株価チャート
株価
5/27
- 前日 (5/26)
- 1,329
- 始値
- 1,298
- 高値
- 1,355
- 安値
- 1,298
- 終値 +1.2%
- 1,345
- 出来高 +211.11%
- 2,800
乖離率
- 株価（5日）
移動平均値 - -0.15%
1,347 - 株価（25日）
移動平均値 - -1.18%
1,361 - 出来高（5日）
移動平均値 - +14.75%
2,440
2021/12/16～2022/05/27
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2022 | ||||||||||
| 05/27 | 1,298 | 1,355 | 1,298 | 1,345 | +1.2% | 2,800 | 23億2954万 | -1.18% | 582.33 | 1.87 |
| 05/26 | 1,345 | 1,345 | 1,302 | 1,329 | -1.19% | 900 | 23億182万 | -2.85% | 575.4 | 1.85 |
| 05/25 | 1,391 | 1,391 | 1,285 | 1,345 | -3.31% | 1,300 | 23億2954万 | -2.39% | 582.33 | 1.87 |
| 05/24 | 1,338 | 1,391 | 1,331 | 1,391 | +4.98% | 3,600 | 24億921万 | 0% | 602.24 | 1.93 |
| 05/23 | 1,293 | 1,325 | 1,292 | 1,325 | +4.91% | 3,600 | 22億9490万 | -5.56% | 573.67 | 1.84 |
| 05/20 | 1,226 | 1,263 | 1,226 | 1,263 | +1.85% | 2,400 | 21億8751万 | -10.93% | 546.82 | 1.76 |
| 05/19 | 1,302 | 1,302 | 1,240 | 1,240 | -5.34% | 3,600 | 21億4768万 | -13.71% | 536.87 | 1.72 |
| 05/18 | 1,322 | 1,322 | 1,301 | 1,310 | -3.11% | 2,700 | 22億6892万 | -10.15% | 567.17 | 1.82 |
| 05/17 | 1,325 | 1,355 | 1,325 | 1,352 | +1.96% | 1,500 | 23億4166万 | -8.4% | 585.36 | 1.88 |
| 05/16 | 1,325 | 1,350 | 1,322 | 1,326 | +0.45% | 2,100 | 22億9663万 | -11.19% | 574.1 | 1.84 |
| 05/13 | 1,292 | 1,320 | 1,292 | 1,320 | +0.38% | 400 | 22億8624万 | -12.52% | 571.5 | 1.84 |
| 05/12 | 1,301 | 1,315 | 1,253 | 1,315 | -2.59% | 1,300 | 22億7758万 | -13.83% | 569.34 | 1.83 |
| 05/11 | 1,300 | 1,350 | 1,300 | 1,350 | +4.25% | 1,100 | 23億3820万 | -12.45% | 584.49 | 1.88 |
| 05/10 | 1,300 | 1,300 | 1,276 | 1,295 | -0.77% | 1,000 | 22億4294万 | -16.83% | 560.68 | 1.8 |
| 05/09 | 1,305 | 1,305 | 1,305 | 1,305 | -0.23% | 100 | 22億6026万 | -17.14% | 565.01 | 1.81 |
| 05/06 | 1,324 | 1,330 | 1,306 | 1,308 | -1.21% | 900 | 22億6545万 | -18.3% | 566.31 | 1.82 |
| 05/02 | 1,314 | 1,330 | 1,314 | 1,324 | -3.64% | 1,200 | 22億9316万 | -18.92% | 573.23 | 1.84 |
| 04/28 | 1,374 | 1,374 | 1,374 | 1,374 | -0.87% | 100 | 23億7976万 | -16.68% | 594.88 | 1.91 |
| 04/27 | 1,384 | 1,397 | 1,350 | 1,386 | -2.33% | 900 | 24億55万 | -16.05% | 600.08 | 1.93 |
| 04/26 | 1,419 | 1,419 | 1,419 | 1,419 | 0% | 100 | 24億5770万 | -14.1% | 614.37 | 1.97 |
| 04/25 | 1,383 | 1,419 | 1,383 | 1,419 | -3.67% | 1,800 | 24億5770万 | -14.1% | 614.37 | 1.97 |
| 04/22 | 1,475 | 1,475 | 1,460 | 1,473 | -1.8% | 700 | 25億5123万 | -10.62% | 637.74 | 2.05 |
| 04/20 | 1,500 | 1,500 | 1,500 | 1,500 | +1.08% | 600 | 25億9800万 | -8.54% | 649.43 | 2.09 |
| 04/19 | 1,500 | 1,500 | 1,474 | 1,484 | -2.5% | 1,900 | 25億7028万 | -9.12% | 642.51 | 2.06 |
| 04/18 | 1,522 | 1,522 | 1,522 | 1,522 | 0% | 600 | 26億3610万 | -6.34% | 658.96 | 2.12 |
