株価チャート
株価
5/17
- 前日 (5/16)
- 1,173
- 始値
- 1,176
- 高値
- 1,220
- 安値
- 1,176
- 終値 +3.07%
- 1,209
- 出来高 -37.24%
- 35,900
乖離率
- 株価（5日）
移動平均値 - +1.94%
1,186 - 株価（25日）
移動平均値 - +17.15%
1,032 - 出来高（5日）
移動平均値 - -47.59%
68,500
2023/12/14～2024/05/17
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 | 1,176 | 1,220 | 1,176 | 1,209 | +3.07% | 35,900 | 41億5327万 | +17.15% | 138.42 | 2.33 |
| 05/16 | 1,200 | 1,205 | 1,158 | 1,173 | -2.74% | 57,200 | 40億2960万 | +16.95% | 134.3 | 2.26 |
| 05/15 | 1,160 | 1,228 | 1,157 | 1,206 | +3.88% | 91,800 | 41億4297万 | +23.95% | 138.08 | 2.32 |
| 05/14 | 1,188 | 1,198 | 1,150 | 1,161 | -1.61% | 68,900 | 39億8838万 | +23.38% | 132.93 | 2.24 |
| 05/13 | 1,140 | 1,186 | 1,136 | 1,180 | +4.7% | 88,700 | 40億5365万 | +29.67% | 135.1 | 2.27 |
| 05/10 | 1,193 | 1,277 | 1,121 | 1,127 | -4.33% | 192,000 | 38億7158万 | +28.07% | 129.03 | 2.17 |
| 05/09 | 1,280 | 1,479 | 1,121 | 1,178 | -7.97% | 538,500 | 40億4678万 | +38.43% | 134.87 | 2.27 |
| 05/08 | 1,180 | 1,310 | 1,173 | 1,280 | +8.57% | 204,300 | 43億9718万 | +55.72% | 146.55 | 2.47 |
| 05/07 | 1,140 | 1,225 | 1,130 | 1,179 | +7.18% | 137,100 | 40億5021万 | +49.62% | 134.99 | 2.27 |
| 05/02 | 1,120 | 1,120 | 1,077 | 1,100 | -1.96% | 74,700 | 37億7883万 | +45.12% | 125.94 | 2.12 |
| 05/01 | 1,057 | 1,192 | 1,051 | 1,122 | +7.06% | 272,500 | 38億5440万 | +53.49% | 128.46 | 2.16 |
| 04/30 | 1,019 | 1,054 | 1,019 | 1,048 | +3.76% | 81,400 | 36億19万 | +49.08% | 119.99 | 2.02 |
| 04/26 | 1,003 | 1,010 | 983 | 1,010 | +1.41% | 47,300 | 34億6965万 | +48.97% | 115.64 | 1.95 |
| 04/25 | 984 | 1,001 | 981 | 996 | +1.63% | 49,100 | 34億2155万 | +52.29% | 114.04 | 1.92 |
| 04/24 | 1,000 | 1,013 | 975 | 980 | +0.82% | 75,100 | 33億6659万 | +55.31% | 112.2 | 1.89 |
| 04/23 | 969 | 1,100 | 968 | 972 | +1.36% | 320,200 | 33億3911万 | +59.87% | 111.29 | 1.87 |
| 04/22 | 961 | 967 | 936 | 959 | +3.34% | 71,100 | 32億9272万 | +63.93% | 109.8 | 1.85 |
| 04/19 | 928 | 939 | 916 | 928 | +1.64% | 90,200 | 31億8628万 | +64.54% | 106.25 | 1.79 |
| 04/18 | 900 | 914 | 895 | 913 | +0.88% | 72,100 | 31億3478万 | +68.14% | 104.53 | 1.76 |
| 04/17 | 917 | 930 | 901 | 905 | -0.77% | 82,100 | 31億731万 | +73.37% | 103.62 | 1.74 |
| 04/16 | 900 | 912 | 895 | 912 | 0% | 93,700 | 31億3135万 | +81.67% | 104.42 | 1.76 |
| 04/15 | 910 | 912 | 877 | 912 | +0.11% | 181,700 | 31億3135万 | +89.21% | 104.42 | 1.76 |
| 04/12 | 897 | 919 | 860 | 911 | +5.07% | 554,900 | 31億2791万 | +97.19% | 104.3 | 1.76 |
| 04/11 | 973 | 973 | 810 | 867 | +51.31% | 2,110,000 | 29億7684万 | +96.6% | 99.27 | 1.67 |
