株価チャート
株価
5/17
- 前日 (5/16)
- 1,115
- 始値
- 1,105
- 高値
- 1,147
- 安値
- 1,105
- 終値 +2.69%
- 1,145
- 出来高 -63.01%
- 9,100
乖離率
- 株価（5日）
移動平均値 - +0.26%
1,142 - 株価（25日）
移動平均値 - -1.72%
1,165 - 出来高（5日）
移動平均値 - -25.9%
12,280
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 | 1,105 | 1,147 | 1,105 | 1,145 | +2.69% | 9,100 | 55億7058万 | -1.72% | 5.36 | 1.09 |
| 05/16 | 1,115 | 1,142 | 1,100 | 1,115 | -1.85% | 24,600 | 54億2462万 | -4.37% | 5.22 | 1.06 |
| 05/15 | 1,141 | 1,159 | 1,107 | 1,136 | -1.65% | 18,700 | 55億2679万 | -2.74% | 5.31 | 1.08 |
| 05/14 | 1,158 | 1,158 | 1,128 | 1,155 | -0.35% | 6,500 | 56億1923万 | -1.2% | 5.4 | 1.1 |
| 05/13 | 1,171 | 1,171 | 1,151 | 1,159 | -0.09% | 2,500 | 56億3869万 | -0.86% | 5.42 | 1.1 |
| 05/10 | 1,162 | 1,172 | 1,160 | 1,160 | -1.53% | 3,700 | 56億4356万 | -0.85% | 5.43 | 1.1 |
| 05/09 | 1,178 | 1,180 | 1,151 | 1,178 | 0% | 2,900 | 57億3113万 | +0.77% | 5.51 | 1.12 |
| 05/08 | 1,185 | 1,185 | 1,132 | 1,178 | -0.34% | 6,900 | 57億3113万 | +0.77% | 5.51 | 1.12 |
| 05/07 | 1,181 | 1,184 | 1,171 | 1,182 | +0.85% | 700 | 57億5059万 | +1.2% | 5.53 | 1.12 |
| 05/02 | 1,170 | 1,178 | 1,161 | 1,172 | +1.03% | 1,100 | 57億194万 | +0.6% | 5.48 | 1.11 |
| 05/01 | 1,157 | 1,176 | 1,157 | 1,160 | -2.27% | 11,200 | 56億4356万 | 0% | 5.43 | 1.1 |
| 04/30 | 1,187 | 1,187 | 1,174 | 1,187 | 0% | 8,100 | 57億7491万 | +2.68% | 5.55 | 1.13 |
| 04/26 | 1,190 | 1,190 | 1,176 | 1,187 | +0.51% | 3,000 | 57億7491万 | +3.13% | 5.55 | 1.13 |
| 04/25 | 1,182 | 1,189 | 1,181 | 1,181 | -0.25% | 2,600 | 57億4572万 | +3.14% | 5.52 | 1.12 |
| 04/24 | 1,170 | 1,184 | 1,150 | 1,184 | +1.28% | 9,600 | 57億6032万 | +3.86% | 5.54 | 1.12 |
| 04/23 | 1,164 | 1,170 | 1,150 | 1,169 | +0.43% | 5,500 | 56億8734万 | +3% | 5.47 | 1.11 |
| 04/22 | 1,141 | 1,168 | 1,137 | 1,164 | +2.46% | 9,000 | 56億6302万 | +2.92% | 5.44 | 1.1 |
| 04/19 | 1,167 | 1,167 | 1,068 | 1,136 | -2.66% | 25,300 | 55億2679万 | +1.07% | 5.31 | 1.08 |
| 04/18 | 1,130 | 1,167 | 1,130 | 1,167 | +1.66% | 6,100 | 56億7761万 | +4.38% | 5.46 | 1.11 |
| 04/17 | 1,157 | 1,157 | 1,130 | 1,148 | 0% | 9,800 | 55億8517万 | +3.52% | 5.37 | 1.09 |
| 04/16 | 1,153 | 1,172 | 1,148 | 1,148 | -2.05% | 10,800 | 55億8517万 | +4.08% | 5.37 | 1.09 |
| 04/15 | 1,166 | 1,182 | 1,150 | 1,172 | -0.68% | 6,900 | 57億194万 | +7.03% | 5.48 | 1.11 |
| 04/12 | 1,170 | 1,180 | 1,162 | 1,180 | +1.11% | 1,100 | 57億4086万 | +8.56% | 5.52 | 1.12 |
| 04/11 | 1,179 | 1,181 | 1,166 | 1,167 | -1.52% | 6,600 | 56億7761万 | +8.16% | 5.46 | 1.11 |
