株価チャート
株価
5/17
- 前日 (5/16)
- 1,660
- 始値
- 1,659
- 高値
- 1,681
- 安値
- 1,652
- 終値 +0.72%
- 1,672
- 出来高 -57.1%
- 30,800
乖離率
- 株価（5日）
移動平均値 - -2.68%
1,718 - 株価（25日）
移動平均値 - -2.28%
1,711 - 出来高（5日）
移動平均値 - -23.5%
40,260
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 | 1,659 | 1,681 | 1,652 | 1,672 | +0.72% | 30,800 | 259億1904万 | -2.28% | 14.41 | 3.83 |
| 05/16 | 1,712 | 1,716 | 1,648 | 1,660 | -2.7% | 71,800 | 257億3302万 | -3.04% | 14.31 | 3.81 |
| 05/15 | 1,798 | 1,798 | 1,706 | 1,706 | -4.37% | 54,100 | 264億4610万 | -0.47% | 14.71 | 3.91 |
| 05/14 | 1,778 | 1,794 | 1,768 | 1,784 | +1.02% | 24,800 | 276億5524万 | +4.08% | 15.38 | 4.09 |
| 05/13 | 1,760 | 1,774 | 1,752 | 1,766 | +0.46% | 19,800 | 273億7621万 | +3.15% | 15.22 | 4.05 |
| 05/10 | 1,764 | 1,778 | 1,747 | 1,758 | -0.23% | 23,900 | 272億5219万 | +2.75% | 15.16 | 4.03 |
| 05/09 | 1,759 | 1,782 | 1,748 | 1,762 | +0.17% | 25,700 | 273億1420万 | +2.98% | 15.19 | 4.04 |
| 05/08 | 1,755 | 1,786 | 1,746 | 1,759 | +0.69% | 30,700 | 272億6770万 | +2.81% | 15.16 | 4.03 |
| 05/07 | 1,702 | 1,749 | 1,702 | 1,747 | +2.64% | 31,200 | 270億8167万 | +1.93% | 15.06 | 4 |
| 05/02 | 1,705 | 1,709 | 1,696 | 1,702 | 0% | 8,400 | 263億8409万 | -0.76% | 14.67 | 3.9 |
| 05/01 | 1,719 | 1,719 | 1,700 | 1,702 | -2.52% | 17,800 | 263億8409万 | -1.1% | 14.67 | 3.9 |
| 04/30 | 1,749 | 1,749 | 1,713 | 1,746 | +1.16% | 30,800 | 270億6617万 | +1.22% | 15.05 | 4 |
| 04/26 | 1,697 | 1,726 | 1,688 | 1,726 | +1.71% | 27,100 | 267億5614万 | -0.12% | 14.88 | 3.96 |
| 04/25 | 1,732 | 1,732 | 1,692 | 1,697 | -1.79% | 39,800 | 263億658万 | -1.96% | 14.63 | 3.89 |
| 04/24 | 1,711 | 1,728 | 1,687 | 1,728 | +2.01% | 25,200 | 267億8714万 | -0.52% | 14.9 | 3.96 |
| 04/23 | 1,704 | 1,711 | 1,691 | 1,694 | +0.71% | 24,700 | 262億6008万 | -2.64% | 14.6 | 3.88 |
| 04/22 | 1,652 | 1,682 | 1,644 | 1,682 | +1.51% | 29,600 | 260億7406万 | -3.67% | 14.5 | 3.86 |
| 04/19 | 1,690 | 1,695 | 1,634 | 1,657 | -1.72% | 42,900 | 256億8651万 | -5.31% | 14.28 | 3.8 |
| 04/18 | 1,667 | 1,693 | 1,661 | 1,686 | +1.51% | 32,200 | 261億3606万 | -3.99% | 14.53 | 3.86 |
| 04/17 | 1,667 | 1,683 | 1,641 | 1,661 | -0.3% | 29,500 | 257億4852万 | -5.73% | 14.32 | 3.81 |
| 04/16 | 1,674 | 1,682 | 1,661 | 1,666 | -1.94% | 33,000 | 258億2603万 | -5.82% | 14.36 | 3.82 |