| 04/10 | 573 | 573 | 573 | 573 | +16.23% | 11,100 | 19億6739万 | +35.46% | 65.6 | 1.1 |
| 04/09 | 493 | 493 | 493 | 493 | +19.37% | 7,400 | 16億9271万 | +18.51% | 56.45 | 0.95 |
| 04/08 | 404 | 420 | 404 | 413 | +3.25% | 4,500 | 14億1803万 | 0% | 47.29 | 0.8 |
| 04/05 | 399 | 406 | 399 | 400 | -0.74% | 16,300 | 13億7340万 | -2.91% | 45.8 | 0.77 |
| 04/04 | 422 | 422 | 400 | 403 | -3.59% | 8,500 | 13億8370万 | -2.18% | 46.14 | 0.78 |
| 04/03 | 415 | 422 | 415 | 418 | +0.97% | 2,200 | 14億3520万 | +1.46% | 47.86 | 0.81 |
| 04/02 | 434 | 439 | 414 | 414 | -4.39% | 6,900 | 14億2146万 | +0.49% | 47.4 | 0.8 |
| 04/01 | 430 | 443 | 430 | 433 | +0.7% | 5,900 | 14億8670万 | +5.35% | 49.58 | 0.83 |
| 03/29 | 435 | 440 | 430 | 430 | +0.23% | 3,900 | 14億7640万 | +4.88% | 49.23 | 0.83 |
| 03/28 | 450 | 450 | 424 | 429 | +0.7% | 18,000 | 14億7297万 | +4.89% | 49.12 | 0.83 |
| 03/27 | 425 | 432 | 425 | 426 | 0% | 6,000 | 14億6267万 | +4.41% | 48.77 | 0.82 |
| 03/26 | 434 | 435 | 418 | 426 | -1.84% | 27,900 | 14億6267万 | +4.41% | 48.77 | 0.82 |
| 03/25 | 446 | 464 | 426 | 434 | +4.83% | 124,600 | 14億9013万 | +6.9% | 49.69 | 0.84 |
| 03/22 | 406 | 462 | 402 | 414 | +1.97% | 220,200 | 14億2146万 | +2.22% | 47.4 | 0.8 |
| 03/21 | 410 | 410 | 403 | 406 | -0.98% | 2,000 | 13億9400万 | 0% | 46.48 | 0.78 |
| 03/19 | 406 | 413 | 406 | 410 | +0.74% | 1,800 | 14億773万 | +0.99% | 46.94 | 0.79 |
| 03/18 | 411 | 418 | 407 | 407 | -0.97% | 4,500 | 13億9743万 | +0.25% | 46.6 | 0.78 |
| 03/15 | 410 | 412 | 403 | 411 | +1.99% | 8,400 | 14億1116万 | +1.23% | 47.06 | 0.79 |
| 03/14 | 410 | 410 | 403 | 403 | -1.47% | 3,300 | 13億8370万 | -0.74% | 46.14 | 0.78 |
| 03/13 | 403 | 409 | 401 | 409 | +2.25% | 7,200 | 14億430万 | +0.74% | 46.83 | 0.79 |
| 03/12 | 403 | 409 | 399 | 400 | -0.74% | 3,700 | 13億7340万 | -1.48% | 45.8 | 0.77 |
| 03/11 | 405 | 405 | 403 | 403 | -0.74% | 800 | 13億8370万 | -0.98% | 46.14 | 0.78 |
| 03/08 | 408 | 408 | 406 | 406 | -0.25% | 400 | 13億9400万 | -0.49% | 46.48 | 0.78 |
| 03/07 | 408 | 408 | 406 | 407 | -0.49% | 400 | 13億9743万 | -0.25% | 46.6 | 0.78 |
| 03/06 | 404 | 409 | 404 | 409 | +1.24% | 4,500 | 14億430万 | +0.25% | 46.83 | 0.79 |
| 03/05 | 401 | 407 | 400 | 404 | +1.25% | 4,100 | 13億8713万 | -0.98% | 46.26 | 0.78 |
| 03/04 | 405 | 407 | 396 | 399 | -2.21% | 3,500 | 13億6996万 | -2.21% | 45.68 | 0.77 |
| 03/01 | 400 | 410 | 398 | 408 | +2.26% | 12,400 | 14億86万 | 0% | 46.71 | 0.79 |
| 02/29 | 402 | 402 | 399 | 399 | -0.75% | 3,300 | 13億6996万 | -2.21% | 45.68 | 0.77 |