| 04/10 | 1,169 | 1,185 | 1,169 | 1,185 | +0.94% | 1,800 | 57億6518万 | +10.54% | 5.54 | 1.12 |
| 04/09 | 1,167 | 1,181 | 1,155 | 1,174 | +0.26% | 4,000 | 57億1167万 | +10.44% | 5.49 | 1.11 |
| 04/08 | 1,174 | 1,190 | 1,149 | 1,171 | +1.21% | 8,400 | 56億9707万 | +11% | 5.48 | 1.11 |
| 04/05 | 1,168 | 1,168 | 1,113 | 1,157 | -0.94% | 9,400 | 56億2896万 | +10.51% | 5.41 | 1.1 |
| 04/04 | 1,165 | 1,222 | 1,148 | 1,168 | +0.43% | 42,100 | 56億8248万 | +12.31% | 5.46 | 1.11 |
| 04/03 | 1,143 | 1,178 | 1,143 | 1,163 | +0.95% | 8,600 | 56億5815万 | +12.69% | 5.44 | 1.1 |
| 04/02 | 1,186 | 1,196 | 1,145 | 1,152 | -1.29% | 23,500 | 56億463万 | +12.5% | 5.39 | 1.09 |
| 04/01 | 1,200 | 1,200 | 1,155 | 1,167 | -0.17% | 31,800 | 56億7761万 | +14.86% | 5.46 | 1.11 |
| 03/29 | 1,114 | 1,188 | 1,114 | 1,169 | +6.18% | 40,000 | 56億8734万 | +15.97% | 5.47 | 1.11 |
| 03/28 | 1,062 | 1,118 | 1,062 | 1,101 | +4.66% | 35,200 | 53億5651万 | +10.1% | 5.15 | 1.04 |
| 03/27 | 1,060 | 1,063 | 1,050 | 1,052 | +0.1% | 7,100 | 51億1812万 | +5.73% | 4.92 | 1 |
| 03/26 | 1,052 | 1,070 | 1,049 | 1,051 | -0.1% | 8,500 | 51億1326万 | +5.95% | 4.92 | 1 |
| 03/25 | 1,058 | 1,090 | 1,052 | 1,052 | +0.57% | 32,500 | 51億1812万 | +6.48% | 4.92 | 1 |
| 03/22 | 1,058 | 1,069 | 1,046 | 1,046 | -1.23% | 17,100 | 50億8893万 | +6.41% | 4.89 | 0.99 |
| 03/21 | 1,065 | 1,070 | 1,037 | 1,059 | +0.76% | 33,100 | 51億5218万 | +8.17% | 4.95 | 1 |
| 03/19 | 1,130 | 1,144 | 1,010 | 1,051 | -1.31% | 172,800 | 51億1326万 | +7.91% | 4.92 | 1 |
| 03/18 | 1,012 | 1,068 | 1,000 | 1,065 | +7.25% | 106,800 | 51億8137万 | +9.79% | 4.98 | 1.01 |
| 03/15 | 984 | 993 | 980 | 993 | +1.12% | 8,300 | 48億3108万 | +2.9% | 4.64 | 0.94 |
| 03/14 | 971 | 982 | 970 | 982 | +1.87% | 8,500 | 47億7756万 | +1.76% | 4.59 | 0.93 |
| 03/13 | 975 | 983 | 964 | 964 | -1.13% | 10,200 | 46億8999万 | -0.1% | 4.51 | 0.91 |
| 03/12 | 956 | 985 | 954 | 975 | +1.99% | 4,700 | 47億4350万 | +0.93% | 4.56 | 0.92 |
| 03/11 | 970 | 976 | 956 | 956 | -2.05% | 5,000 | 46億5107万 | -1.14% | 4.47 | 0.91 |
| 03/08 | 974 | 983 | 967 | 976 | +0.21% | 15,900 | 47億4837万 | +0.72% | 4.57 | 0.93 |
| 03/07 | 993 | 993 | 960 | 974 | -1.32% | 23,600 | 47億3864万 | +0.41% | 4.56 | 0.92 |
| 03/06 | 983 | 989 | 978 | 987 | +1.33% | 8,100 | 48億189万 | +1.65% | 4.62 | 0.94 |
| 03/05 | 976 | 976 | 959 | 974 | -0.2% | 11,100 | 47億3864万 | +0.21% | 4.56 | 0.92 |
| 03/04 | 972 | 980 | 969 | 976 | +0.62% | 14,300 | 47億4837万 | +0.41% | 4.57 | 0.93 |
| 03/01 | 973 | 973 | 962 | 970 | +0.1% | 3,800 | 47億1918万 | -0.1% | 4.54 | 0.92 |
