株価チャート
株価
5/17
- 前日 (5/16)
- 555
- 始値
- 553
- 高値
- 561
- 安値
- 548
- 終値 -0.36%
- 553
- 出来高 -21.83%
- 37,600
乖離率
- 株価（5日）
移動平均値 - -1.78%
563 - 株価（25日）
移動平均値 - -0.9%
558 - 出来高（5日）
移動平均値 - -70.57%
127,780
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 | 553 | 561 | 548 | 553 | -0.36% | 37,600 | 41億5579万 | -0.9% | 35.62 | 1.78 |
| 05/16 | 558 | 575 | 555 | 555 | -1.94% | 48,100 | 41億7082万 | -0.36% | 35.75 | 1.79 |
| 05/15 | 564 | 576 | 556 | 566 | +0.35% | 54,100 | 42億5349万 | +1.8% | 36.46 | 1.82 |
| 05/14 | 573 | 580 | 553 | 564 | -1.91% | 172,100 | 42億3846万 | +1.99% | 36.33 | 1.82 |
| 05/13 | 529 | 578 | 520 | 575 | +12.97% | 327,000 | 43億2112万 | +4.17% | 37.04 | 1.85 |
| 05/10 | 524 | 524 | 509 | 509 | -3.05% | 56,000 | 38億2513万 | -7.45% | 32.79 | 1.64 |
| 05/09 | 513 | 529 | 506 | 525 | +1.35% | 72,300 | 39億4537万 | -4.89% | 33.82 | 1.69 |
| 05/08 | 506 | 521 | 501 | 518 | +0.58% | 112,200 | 38億9277万 | -6.5% | 33.37 | 1.67 |
| 05/07 | 520 | 531 | 512 | 515 | -0.96% | 98,100 | 38億7022万 | -7.54% | 33.18 | 1.66 |
| 05/02 | 526 | 536 | 515 | 520 | -2.44% | 163,800 | 39億780万 | -6.98% | 33.5 | 1.67 |
| 05/01 | 559 | 568 | 533 | 533 | -5.33% | 334,700 | 40億549万 | -4.99% | 34.34 | 1.72 |
| 04/30 | 590 | 594 | 551 | 563 | -3.76% | 374,500 | 42億3094万 | -0.18% | 36.27 | 1.81 |
| 04/26 | 618 | 618 | 572 | 585 | -7.14% | 518,300 | 43億9627万 | +3.17% | 37.69 | 1.88 |
| 04/25 | 675 | 722 | 627 | 630 | -9.35% | 853,000 | 47億3445万 | +10.92% | 40.58 | 2.03 |
| 04/24 | 724 | 749 | 637 | 695 | -1.97% | 3,771,100 | 52億2292万 | +22.36% | 44.77 | 2.24 |
| 04/23 | 659 | 709 | 644 | 709 | +16.42% | 1,067,300 | 53億2813万 | +25.71% | 45.67 | 2.28 |
| 04/22 | 513 | 609 | 512 | 609 | +19.65% | 458,500 | 45億7663万 | +8.56% | 39.23 | 1.96 |
| 04/19 | 521 | 527 | 506 | 509 | -3.05% | 23,600 | 38億2513万 | -9.27% | 32.79 | 1.64 |
| 04/18 | 519 | 531 | 515 | 525 | +1.16% | 6,500 | 39億4537万 | -7.24% | 33.82 | 1.69 |
| 04/17 | 510 | 520 | 501 | 519 | +1.76% | 21,100 | 39億28万 | -8.95% | 33.43 | 1.67 |
| 04/16 | 527 | 527 | 509 | 510 | -3.41% | 33,500 | 38億3265万 | -11.46% | 32.85 | 1.64 |
| 04/15 | 531 | 539 | 528 | 528 | -0.75% | 17,700 | 39億6792万 | -9.12% | 34.01 | 1.7 |
| 04/12 | 550 | 550 | 532 | 532 | -3.45% | 17,400 | 39億9798万 | -9.06% | 34.27 | 1.71 |