| 02/28 | 398 | 402 | 398 | 402 | +0.5% | 12,300 | 13億8026万 | -1.47% | 46.03 | 0.77 |
| 02/27 | 400 | 400 | 390 | 400 | 0% | 9,700 | 13億7340万 | -2.2% | 45.8 | 0.77 |
| 02/26 | 400 | 410 | 400 | 400 | -3.38% | 37,000 | 13億7340万 | -2.2% | 45.8 | 0.77 |
| 02/22 | 409 | 415 | 409 | 414 | +0.98% | 600 | 14億2146万 | +1.22% | 47.4 | 0.8 |
| 02/21 | 407 | 411 | 407 | 410 | +1.49% | 2,800 | 14億773万 | +0.24% | 46.94 | 0.79 |
| 02/20 | 404 | 404 | 404 | 404 | 0% | 200 | 13億8713万 | -0.98% | 46.26 | 0.78 |
| 02/19 | 400 | 409 | 400 | 404 | +1.25% | 1,300 | 13億8713万 | -0.98% | 46.26 | 0.78 |
| 02/16 | 396 | 400 | 395 | 399 | -0.25% | 9,400 | 13億6996万 | -2.21% | 45.68 | 0.77 |
| 02/15 | 412 | 412 | 400 | 400 | -6.32% | 26,600 | 13億7340万 | -2.2% | 45.8 | 0.77 |
| 02/14 | 413 | 440 | 410 | 427 | +3.39% | 19,000 | 14億6610万 | +4.4% | 48.89 | 0.82 |
| 02/13 | 410 | 413 | 407 | 413 | +1.72% | 15,300 | 14億1803万 | +1.23% | 47.29 | 0.8 |
| 02/09 | 409 | 411 | 406 | 406 | -0.73% | 5,500 | 13億9400万 | -0.49% | 46.48 | 0.78 |
| 02/08 | 412 | 412 | 409 | 409 | -0.97% | 900 | 14億430万 | +0.25% | 46.83 | 0.79 |
| 02/07 | 413 | 413 | 409 | 413 | 0% | 300 | 14億1803万 | +1.47% | 47.29 | 0.8 |
| 02/06 | 413 | 413 | 409 | 413 | 0% | 600 | 14億1803万 | +1.47% | 47.29 | 0.8 |
| 02/05 | 414 | 414 | 407 | 413 | +0.49% | 1,800 | 14億1803万 | +1.72% | 47.29 | 0.8 |
| 02/02 | 418 | 421 | 411 | 411 | -1.67% | 1,100 | 14億1116万 | +1.23% | 47.06 | 0.79 |
| 02/01 | 411 | 418 | 410 | 418 | +2.7% | 3,100 | 14億3520万 | +3.21% | 47.86 | 0.81 |
| 01/31 | 409 | 409 | 407 | 407 | -0.49% | 4,100 | 13億9743万 | +0.49% | 46.6 | 0.78 |
| 01/29 | 411 | 413 | 409 | 409 | -0.49% | 3,800 | 14億430万 | +1.24% | 46.83 | 0.79 |
| 01/26 | 412 | 416 | 411 | 411 | -0.24% | 2,800 | 14億1116万 | +1.73% | 47.06 | 0.79 |
| 01/25 | 406 | 415 | 405 | 412 | +1.73% | 5,500 | 14億1460万 | +1.98% | 47.17 | 0.79 |
| 01/24 | 407 | 407 | 405 | 405 | -0.49% | 1,100 | 13億9056万 | +0.5% | 46.37 | 0.78 |
| 01/23 | 406 | 410 | 406 | 407 | +0.49% | 900 | 13億9743万 | +0.99% | 46.6 | 0.78 |
| 01/22 | 403 | 407 | 403 | 405 | +0.25% | 2,000 | 13億9056万 | +0.5% | 46.37 | 0.78 |
| 01/19 | 406 | 407 | 404 | 404 | 0% | 500 | 13億8713万 | +0.25% | 46.26 | 0.78 |
| 01/18 | 404 | 409 | 404 | 404 | 0% | 400 | 13億8713万 | +0.5% | 46.26 | 0.78 |
| 01/17 | 407 | 416 | 399 | 404 | -0.25% | 9,000 | 13億8713万 | +0.25% | 46.26 | 0.78 |
| 01/16 | 400 | 406 | 400 | 405 | +1.5% | 1,600 | 13億9056万 | +0.5% | 46.37 | 0.78 |
| 01/15 | 403 | 421 | 399 | 399 | -1.72% | 10,800 | 13億6996万 | -0.99% | 45.68 | 0.77 |
