株価チャート
株価
5/17
- 前日 (5/16)
- 758
- 始値
- 763
- 高値
- 797
- 安値
- 763
- 終値 +3.43%
- 784
- 出来高 -33.9%
- 194,800
乖離率
- 株価（5日）
移動平均値 - +4.53%
750 - 株価（25日）
移動平均値 - +6.23%
738 - 出来高（5日）
移動平均値 - +46.91%
132,600
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 | 763 | 797 | 763 | 784 | +3.43% | 194,800 | 317億3671万 | +6.23% | 9.26 | 0.75 |
| 05/16 | 742 | 773 | 737 | 758 | +4.26% | 294,700 | 306億8421万 | +2.71% | 8.95 | 0.73 |
| 05/15 | 743 | 743 | 727 | 727 | -2.15% | 69,500 | 294億2932万 | -1.49% | 8.59 | 0.7 |
| 05/14 | 736 | 743 | 734 | 743 | +0.54% | 64,700 | 300億7701万 | +0.54% | 8.78 | 0.72 |
| 05/13 | 738 | 741 | 735 | 739 | +0.54% | 39,300 | 299億1508万 | -0.14% | 8.73 | 0.71 |
| 05/10 | 739 | 744 | 731 | 735 | -0.68% | 112,600 | 297億5316万 | -0.68% | 8.68 | 0.71 |
| 05/09 | 737 | 744 | 732 | 740 | +1.23% | 60,500 | 299億5557万 | -0.27% | 8.74 | 0.71 |
| 05/08 | 731 | 743 | 731 | 731 | -0.14% | 73,500 | 295億9124万 | -1.75% | 8.64 | 0.7 |
| 05/07 | 731 | 737 | 728 | 732 | +0.69% | 57,500 | 296億3172万 | -1.88% | 8.65 | 0.7 |
| 05/02 | 732 | 733 | 725 | 727 | -0.95% | 69,200 | 294億2932万 | -2.81% | 8.59 | 0.7 |
| 05/01 | 728 | 739 | 724 | 734 | -0.54% | 54,300 | 297億1268万 | -2.13% | 8.67 | 0.71 |
| 04/30 | 731 | 739 | 726 | 738 | +1.51% | 78,000 | 298億7460万 | -1.86% | 8.72 | 0.71 |
| 04/26 | 721 | 728 | 709 | 727 | +1.11% | 84,900 | 294億2932万 | -3.45% | 8.59 | 0.7 |
| 04/25 | 726 | 730 | 719 | 719 | -1.24% | 87,500 | 291億547万 | -4.77% | 8.49 | 0.69 |
| 04/24 | 725 | 733 | 725 | 728 | +0.55% | 72,100 | 294億6980万 | -3.7% | 8.6 | 0.7 |
| 04/23 | 729 | 732 | 721 | 724 | -0.96% | 74,300 | 293億788万 | -4.49% | 8.55 | 0.7 |
| 04/22 | 730 | 735 | 721 | 731 | +1.81% | 63,800 | 295億9124万 | -3.82% | 8.64 | 0.7 |
| 04/19 | 730 | 730 | 707 | 718 | -2.84% | 152,700 | 290億6499万 | -5.4% | 8.48 | 0.69 |
| 04/18 | 721 | 748 | 721 | 739 | +1.93% | 65,100 | 299億1508万 | -2.76% | 8.73 | 0.71 |
| 04/17 | 735 | 736 | 721 | 725 | -1.36% | 96,100 | 293億4836万 | -4.48% | 8.57 | 0.7 |
| 04/16 | 750 | 755 | 735 | 735 | -3.16% | 90,900 | 297億5316万 | -3.03% | 8.68 | 0.71 |
| 04/15 | 745 | 761 | 745 | 759 | +1.2% | 83,400 | 307億2469万 | +0.26% | 8.97 | 0.73 |
| 04/12 | 761 | 761 | 750 | 750 | -0.53% | 88,700 | 303億6037万 | -0.66% | 8.86 | 0.72 |
| 04/11 | 751 | 760 | 751 | 754 | -1.44% | 61,400 | 305億2229万 | +0.13% | 8.91 | 0.73 |
| 04/10 | 774 | 780 | 765 | 765 | -0.52% | 67,400 | 309億6758万 | +1.86% | 9.04 | 0.74 |