| 04/11 | 543 | 552 | 535 | 551 | +0.18% | 15,800 | 41億4076万 | -7.24% | 35.49 | 1.77 |
| 04/10 | 536 | 572 | 535 | 550 | +2.8% | 69,000 | 41億3325万 | -9.09% | 35.43 | 1.77 |
| 04/09 | 513 | 536 | 513 | 535 | +4.29% | 25,600 | 40億2052万 | -12.15% | 34.46 | 1.72 |
| 04/08 | 521 | 521 | 510 | 513 | +0.98% | 24,600 | 38億5519万 | -16.04% | 33.05 | 1.65 |
| 04/05 | 497 | 511 | 497 | 508 | -3.24% | 61,300 | 38億1762万 | -16.72% | 32.72 | 1.64 |
| 04/04 | 544 | 544 | 523 | 525 | -2.23% | 39,600 | 39億4537万 | -13.79% | 33.82 | 1.69 |
| 04/03 | 553 | 559 | 537 | 537 | -4.62% | 47,500 | 40億3555万 | -11.68% | 34.59 | 1.73 |
| 04/02 | 568 | 570 | 550 | 563 | -0.35% | 54,700 | 42億3094万 | -6.94% | 36.27 | 1.81 |
| 04/01 | 582 | 586 | 565 | 565 | -3.58% | 44,200 | 42億4597万 | -6.15% | 36.4 | 1.82 |
| 03/29 | 577 | 590 | 575 | 586 | +1.56% | 22,600 | 44億379万 | -1.84% | 37.75 | 1.89 |
| 03/28 | 579 | 586 | 571 | 577 | +0.35% | 36,700 | 43億3615万 | -2.37% | 37.17 | 1.86 |
| 03/27 | 603 | 603 | 571 | 575 | -4.01% | 78,000 | 43億2112万 | -1.88% | 37.04 | 1.85 |
| 03/26 | 624 | 633 | 596 | 599 | -5.52% | 113,700 | 45億148万 | +3.45% | 38.59 | 1.93 |
| 03/25 | 605 | 685 | 604 | 634 | +3.09% | 662,500 | 47億6451万 | +10.84% | 40.84 | 2.04 |
| 03/22 | 641 | 647 | 615 | 615 | -1.6% | 63,900 | 46億2172万 | +9.43% | 39.62 | 1.98 |
| 03/21 | 613 | 631 | 613 | 625 | +2.63% | 63,200 | 46億9687万 | +12.82% | 40.26 | 2.01 |
| 03/19 | 610 | 616 | 603 | 609 | -1.46% | 37,700 | 45億7663万 | +11.54% | 39.23 | 1.96 |
| 03/18 | 609 | 628 | 609 | 618 | +0.49% | 56,400 | 46億4427万 | +14.44% | 39.81 | 1.99 |
| 03/15 | 629 | 643 | 615 | 615 | -3.76% | 46,300 | 46億2172万 | +15.17% | 39.62 | 1.98 |
| 03/14 | 625 | 678 | 615 | 639 | +2.24% | 248,200 | 48億208万 | +21.25% | 41.16 | 2.06 |
| 03/13 | 691 | 691 | 625 | 625 | -6.44% | 142,300 | 46億9687万 | +20.19% | 40.26 | 2.01 |
| 03/12 | 612 | 693 | 603 | 668 | +7.05% | 248,900 | 50億2002万 | +30.21% | 43.03 | 2.15 |
| 03/11 | 599 | 624 | 598 | 624 | -3.85% | 157,100 | 46億8936万 | +23.81% | 40.2 | 2.01 |
| 03/08 | 757 | 757 | 648 | 649 | -14.15% | 320,300 | 48億7723万 | +30.32% | 41.81 | 2.09 |
| 03/07 | 850 | 858 | 720 | 756 | -6.55% | 627,300 | 56億8134万 | +54.29% | 48.7 | 2.43 |