| 04/15 | 1,682 | 1,699 | 1,680 | 1,699 | -0.53% | 24,500 | 263億3759万 | -4.34% | 14.65 | 3.89 |
| 04/12 | 1,698 | 1,718 | 1,698 | 1,708 | +1.07% | 25,100 | 264億7710万 | -4.21% | 14.72 | 3.92 |
| 04/11 | 1,688 | 1,693 | 1,671 | 1,690 | -1% | 25,500 | 261億9807万 | -5.53% | 14.57 | 3.87 |
| 04/10 | 1,700 | 1,727 | 1,700 | 1,707 | -0.18% | 19,100 | 264億6160万 | -5.01% | 14.72 | 3.91 |
| 04/09 | 1,710 | 1,717 | 1,696 | 1,710 | +0.29% | 28,500 | 265億811万 | -5.16% | 14.74 | 3.92 |
| 04/08 | 1,715 | 1,718 | 1,685 | 1,705 | -0.47% | 40,100 | 264億3060万 | -5.7% | 14.7 | 3.91 |
| 04/05 | 1,698 | 1,731 | 1,697 | 1,713 | -0.81% | 27,600 | 265億5461万 | -5.57% | 14.77 | 3.93 |
| 04/04 | 1,734 | 1,742 | 1,723 | 1,727 | -0.4% | 28,700 | 267億7164万 | -5.16% | 14.89 | 3.96 |
| 04/03 | 1,748 | 1,752 | 1,713 | 1,734 | -1.31% | 36,000 | 268億8015万 | -5.14% | 14.95 | 3.97 |
| 04/02 | 1,783 | 1,795 | 1,752 | 1,757 | -1.46% | 25,200 | 272億3669万 | -4.41% | 15.15 | 4.03 |
| 04/01 | 1,814 | 1,814 | 1,783 | 1,783 | -1.71% | 21,900 | 276億3974万 | -3.47% | 15.37 | 4.09 |
| 03/29 | 1,791 | 1,814 | 1,791 | 1,814 | +1.17% | 17,800 | 281億2030万 | -2.05% | 15.64 | 4.16 |
| 03/28 | 1,816 | 1,835 | 1,793 | 1,793 | -2.4% | 23,800 | 277億9476万 | -3.34% | 15.46 | 4.11 |
| 03/27 | 1,810 | 1,840 | 1,810 | 1,837 | +1.55% | 30,300 | 284億7684万 | -1.18% | 15.84 | 4.21 |
| 03/26 | 1,804 | 1,819 | 1,794 | 1,809 | +0.06% | 19,500 | 280億4279万 | -2.85% | 15.59 | 4.15 |
| 03/25 | 1,804 | 1,853 | 1,803 | 1,808 | +0.06% | 40,300 | 280億2729万 | -3% | 15.59 | 4.14 |
| 03/22 | 1,836 | 1,836 | 1,804 | 1,807 | -1.85% | 23,500 | 280億1178万 | -3.16% | 15.58 | 4.14 |
| 03/21 | 1,850 | 1,863 | 1,840 | 1,841 | +0.93% | 27,800 | 285億3885万 | -1.34% | 15.87 | 4.22 |
| 03/19 | 1,811 | 1,831 | 1,801 | 1,824 | +0.11% | 30,300 | 282億7531万 | -2.15% | 15.72 | 4.18 |
| 03/18 | 1,790 | 1,824 | 1,787 | 1,822 | +1.45% | 29,500 | 282億4431万 | -2.1% | 15.71 | 4.18 |
| 03/15 | 1,797 | 1,804 | 1,786 | 1,796 | -0.77% | 17,700 | 278億4126万 | -3.39% | 15.48 | 4.12 |
| 03/14 | 1,832 | 1,832 | 1,795 | 1,810 | -0.39% | 19,900 | 280億5829万 | -2.64% | 15.6 | 4.15 |
| 03/13 | 1,878 | 1,878 | 1,811 | 1,817 | -2% | 21,500 | 281億6680万 | -2.15% | 15.66 | 4.17 |