| 02/29 | 970 | 974 | 963 | 969 | 0% | 1,500 | 47億1431万 | -0.1% | 4.53 | 0.92 |
| 02/28 | 967 | 976 | 960 | 969 | +0.31% | 6,900 | 47億1431万 | 0% | 4.53 | 0.92 |
| 02/27 | 966 | 975 | 962 | 966 | 0% | 4,800 | 46億9972万 | -0.1% | 4.52 | 0.92 |
| 02/26 | 973 | 975 | 957 | 966 | +0.42% | 8,300 | 46億9972万 | +0.21% | 4.52 | 0.92 |
| 02/22 | 980 | 980 | 951 | 962 | -0.1% | 5,400 | 46億8026万 | 0% | 4.5 | 0.91 |
| 02/21 | 982 | 985 | 963 | 963 | -1.23% | 7,500 | 46億8512万 | +0.31% | 4.5 | 0.91 |
| 02/20 | 970 | 983 | 960 | 975 | +0.31% | 13,300 | 47億4350万 | +1.77% | 4.56 | 0.92 |
| 02/19 | 958 | 983 | 943 | 972 | +2.32% | 10,300 | 47億2891万 | +1.78% | 4.55 | 0.92 |
| 02/16 | 953 | 953 | 924 | 950 | +0.53% | 9,600 | 46億2188万 | -0.21% | 4.44 | 0.9 |
| 02/15 | 945 | 949 | 930 | 945 | +0.75% | 7,100 | 45億9755万 | -0.63% | 4.42 | 0.9 |
| 02/14 | 936 | 940 | 921 | 938 | -0.21% | 7,200 | 45億6349万 | -1.26% | 4.39 | 0.89 |
| 02/13 | 942 | 942 | 921 | 940 | +0.43% | 14,500 | 45億7322万 | -1.05% | 4.4 | 0.89 |
| 02/09 | 956 | 973 | 920 | 936 | -2.3% | 22,100 | 45億5376万 | -1.37% | 4.38 | 0.89 |
| 02/08 | 985 | 985 | 950 | 958 | -2.84% | 11,700 | 46億6080万 | +1.05% | 4.48 | 0.91 |
| 02/07 | 988 | 988 | 977 | 986 | -0.4% | 5,400 | 47億9702万 | +4.34% | 4.61 | 0.93 |
| 02/06 | 985 | 994 | 981 | 990 | +0.61% | 1,900 | 48億1648万 | +5.21% | 4.63 | 0.94 |
| 02/05 | 998 | 998 | 980 | 984 | -1.8% | 11,200 | 47億8729万 | +5.02% | 4.6 | 0.93 |
| 02/02 | 1,005 | 1,013 | 997 | 1,002 | +0.6% | 2,500 | 48億7486万 | +7.4% | 4.69 | 0.95 |
| 02/01 | 1,005 | 1,006 | 995 | 996 | -0.9% | 2,700 | 48億4567万 | +7.33% | 4.66 | 0.94 |
| 01/31 | 995 | 1,010 | 995 | 1,005 | +0.3% | 4,200 | 48億8946万 | +8.88% | 4.7 | 0.95 |
| 01/30 | 1,017 | 1,018 | 991 | 1,002 | -1.57% | 20,500 | 48億7486万 | +9.27% | 4.69 | 0.93 |
| 01/29 | 975 | 1,027 | 974 | 1,018 | +6.04% | 39,600 | 49億5271万 | +11.75% | 4.76 | 0.94 |
| 01/26 | 938 | 960 | 938 | 960 | +1.91% | 13,200 | 46億7053万 | +6.08% | 4.49 | 0.89 |
| 01/25 | 940 | 952 | 932 | 942 | -0.74% | 10,500 | 45億8295万 | +4.43% | 4.41 | 0.87 |
| 01/24 | 957 | 957 | 943 | 949 | -0.73% | 8,300 | 46億1701万 | +5.8% | 4.44 | 0.88 |
| 01/23 | 920 | 958 | 917 | 956 | +5.52% | 26,200 | 46億5107万 | +7.17% | 4.47 | 0.88 |
| 01/22 | 905 | 920 | 905 | 906 | +0.44% | 12,700 | 44億781万 | +2.37% | 4.24 | 0.84 |
| 01/19 | 907 | 913 | 900 | 902 | -0.55% | 8,800 | 43億8835万 | +2.38% | 4.22 | 0.83 |
| 01/18 | 905 | 907 | 900 | 907 | 0% | 5,700 | 44億1268万 | +3.3% | 4.24 | 0.84 |