| 04/15 | 1,625 | 1,625 | 1,506 | 1,522 | -3.37% | 2,800 | 26億3610万 | -5.64% | 658.96 | 2.12 |
| 04/14 | 1,650 | 1,650 | 1,575 | 1,575 | -5.91% | 1,200 | 27億2790万 | -1.69% | 681.91 | 2.19 |
| 04/13 | 1,700 | 1,700 | 1,660 | 1,674 | -1.59% | 800 | 28億9936万 | +5.28% | 724.77 | 2.33 |
| 04/11 | 1,661 | 1,701 | 1,661 | 1,701 | +1.07% | 200 | 29億4613万 | +8.07% | 736.46 | 2.37 |
| 04/08 | 1,705 | 1,705 | 1,666 | 1,683 | -3.55% | 1,500 | 29億1495万 | +8.09% | 728.67 | 2.34 |
| 04/07 | 1,746 | 1,746 | 1,705 | 1,745 | -0.85% | 1,700 | 30億2234万 | +13.09% | 755.51 | 2.43 |
| 04/06 | 1,760 | 1,760 | 1,760 | 1,760 | -0.85% | 100 | 30億4832万 | +15.26% | 762 | 2.45 |
| 04/05 | 1,777 | 1,783 | 1,750 | 1,775 | -0.11% | 1,100 | 30億7430万 | +17.55% | 768.5 | 2.47 |
| 04/04 | 1,701 | 1,796 | 1,670 | 1,777 | +2.66% | 2,700 | 30億7776万 | +19.34% | 769.36 | 2.47 |
| 04/01 | 1,777 | 1,777 | 1,731 | 1,731 | -0.35% | 1,700 | 29億9809万 | +18% | 749.45 | 2.41 |
| 03/31 | 1,720 | 1,766 | 1,720 | 1,737 | +0.99% | 1,700 | 30億848万 | +20.12% | 752.05 | 2.42 |
| 03/30 | 1,686 | 1,730 | 1,670 | 1,720 | +0.17% | 3,000 | 29億7904万 | +20.36% | 744.69 | 2.39 |
| 03/29 | 1,797 | 1,797 | 1,660 | 1,717 | -0.87% | 4,600 | 29億7384万 | +21.51% | 743.39 | 2.39 |
| 03/28 | 1,850 | 1,868 | 1,700 | 1,732 | -12.08% | 10,100 | 29億9982万 | +23.8% | 749.88 | 2.41 |
| 03/25 | 2,266 | 2,269 | 1,841 | 1,970 | -6.9% | 108,600 | 34億1204万 | +42.34% | 852.92 | 2.74 |
| 03/24 | 1,751 | 2,116 | 1,750 | 2,116 | +23.31% | 116,900 | 36億6491万 | +55.59% | 916.14 | 2.94 |
| 03/23 | 1,420 | 1,716 | 1,419 | 1,716 | +21.19% | 20,200 | 29億7211万 | +28.93% | 742.95 | 2.39 |
| 03/22 | 1,400 | 1,416 | 1,354 | 1,416 | -0.63% | 500 | 24億5251万 | +7.52% | 613.07 | 1.97 |
| 03/18 | 1,425 | 1,444 | 1,395 | 1,425 | +1.79% | 1,000 | 24億6810万 | +8.45% | 616.96 | 1.98 |
| 03/17 | 1,351 | 1,430 | 1,351 | 1,400 | +5.26% | 1,800 | 24億2480万 | +6.79% | 606.14 | 1.95 |
| 03/16 | 1,340 | 1,340 | 1,290 | 1,330 | +3.91% | 1,700 | 23億356万 | +1.6% | 575.83 | 1.85 |
| 03/15 | 1,315 | 1,315 | 1,242 | 1,280 | -3.4% | 1,400 | 22億1696万 | -2.22% | 554.18 | 1.78 |
| 03/14 | 1,325 | 1,325 | 1,325 | 1,325 | +4.74% | 300 | 22億9490万 | +0.99% | 573.67 | 1.84 |
| 03/11 | 1,266 | 1,266 | 1,265 | 1,265 | +2.35% | 1,600 | 21億9098万 | -3.73% | 547.69 | 1.76 |
| 03/10 | 1,214 | 1,236 | 1,200 | 1,236 | -0.64% | 600 | 21億4075万 | -6.15% | 535.13 | 1.72 |
| 03/09 | 1,275 | 1,275 | 1,244 | 1,244 | -2.66% | 300 | 21億5460万 | -5.9% | 538.6 | 1.73 |
| 03/08 | 1,278 | 1,278 | 1,278 | 1,278 | +1.43% | 100 | 22億1349万 | -3.84% | 553.32 | 1.78 |
