44% 12/28 |
2023年 6月期 | 298 6/27 | 142 7/19 | 13,621,500 8/25 | 84億3518万 | 40億1945万 | +45.72% 8/25 | -11.46% 12/23 |
最新 | 569 2024/5/17 | 109,800 | 161億611万 | +17.56% 484 |
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 14%(1.14倍)
- 2012/12/28 vs 2011/12/30
- 58%(1.58倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- -15%(0.85倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 87%(1.87倍)
- 2018/12/28 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/28
- -6%(0.94倍)
- 2020/12/30 vs 2019/12/30
- -45%(0.55倍)
- 2021/12/30 vs 2020/12/30
- -32%(0.68倍)
- 2022/12/30 vs 2021/12/30
- 17%(1.17倍)
- 2023/12/29 vs 2022/12/30
- 79%(1.79倍)
- 2024/05/17 vs 2023/12/29
- 53%(1.53倍)
- 過去安値
141円(2022/06/20) - 304%(4.04倍)
569円(5/17)