| 01/17 | 917 | 917 | 896 | 907 | -0.66% | 16,000 | 44億1268万 | +3.78% | 4.24 | 0.84 |
| 01/16 | 917 | 917 | 901 | 913 | +1.22% | 8,800 | 44億4187万 | +4.94% | 4.27 | 0.84 |
| 01/15 | 920 | 924 | 902 | 902 | -1.53% | 11,800 | 43億8835万 | +4.04% | 4.22 | 0.83 |
| 01/12 | 925 | 926 | 902 | 916 | -0.65% | 18,000 | 44億5646万 | +6.02% | 4.28 | 0.85 |
| 01/11 | 921 | 924 | 918 | 922 | +0.11% | 8,900 | 44億8565万 | +7.08% | 4.31 | 0.85 |
| 01/10 | 925 | 925 | 915 | 921 | 0% | 7,700 | 44億8079万 | +7.34% | 4.31 | 0.85 |
| 01/09 | 927 | 927 | 905 | 921 | +0.66% | 16,600 | 44億8079万 | +7.85% | 4.31 | 0.85 |
| 01/05 | 921 | 921 | 904 | 915 | -0.76% | 12,300 | 44億5160万 | +7.65% | 4.28 | 0.85 |
| 01/04 | 897 | 923 | 878 | 922 | +3.83% | 36,600 | 44億8565万 | +8.98% | 4.31 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 879 | 888 | 879 | 888 | +1.14% | 25,300 | 43億2024万 | +5.46% | 4.15 | 0.82 |
| 12/28 | 884 | 884 | 870 | 878 | -0.45% | 15,900 | 42億7159万 | +4.77% | 4.11 | 0.81 |
| 12/27 | 896 | 896 | 874 | 882 | -1.56% | 28,800 | 42億9105万 | +5.5% | 4.13 | 0.81 |
| 12/26 | 887 | 896 | 880 | 896 | +1.47% | 21,500 | 43億5916万 | +7.56% | 4.19 | 0.83 |
| 12/25 | 880 | 885 | 865 | 883 | +3.52% | 31,300 | 42億9591万 | +6.39% | 4.13 | 0.82 |
| 12/22 | 874 | 874 | 846 | 853 | -0.93% | 18,300 | 41億4996万 | +3.14% | 3.99 | 0.79 |
| 12/21 | 858 | 871 | 850 | 861 | -0.46% | 10,100 | 41億8888万 | +4.36% | 4.03 | 0.8 |
| 12/20 | 867 | 874 | 851 | 865 | -0.12% | 13,700 | 42億834万 | +5.1% | 4.05 | 0.8 |
| 12/19 | 860 | 877 | 846 | 866 | -1.59% | 35,900 | 42億1320万 | +5.61% | 4.05 | 0.8 |
| 12/18 | 850 | 882 | 837 | 880 | +7.32% | 81,000 | 42億8132万 | +7.71% | 4.12 | 0.81 |
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 | |
| 2019年 7月期 | 1,991 10/24 | 950 12/25 | 2,700,000 10/23 | 54億5534万 | 27億4094万 | +19.94% 3/18 | -24.21% 6/25 |
| 2020年 7月期 | 1,400 12/10 | 534 3/13 | 138,100 9/17 | 40億6448万 | 16億7434万 | +19.41% 4/14 | -44.56% 3/13 |
| 2021年 7月期 | 1,409 6/9 | 754 8/3 | 147,500 10/14 | 44億4325万 | 23億7093万 | +12.93% 6/7 | -20.75% 8/2 |
| 2022年 7月期 | 1,030 9/13 | 705 12/28 | 118,600 7/28 | 32億5704万 | 23億2250万 | +12.88% 4/6 | -16.25% 12/28 |
| 2023年 7月期 | 1,490 7/27 7/25 | 644 12/28 | 613,500 7/25 | 72億3937万 | 31億2542万 | +28.07% 7/26 | -15.12% 8/18 |
| 最新 | 1,145 2024/5/17 | 9,100 | 55億7058万 | -1.72% 1,165 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/05/17 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
534円（2020/03/13） - 114%（2.14倍）
1,145円（5/17）