| 03/06 | 783 | 956 | 780 | 809 | +21.11% | 2,260,800 | 60億7963万 | +69.25% | 52.11 | 2.6 |
| 03/05 | 668 | 668 | 668 | 668 | +17.61% | 95,300 | 50億2002万 | +43.97% | 43.03 | 2.15 |
| 03/04 | 568 | 568 | 568 | 568 | +16.39% | 28,800 | 42億6852万 | +24.56% | 36.59 | 1.83 |
| 03/01 | 488 | 496 | 467 | 488 | 0% | 33,300 | 36億6732万 | +8.2% | 31.44 | 1.57 |
| 02/29 | 492 | 494 | 466 | 488 | -1.21% | 41,300 | 36億6732万 | +8.44% | 31.44 | 1.57 |
| 02/28 | 490 | 507 | 490 | 494 | +2.92% | 90,900 | 37億1241万 | +9.78% | 31.82 | 1.59 |
| 02/27 | 478 | 495 | 460 | 480 | +2.56% | 50,900 | 36億720万 | +7.14% | 30.92 | 1.55 |
| 02/26 | 448 | 479 | 444 | 468 | +4.46% | 48,300 | 35億1702万 | +4.7% | 30.15 | 1.51 |
| 02/22 | 450 | 455 | 438 | 448 | 0% | 21,200 | 33億6672万 | +0.67% | 28.86 | 1.44 |
| 02/21 | 450 | 490 | 445 | 448 | +3.7% | 203,800 | 33億6672万 | +0.9% | 28.86 | 1.44 |
| 02/20 | 413 | 432 | 411 | 432 | +4.1% | 24,600 | 32億4648万 | -2.7% | 27.83 | 1.39 |
| 02/19 | 415 | 415 | 409 | 415 | +1.72% | 9,600 | 31億1872万 | -6.74% | 26.73 | 1.34 |
| 02/16 | 399 | 409 | 389 | 408 | +2.26% | 30,700 | 30億6612万 | -8.52% | 26.28 | 1.31 |
| 02/15 | 416 | 416 | 399 | 399 | -3.16% | 29,500 | 29億9848万 | -10.94% | 25.7 | 1.28 |
| 02/14 | 424 | 424 | 407 | 412 | -5.07% | 22,300 | 30億9618万 | -8.44% | 26.54 | 1.33 |
| 02/13 | 444 | 444 | 428 | 434 | -3.13% | 19,600 | 32億6151万 | -3.98% | 27.96 | 1.4 |
| 02/09 | 455 | 455 | 448 | 448 | -1.54% | 7,700 | 33億6672万 | -1.1% | 28.86 | 1.44 |
| 02/08 | 451 | 455 | 443 | 455 | +0.44% | 14,100 | 34億1932万 | +0.44% | 29.31 | 1.46 |
| 02/07 | 452 | 454 | 451 | 453 | -0.66% | 3,300 | 34億429万 | 0% | 29.18 | 1.46 |
| 02/06 | 450 | 456 | 448 | 456 | +0.88% | 4,300 | 34億2684万 | +0.88% | 29.38 | 1.47 |
| 02/05 | 454 | 455 | 449 | 452 | -0.44% | 9,600 | 33億9678万 | +0.22% | 29.12 | 1.46 |
| 02/02 | 453 | 459 | 452 | 454 | -0.87% | 4,400 | 34億1181万 | +1.11% | 29.25 | 1.46 |
| 02/01 | 464 | 464 | 455 | 458 | -1.72% | 3,200 | 34億4187万 | +2% | 29.5 | 1.47 |
| 01/31 | 465 | 466 | 461 | 466 | +1.53% | 24,600 | 35億199万 | +4.02% | 30.02 | 1.5 |
| 01/30 | 456 | 463 | 456 | 459 | +1.1% | 6,600 | 34億4938万 | +2.91% | 29.57 | 1.48 |
| 01/29 | 450 | 456 | 450 | 454 | +0.44% | 3,000 | 34億1181万 | +1.79% | 29.25 | 1.46 |