| 03/12 | 1,810 | 1,856 | 1,798 | 1,854 | +1.59% | 31,100 | 287億4037万 | -0.05% | 15.98 | 4.25 |
| 03/11 | 1,847 | 1,865 | 1,812 | 1,825 | -2.77% | 29,000 | 282億9082万 | -1.4% | 15.73 | 4.18 |
| 03/08 | 1,854 | 1,885 | 1,851 | 1,877 | +0.27% | 33,500 | 290億9691万 | +1.57% | 16.18 | 4.3 |
| 03/07 | 1,900 | 1,900 | 1,853 | 1,872 | -0.32% | 35,000 | 290億1940万 | +1.57% | 16.14 | 4.29 |
| 03/06 | 1,847 | 1,890 | 1,835 | 1,878 | +0.91% | 43,500 | 291億1241万 | +2.18% | 16.19 | 4.3 |
| 03/05 | 1,830 | 1,861 | 1,830 | 1,861 | +0.92% | 41,900 | 288億4888万 | +1.64% | 16.04 | 4.27 |
| 03/04 | 1,844 | 1,879 | 1,825 | 1,844 | -0.32% | 44,800 | 285億8535万 | +1.1% | 15.9 | 4.23 |
| 03/01 | 1,868 | 1,875 | 1,841 | 1,850 | -1.44% | 30,800 | 286億7836万 | +1.82% | 15.95 | 4.24 |
| 02/29 | 1,895 | 1,895 | 1,864 | 1,877 | -1.16% | 31,600 | 290億9691万 | +3.7% | 16.18 | 4.3 |
| 02/28 | 1,994 | 1,994 | 1,888 | 1,899 | -4.67% | 71,200 | 294億3795万 | +5.38% | 16.37 | 4.35 |
| 02/27 | 1,983 | 2,006 | 1,965 | 1,992 | +0.4% | 65,600 | 308億7962万 | +11.16% | 17.17 | 4.57 |
| 02/26 | 1,909 | 1,988 | 1,909 | 1,984 | +4.42% | 90,700 | 307億5561万 | +11.46% | 17.1 | 4.55 |
| 02/22 | 1,919 | 1,921 | 1,896 | 1,900 | +0.26% | 37,400 | 294億5345万 | +7.53% | 16.38 | 4.36 |
| 02/21 | 1,898 | 1,909 | 1,877 | 1,895 | -0.26% | 45,100 | 293億7594万 | +7.79% | 16.34 | 4.34 |
| 02/20 | 1,901 | 1,929 | 1,895 | 1,900 | 0% | 63,200 | 294億5345万 | +8.57% | 16.38 | 4.36 |
| 02/19 | 1,870 | 1,900 | 1,860 | 1,900 | +1.6% | 48,600 | 294億5345万 | +9.07% | 16.38 | 4.36 |
| 02/16 | 1,874 | 1,884 | 1,850 | 1,870 | +1.03% | 78,700 | 289億8840万 | +7.91% | 16.12 | 4.29 |
| 02/15 | 1,828 | 1,858 | 1,806 | 1,851 | +2.72% | 78,400 | 286億9386万 | +7.24% | 15.96 | 4.24 |
| 02/14 | 1,790 | 1,807 | 1,780 | 1,802 | +0.45% | 52,300 | 279億3427万 | +4.83% | 15.53 | 4.13 |
| 02/13 | 1,784 | 1,800 | 1,783 | 1,794 | +2.11% | 57,100 | 278億1026万 | +4.67% | 15.47 | 4.11 |
| 02/09 | 1,770 | 1,791 | 1,753 | 1,757 | -1.13% | 50,600 | 272億3669万 | +2.93% | 15.15 | 4.03 |
| 02/08 | 1,778 | 1,795 | 1,768 | 1,777 | -0.06% | 44,000 | 275億4673万 | +4.35% | 15.32 | 4.07 |
| 02/07 | 1,777 | 1,797 | 1,767 | 1,778 | 0% | 67,500 | 275億6223万 | +4.77% | 15.33 | 4.08 |
| 02/06 | 1,760 | 1,785 | 1,742 | 1,778 | +0.91% | 40,100 | 275億6223万 | +5.08% | 15.33 | 4.08 |