| 01/12 | 410 | 410 | 404 | 406 | -0.98% | 3,300 | 13億9400万 | +0.74% | 46.48 | 0.78 |
| 01/10 | 411 | 411 | 405 | 410 | +0.74% | 1,900 | 14億773万 | +1.74% | 46.94 | 0.79 |
| 01/09 | 412 | 414 | 407 | 407 | -0.97% | 1,000 | 13億9743万 | +1.24% | 46.6 | 0.78 |
| 01/05 | 404 | 412 | 404 | 411 | +1.48% | 800 | 14億1116万 | +2.24% | 47.06 | 0.79 |
| 01/04 | 407 | 410 | 405 | 405 | -0.25% | 900 | 13億9056万 | +0.75% | 46.37 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 403 | 406 | 402 | 406 | +1.5% | 1,300 | 13億9400万 | +1% | 46.48 | 0.77 |
| 12/28 | 400 | 408 | 400 | 400 | +0.5% | 3,800 | 13億7340万 | -0.5% | 45.8 | 0.75 |
| 12/27 | 399 | 399 | 395 | 398 | -0.5% | 26,700 | 13億6653万 | -1% | 45.57 | 0.75 |
| 12/26 | 399 | 400 | 397 | 400 | +0.76% | 24,200 | 13億7340万 | -0.5% | 45.8 | 0.75 |
| 12/25 | 396 | 398 | 396 | 397 | -1% | 24,200 | 13億6309万 | -1.49% | 45.45 | 0.75 |
| 12/22 | 400 | 406 | 399 | 401 | -0.25% | 4,100 | 13億7683万 | -0.5% | 45.91 | 0.76 |
| 12/21 | 400 | 402 | 400 | 402 | +0.5% | 16,900 | 13億8026万 | -0.25% | 46.03 | 0.76 |
| 12/20 | 400 | 404 | 400 | 400 | -0.25% | 6,900 | 13億7340万 | -0.74% | 45.8 | 0.75 |
| 12/19 | 398 | 406 | 395 | 401 | +0.75% | 3,800 | 13億7683万 | -0.5% | 45.91 | 0.76 |
| 12/18 | 398 | 398 | 398 | 398 | -1.73% | 1,000 | 13億6653万 | -1.24% | 45.57 | 0.75 |
| 12/15 | 406 | 406 | 405 | 405 | +1.25% | 1,100 | 13億9056万 | +0.5% | 46.37 | 0.76 |
| 12/14 | 397 | 402 | 397 | 400 | 0% | 1,300 | 13億7340万 | -0.74% | 45.8 | 0.75 |
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 | |
| 2017年 6月期 | 923 2,770 3/10 | 381 1,142 11/9 | 3,280,200 1,093,400 7/22 | 31億600万 | 12億7584万 | +37.03% 3/9 | -17.97% 4/12 |
| 2018年 6月期 | 2,155 4/17 | 523 1,570 9/5 | 907,000 2/14 | 73億803万 | 17億6389万 | +42.42% 1/25 | -24.51% 5/14 |
| 2019年 6月期 | 1,360 7/2 | 301 12/25 | 3,136,200 1/25 | 46億4916万 | 10億3122万 | +117.88% 1/16 | -39.46% 8/15 |
| 2020年 6月期 | 559 7/4 | 254 3/17 3/13 | 781,800 6/11 | 19億1748万 | 8億7134万 | +42.28% 5/14 | -34.16% 3/13 |
| 2021年 6月期 | 1,139 10/13 | 385 7/3 | 5,678,100 10/13 | 39億733万 | 13億2074万 | +78.59% 10/13 | -18.99% 11/12 |
| 2022年 6月期 | 678 10/4 | 502 2/28 | 88,900 10/4 | 23億2750万 | 17億2331万 | +16.63% 3/25 | -8.16% 11/29 |
| 2023年 6月期 | 614 9/1 | 461 1/17 | 46,200 11/15 | 21億780万 | 15億8284万 | +13.15% 3/28 | -14.13% 12/27 |
| 最新 | 1,209 2024/5/17 | 35,900 | 41億5327万 | +17.15% 1,032 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -61%（0.39倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/05/17 vs 2023/12/29
- 198%（2.98倍）
- 過去安値
254円（2020/03/17） - 376%（4.76倍）
1,209円（5/17）