| 01/26 | 450 | 458 | 447 | 452 | -1.09% | 12,300 | 33億9678万 | +1.57% | 29.12 | 1.46 |
| 01/25 | 461 | 468 | 452 | 457 | -1.51% | 16,500 | 34億3435万 | +2.7% | 29.44 | 1.47 |
| 01/24 | 478 | 488 | 464 | 464 | -3.53% | 16,000 | 34億8696万 | +4.5% | 29.89 | 1.49 |
| 01/23 | 451 | 491 | 450 | 481 | +4.79% | 68,700 | 36億1471万 | +8.33% | 30.99 | 1.55 |
| 01/22 | 447 | 466 | 438 | 459 | +4.56% | 44,100 | 34億4938万 | +3.61% | 29.57 | 1.48 |
| 01/19 | 424 | 479 | 424 | 439 | +3.29% | 72,300 | 32億9908万 | -0.9% | 28.28 | 1.41 |
| 01/18 | 426 | 434 | 425 | 425 | -0.7% | 5,400 | 31億9387万 | -4.28% | 27.38 | 1.37 |
| 01/17 | 434 | 439 | 428 | 428 | -1.83% | 7,000 | 32億1642万 | -4.04% | 27.57 | 1.38 |
| 01/16 | 452 | 452 | 436 | 436 | -3.96% | 12,100 | 32億7654万 | -2.68% | 28.09 | 1.4 |
| 01/15 | 455 | 457 | 447 | 454 | -0.22% | 7,000 | 34億1181万 | +0.89% | 29.25 | 1.46 |
| 01/12 | 455 | 455 | 452 | 455 | 0% | 3,000 | 34億1932万 | +0.89% | 29.31 | 1.46 |
| 01/11 | 450 | 457 | 450 | 455 | +0.44% | 9,200 | 34億1932万 | +0.44% | 29.31 | 1.46 |
| 01/10 | 459 | 459 | 451 | 453 | -1.31% | 8,500 | 34億429万 | -0.44% | 29.18 | 1.46 |
| 01/09 | 454 | 460 | 449 | 459 | +0.66% | 10,700 | 34億4938万 | +0.44% | 29.57 | 1.48 |
| 01/05 | 448 | 456 | 448 | 456 | +1.79% | 5,700 | 34億2684万 | -0.65% | 29.38 | 1.47 |
| 01/04 | 443 | 448 | 438 | 448 | +0.67% | 7,600 | 33億6672万 | -2.82% | 28.86 | 1.44 |
| 2023 | ||||||||||
| 12/29 | 432 | 445 | 432 | 445 | +2.06% | 7,300 | 33億4417万 | -3.89% | 28.67 | 1.49 |
| 12/28 | 420 | 437 | 418 | 436 | +3.32% | 9,600 | 32億7654万 | -6.24% | 28.09 | 1.46 |
| 12/27 | 421 | 425 | 417 | 422 | +0.24% | 22,200 | 31億7133万 | -9.64% | 27.18 | 1.41 |
| 12/26 | 430 | 431 | 419 | 421 | -2.55% | 74,900 | 31億6381万 | -10.43% | 27.12 | 1.41 |
| 12/25 | 433 | 435 | 431 | 432 | -0.69% | 21,200 | 32億4648万 | -8.67% | 27.83 | 1.45 |
| 12/22 | 434 | 438 | 432 | 435 | -0.23% | 46,400 | 32億6902万 | -8.61% | 28.02 | 1.46 |
| 12/21 | 449 | 449 | 435 | 436 | -2.68% | 12,800 | 32億7654万 | -8.79% | 28.09 | 1.46 |
| 12/20 | 445 | 449 | 445 | 448 | +2.28% | 10,000 | 33億6672万 | -6.67% | 28.86 | 1.5 |
| 12/19 | 430 | 439 | 430 | 438 | +0.46% | 11,400 | 32億9157万 | -9.13% | 28.22 | 1.47 |
| 12/18 | 448 | 448 | 430 | 436 | -2.68% | 11,400 | 32億7654万 | -9.92% | 28.09 | 1.46 |