| 02/05 | 1,777 | 1,777 | 1,753 | 1,762 | 0% | 29,900 | 273億1420万 | +4.51% | 15.19 | 4.04 |
| 02/02 | 1,745 | 1,775 | 1,744 | 1,762 | +0.86% | 39,500 | 273億1420万 | +4.88% | 15.19 | 4.04 |
| 02/01 | 1,740 | 1,754 | 1,734 | 1,747 | -0.34% | 35,500 | 270億8167万 | +4.36% | 15.06 | 4 |
| 01/31 | 1,746 | 1,753 | 1,729 | 1,753 | +0.81% | 38,000 | 271億7469万 | +5.1% | 15.11 | 4.02 |
| 01/30 | 1,720 | 1,748 | 1,708 | 1,739 | +1.52% | 120,800 | 269億5766万 | +4.63% | 14.99 | 3.99 |
| 01/29 | 1,700 | 1,713 | 1,678 | 1,713 | +1.66% | 39,200 | 265億5461万 | +3.38% | 14.77 | 3.93 |
| 01/26 | 1,655 | 1,704 | 1,648 | 1,685 | +1.2% | 53,000 | 261億2056万 | +2% | 14.53 | 3.86 |
| 01/25 | 1,674 | 1,689 | 1,657 | 1,665 | -0.54% | 46,200 | 258億1053万 | +1.03% | 14.35 | 3.82 |
| 01/24 | 1,681 | 1,702 | 1,669 | 1,674 | +0.24% | 35,000 | 259億5004万 | +1.82% | 14.43 | 3.84 |
| 01/23 | 1,670 | 1,688 | 1,669 | 1,670 | +0.36% | 31,600 | 258億8803万 | +1.83% | 14.4 | 3.83 |
| 01/22 | 1,672 | 1,681 | 1,641 | 1,664 | -0.48% | 55,200 | 257億9502万 | +1.71% | 14.34 | 3.81 |
| 01/19 | 1,671 | 1,684 | 1,663 | 1,672 | +0.12% | 33,800 | 259億1904万 | +2.39% | 14.41 | 3.83 |
| 01/18 | 1,672 | 1,689 | 1,654 | 1,670 | -0.71% | 40,200 | 258億8803万 | +2.52% | 14.4 | 3.83 |
| 01/17 | 1,689 | 1,698 | 1,668 | 1,682 | +0.12% | 54,200 | 260億7406万 | +3.57% | 14.5 | 3.86 |
| 01/16 | 1,697 | 1,715 | 1,679 | 1,680 | -1% | 30,800 | 260億4305万 | +3.7% | 14.48 | 3.85 |
| 01/15 | 1,695 | 1,698 | 1,674 | 1,697 | +0.65% | 29,200 | 263億658万 | +4.95% | 14.63 | 3.89 |
| 01/12 | 1,684 | 1,695 | 1,666 | 1,686 | -0.47% | 54,400 | 261億3606万 | +4.46% | 14.53 | 3.86 |
| 01/11 | 1,700 | 1,700 | 1,670 | 1,694 | +0.77% | 43,200 | 262億6008万 | +5.15% | 14.6 | 3.88 |
| 01/10 | 1,661 | 1,693 | 1,661 | 1,681 | +1.2% | 41,800 | 260億5855万 | +4.6% | 14.49 | 3.85 |
| 01/09 | 1,660 | 1,676 | 1,647 | 1,661 | +1.34% | 28,000 | 257億4852万 | +3.49% | 14.32 | 3.81 |
| 01/05 | 1,657 | 1,659 | 1,635 | 1,639 | -0.79% | 42,400 | 254億748万 | +2.18% | 14.13 | 3.76 |
| 01/04 | 1,627 | 1,655 | 1,605 | 1,652 | +1.85% | 34,600 | 256億900万 | +3.06% | 14.24 | 3.79 |
| 2023 | ||||||||||
| 12/29 | 1,641 | 1,641 | 1,614 | 1,622 | -1.1% | 30,500 | 251億4395万 | +1.25% | 13.98 | 3.79 |