| 03/07 | 1,236 | 1,260 | 1,220 | 1,260 | -2.78% | 1,600 | 21億8232万 | -5.69% | 545.53 | 1.75 |
| 03/04 | 1,284 | 1,296 | 1,284 | 1,296 | -2.19% | 300 | 22億4467万 | -3.64% | 561.11 | 1.8 |
| 03/03 | 1,336 | 1,349 | 1,325 | 1,325 | -0.82% | 700 | 22億9490万 | -2% | 573.67 | 1.84 |
| 03/02 | 1,320 | 1,336 | 1,320 | 1,336 | -1.04% | 400 | 23億1395万 | -1.76% | 578.43 | 1.86 |
| 03/01 | 1,275 | 1,350 | 1,275 | 1,350 | +8.43% | 1,100 | 23億3820万 | -1.24% | 584.49 | 1.88 |
| 02/28 | 1,255 | 1,261 | 1,212 | 1,245 | +1.63% | 4,300 | 21億5634万 | -9.26% | 539.03 | 1.73 |
| 02/25 | 1,245 | 1,245 | 1,128 | 1,225 | +0.82% | 1,700 | 21億2170万 | -11.49% | 530.37 | 1.7 |
| 02/24 | 1,265 | 1,265 | 1,189 | 1,215 | -6.18% | 1,300 | 21億438万 | -12.84% | 526.04 | 1.69 |
| 02/22 | 1,310 | 1,310 | 1,280 | 1,295 | -3.07% | 700 | 22億4294万 | -8.8% | 560.68 | 1.8 |
| 02/18 | 1,325 | 1,336 | 1,305 | 1,336 | -1.4% | 1,500 | 23億1395万 | -7.42% | 578.43 | 1.86 |
| 02/17 | 1,393 | 1,393 | 1,350 | 1,355 | +0.07% | 4,900 | 23億4686万 | -7.57% | 586.66 | 1.88 |
| 02/16 | 1,370 | 1,384 | 1,354 | 1,354 | -1.17% | 300 | 23億4512万 | -8.94% | 586.22 | 1.88 |
| 02/14 | 1,395 | 1,395 | 1,370 | 1,370 | -1.86% | 800 | 23億7284万 | -9.21% | 593.15 | 1.9 |
| 02/10 | 1,393 | 1,400 | 1,390 | 1,396 | +1.53% | 600 | 24億1787万 | -8.7% | 604.41 | 1.94 |
| 02/09 | 1,375 | 1,375 | 1,374 | 1,375 | +2.23% | 800 | 23億8150万 | -11.12% | 595.32 | 1.91 |
| 02/08 | 1,360 | 1,380 | 1,345 | 1,345 | -0.15% | 500 | 23億2954万 | -14.11% | 582.33 | 1.87 |
| 02/07 | 1,351 | 1,351 | 1,332 | 1,347 | -0.3% | 1,100 | 23億3300万 | -15.02% | 583.19 | 1.87 |
| 02/04 | 1,348 | 1,395 | 1,348 | 1,351 | +2.5% | 2,000 | 23億3993万 | -15.72% | 584.92 | 1.88 |
| 02/03 | 1,330 | 1,351 | 1,316 | 1,318 | -3.8% | 1,500 | 22億8277万 | -18.69% | 570.64 | 1.83 |
| 02/02 | 1,350 | 1,370 | 1,350 | 1,370 | +1.33% | 700 | 23億7284万 | -16.46% | 593.15 | 1.9 |
| 02/01 | 1,341 | 1,359 | 1,322 | 1,352 | -0.29% | 1,300 | 23億4166万 | -18.41% | 585.36 | 1.88 |
| 01/31 | 1,333 | 1,356 | 1,316 | 1,356 | +0.44% | 1,300 | 23億4859万 | -18.95% | 587.09 | 1.89 |
| 01/28 | 1,406 | 1,406 | 1,350 | 1,350 | -5.99% | 1,700 | 23億3820万 | -20.12% | 584.49 | 1.88 |
| 01/27 | 1,414 | 1,436 | 1,412 | 1,436 | -1.1% | 800 | 24億8715万 | -15.93% | 621.73 | 2 |
| 01/26 | 1,460 | 1,460 | 1,430 | 1,452 | -1.36% | 400 | 25億1486万 | -15.78% | 628.65 | 2.02 |
| 01/25 | 1,512 | 1,512 | 1,472 | 1,472 | -0.67% | 400 | 25億4950万 | -15.35% | 637.31 | 2.05 |
| 01/24 | 1,471 | 1,509 | 1,469 | 1,482 | -1.92% | 1,600 | 25億6682万 | -15.46% | 641.64 | 2.06 |
| 01/21 | 1,485 | 1,511 | 1,481 | 1,511 | -0.4% | 500 | 26億1705万 | -14.44% | 654.2 | 2.1 |