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 7月期 | 1,625 325,000 6/4 | 527 105,400 7/31 | 5,903,600 29,518 3/27 | - | - | +36.5% 5/29 | -32.95% 8/4 |
| 2009年 7月期 | 585 117,000 9/19 | 166 33,200 11/19 | 198,600 993 9/2 | - | - | +74.21% 2/26 | -43.29% 10/10 |
| 2010年 7月期 | 503 100,500 5/6 | 147 29,300 12/24 | 889,000 4,445 5/6 | - | - | +53.73% 4/30 | -25.55% 8/18 |
| 2011年 7月期 | 830 165,900 12/7 | 185 37,000 8/18 | 910,000 4,550 11/17 | 39億3680万 | 8億7801万 | +80.94% 9/15 | -46.32% 3/16 |
| 2012年 7月期 | 475 94,900 9/13 | 276 55,200 5/23 | 833,400 4,167 3/30 | 22億5197万 | 13億989万 | +23.8% 6/27 | -22.49% 5/23 |
| 2013年 7月期 | 1,663 332,500 5/2 | 300 59,900 10/16 | 1,696,000 8,480 4/26 | 78億9022万 | 14億2142万 | +147.59% 5/1 | -33.43% 6/26 |
| 2014年 7月期 | 1,370 6/3 | 478 955 2/5 | 1,700,700 6/17 | 87億4060万 | 30億4645万 | +84.89% 8/21 | -33.62% 2/5 |
| 2015年 6月期 | 3,970 9/29 | 1,195 8/1 | 2,549,400 11/20 | 253億2860万 | 76億2410万 | +43.77% 9/26 | -39.39% 10/31 |
| 2016年 6月期 | 2,178 7/15 | 687 2/12 | 601,500 9/25 | 143億4648万 | 46億427万 | +72.04% 7/25 | -39.3% 8/25 |
| 2017年 6月期 | 2,700 10/3 | 824 7/1 | 2,812,600 12/2 | 180億9540万 | 55億2244万 | +38.45% 8/5 | -24.82% 12/22 12/16 |
| 2018年 6月期 | 1,849 1/22 | 1,125 7/3 | 2,837,200 11/1 | 142億4099万 | 86億6475万 | +26.04% 10/31 | -13.23% 3/23 |
| 2019年 6月期 | 1,670 7/24 | 708 12/25 | 947,000 4/10 | 128億6234万 | 54億5301万 | +19.85% 4/10 | -27.77% 12/25 |
| 2020年 6月期 | 1,594 1/23 | 600 3/23 | 621,900 6/19 | 119億7891万 | 45億900万 | +22.75% 4/20 | -36.51% 3/13 |
| 2021年 6月期 | 1,088 9/23 | 663 6/23 5/19 | 721,500 9/23 | 81億7632万 | 49億8244万 | +19.1% 9/23 | -12.03% 12/22 |
| 2022年 6月期 | 743 7/19 | 384 6/17 | 115,300 3/30 | 55億8364万 | 28億8576万 | +12.77% 11/18 | -16.45% 3/9 |
| 2023年 6月期 | 886 4/17 | 376 10/3 | 1,444,100 4/13 | 66億5829万 | 28億2564万 | +42.33% 11/30 | -21.93% 5/26 |
| 最新 | 553 2024/5/17 | 37,600 | 41億5579万 | -0.9% 558 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- 319%（4.19倍）
- 2011/12/30 vs 2010/12/30
- -44%（0.56倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 137%（2.37倍）
- 2014/12/30 vs 2013/12/30
- 175%（2.75倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/05/17 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
147円（2009/12/24） - 277%（3.77倍）
553円（5/17）