| 12/28 | 1,628 | 1,640 | 1,607 | 1,640 | -0.49% | 47,500 | 254億2298万 | +2.31% | 14.14 | 3.83 |
| 12/27 | 1,623 | 1,652 | 1,622 | 1,648 | +2.04% | 54,200 | 255億4699万 | +2.74% | 14.21 | 3.85 |
| 12/26 | 1,618 | 1,642 | 1,608 | 1,615 | +0.75% | 35,300 | 250億3543万 | +0.81% | 13.92 | 3.77 |
| 12/25 | 1,622 | 1,624 | 1,602 | 1,603 | +0.19% | 21,900 | 248億4941万 | +0.06% | 13.82 | 3.74 |
| 12/22 | 1,595 | 1,610 | 1,594 | 1,600 | +0.31% | 28,300 | 248億291万 | -0.06% | 13.79 | 3.73 |
| 12/21 | 1,585 | 1,607 | 1,577 | 1,595 | -0.62% | 29,300 | 247億2540万 | -0.31% | 13.75 | 3.72 |
| 12/20 | 1,611 | 1,625 | 1,600 | 1,605 | +0.12% | 30,600 | 248億8042万 | +0.25% | 13.84 | 3.75 |
| 12/19 | 1,570 | 1,603 | 1,565 | 1,603 | +2.1% | 44,800 | 248億4941万 | +0.19% | 13.82 | 3.74 |
| 12/18 | 1,569 | 1,587 | 1,561 | 1,570 | -0.63% | 34,300 | 243億3785万 | -1.81% | 13.53 | 3.66 |
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 | |
| 2015年 6月期 | 1,800 7,200 6/23 | 1,078 4,310 6/19 | 8,122,800 2,030,700 6/23 | 250億5207万 | 149億9645万 | - | -11.26% 8/3 |
| 2016年 6月期 | 1,580 6,320 7/21 | 483 1,933 2/12 | 3,034,400 758,600 9/15 | 224億4519万 | 71億4254万 | +44.56% 5/10 | -43.01% 8/24 |
| 2017年 6月期 | 1,272 2,543 10/17 | 778 3,110 8/15 | 684,600 342,300 4/27 | 192億5791万 | 117億2145万 | +21.08% 9/30 | -17.54% 11/14 |
| 2018年 6月期 | 1,828 3,655 2/1 | 906 1,812 11/15 | 394,300 6/21 | 283億2957万 | 140億4464万 | +31.22% 1/5 | -16.02% 7/5 |
| 2019年 6月期 | 1,999 12/7 | 988 7/5 | 1,193,300 12/6 | 309億8813万 | 153億1579万 | +27.03% 12/6 | -20.42% 12/26 |
| 2020年 6月期 | 1,956 7/2 | 918 3/17 | 558,900 6/1 | 303億2155万 | 142億3067万 | +20.16% 4/16 | -31.56% 3/16 |
| 2021年 6月期 | 2,380 4/14 | 1,192 9/7 | 632,500 10/19 | 368億9433万 | 184億7816万 | +21.7% 3/31 | -10.35% 5/17 |
| 2022年 6月期 | 2,214 9/15 | 1,124 1/27 | 300,600 12/15 | 343億2102万 | 174億2404万 | +16.36% 5/23 | -16.8% 10/7 |
| 2023年 6月期 | 2,066 11/16 | 1,322 7/1 | 495,300 11/16 | 320億2676万 | 204億9340万 | +20.22% 11/16 | -12.29% 5/16 |
| 最新 | 1,672 2024/5/17 | 30,800 | 259億1904万 | -2.28% 1,711 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 38%（1.38倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/05/17 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
483円（2016/02/12） - 246%（3.46倍）
1,672円（5/17）