| 01/20 | 1,454 | 1,517 | 1,454 | 1,517 | +2.22% | 1,400 | 26億2744万 | -14.68% | 656.8 | 2.11 |
| 01/19 | 1,534 | 1,534 | 1,480 | 1,484 | -3.7% | 700 | 25億7028万 | -17.19% | 642.51 | 2.06 |
| 01/18 | 1,374 | 1,541 | 1,374 | 1,541 | +5.26% | 9,600 | 26億6901万 | -14.63% | 667.19 | 2.14 |
| 01/17 | 1,718 | 1,718 | 1,464 | 1,464 | -21.46% | 6,800 | 25億3564万 | -19.38% | 633.85 | 2.04 |
| 01/12 | 1,870 | 1,910 | 1,841 | 1,864 | -1.06% | 1,300 | 32億2844万 | +1.8% | 807.03 | 2.59 |
| 01/07 | 1,889 | 1,895 | 1,815 | 1,884 | -0.79% | 1,600 | 32億6308万 | +2.89% | 815.69 | 2.62 |
| 01/06 | 1,875 | 1,899 | 1,875 | 1,899 | +1.01% | 400 | 32億8906万 | +3.77% | 822.18 | 2.64 |
| 01/05 | 1,890 | 1,890 | 1,880 | 1,880 | -1.26% | 400 | 32億5616万 | +2.79% | 813.96 | 2.61 |
| 01/04 | 1,880 | 1,911 | 1,872 | 1,904 | +1.17% | 500 | 32億9772万 | +4.1% | 824.35 | 2.65 |
| 2021 | ||||||||||
| 12/30 | 1,847 | 1,882 | 1,847 | 1,882 | +1.95% | 300 | 32億5962万 | +3.01% | 814.82 | 2.51 |
| 12/29 | 1,877 | 1,880 | 1,846 | 1,846 | -0.22% | 1,000 | 31億9727万 | +1.1% | 799.24 | 2.46 |
| 12/28 | 1,805 | 1,869 | 1,805 | 1,850 | +2.49% | 1,300 | 32億420万 | +1.37% | 800.97 | 2.46 |
| 12/27 | 1,845 | 1,845 | 1,803 | 1,805 | 0% | 1,000 | 31億2626万 | -1.04% | 781.49 | 2.4 |
| 12/24 | 1,805 | 1,824 | 1,765 | 1,805 | 0% | 7,700 | 31億2626万 | -1.04% | 781.49 | 2.4 |
| 12/23 | 1,791 | 1,830 | 1,754 | 1,805 | +1.29% | 9,400 | 31億2626万 | -1.04% | 781.49 | 2.4 |
| 12/22 | 1,843 | 1,843 | 1,782 | 1,782 | -1.76% | 700 | 30億8642万 | -2.52% | 771.53 | 2.37 |
| 12/21 | 1,740 | 1,820 | 1,740 | 1,814 | +4.31% | 1,400 | 31億4184万 | -1.09% | 785.38 | 2.41 |
| 12/20 | 1,777 | 1,819 | 1,739 | 1,739 | -2.96% | 700 | 30億1194万 | -5.44% | 752.91 | 2.32 |
| 12/17 | 1,802 | 1,844 | 1,763 | 1,792 | -0.55% | 5,700 | 31億374万 | -3.24% | 775.86 | 2.39 |
| 12/16 | 1,827 | 1,829 | 1,788 | 1,802 | -1.37% | 1,300 | 31億2106万 | -3.22% | 780.19 | 2.4 |
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 | 5,120 10/11 | 2,730 6/13 | 1,916,300 10/11 | 72億1203万 | 39億6532万 | +15.5% 2/28 | -20.85% 5/17 |
| 2018年 6月期 | 3,000 7/20 | 1,770 2/14 | 217,600 7/20 | 43億5750万 | 25億7269万 | +21.44% 5/22 | -21.2% 8/16 |
| 2019年 6月期 | 3,805 10/19 | 1,501 8/15 | 506,100 9/3 | 55億7889万 | 21億9986万 | +55.41% 10/19 | -29.41% 12/25 |
| 2020年 6月期 | 5,090 5/19 | 1,620 8/16 | 168,900 2/14 | 76億1413万 | 23億8059万 | +37.58% 5/18 | -18.43% 6/29 |
| 2021年 6月期 | 4,580 4/12 | 2,871 8/19 | 144,000 8/26 | 74億9150万 | 44億583万 | +16.56% 4/9 | -10.97% 8/20 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -49%（0.51倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 52%（1.52倍）
- 2021/12/30 vs 2020/12/30
- -42%（0.58倍）