| 04/09 | 754 | 771 | 753 | 769 | +1.99% | 52,400 | 311億2950万 | +2.67% | 9.08 | 0.74 |
| 04/08 | 759 | 759 | 748 | 754 | +0.27% | 73,600 | 305億2229万 | +0.94% | 8.91 | 0.73 |
| 04/05 | 750 | 763 | 744 | 752 | -1.44% | 128,300 | 304億4133万 | +0.67% | 8.88 | 0.72 |
| 04/04 | 762 | 777 | 758 | 763 | +0.13% | 77,100 | 308億8662万 | +2.14% | 9.01 | 0.73 |
| 04/03 | 769 | 771 | 758 | 762 | -0.65% | 116,900 | 308億4614万 | +2.01% | 9 | 0.73 |
| 04/02 | 790 | 790 | 767 | 767 | -2.91% | 133,900 | 310億4854万 | +2.54% | 9.06 | 0.74 |
| 04/01 | 801 | 801 | 789 | 790 | -1.13% | 93,500 | 319億7959万 | +5.61% | 9.33 | 0.76 |
| 03/29 | 784 | 802 | 780 | 799 | +3.36% | 191,800 | 323億4391万 | +6.96% | 9.44 | 0.78 |
| 03/28 | 779 | 785 | 773 | 773 | -0.77% | 117,800 | 312億9142万 | +3.62% | 9.13 | 0.75 |
| 03/27 | 772 | 785 | 769 | 779 | +1.04% | 144,700 | 315億3430万 | +4.28% | 9.2 | 0.76 |
| 03/26 | 774 | 776 | 764 | 771 | +0.26% | 216,300 | 312億1046万 | +3.07% | 9.11 | 0.75 |
| 03/25 | 773 | 785 | 766 | 769 | -0.65% | 229,300 | 311億2950万 | +2.95% | 9.08 | 0.75 |
| 03/22 | 764 | 779 | 760 | 774 | +1.98% | 154,000 | 313億3190万 | +3.75% | 9.14 | 0.75 |
| 03/21 | 769 | 769 | 748 | 759 | -1.17% | 365,300 | 307億2469万 | +1.74% | 8.97 | 0.74 |
| 03/19 | 764 | 771 | 751 | 768 | +0.39% | 227,900 | 310億8902万 | +2.81% | 9.07 | 0.75 |
| 03/18 | 742 | 768 | 742 | 765 | +5.37% | 263,500 | 309億6758万 | +2.41% | 9.04 | 0.75 |
| 03/15 | 727 | 739 | 722 | 726 | -0.14% | 185,000 | 293億8884万 | -2.81% | 8.58 | 0.71 |
| 03/14 | 715 | 731 | 712 | 727 | +2.39% | 144,900 | 294億2932万 | -2.94% | 8.59 | 0.71 |
| 03/13 | 715 | 723 | 704 | 710 | +1% | 259,200 | 287億4115万 | -5.59% | 8.39 | 0.69 |
| 03/12 | 701 | 705 | 690 | 703 | -0.28% | 369,700 | 284億5779万 | -6.89% | 8.31 | 0.68 |
| 03/11 | 700 | 706 | 688 | 705 | -0.7% | 251,700 | 285億3875万 | -6.99% | 8.33 | 0.69 |
| 03/08 | 697 | 716 | 692 | 710 | +0.28% | 182,200 | 287億4115万 | -6.82% | 8.39 | 0.69 |
| 03/07 | 721 | 723 | 705 | 708 | -0.56% | 121,400 | 286億6019万 | -7.45% | 8.36 | 0.69 |
| 03/06 | 702 | 720 | 702 | 712 | +0.14% | 169,400 | 288億2211万 | -7.41% | 8.41 | 0.69 |
| 03/05 | 723 | 723 | 701 | 711 | -0.7% | 139,600 | 287億8163万 | -7.9% | 8.4 | 0.69 |
| 03/04 | 741 | 741 | 716 | 716 | -3.89% | 209,200 | 289億8403万 | -7.73% | 8.46 | 0.7 |
| 03/01 | 760 | 765 | 740 | 745 | -1.97% | 154,300 | 301億5797万 | -4.36% | 8.8 | 0.73 |
| 02/29 | 775 | 776 | 756 | 760 | -2.06% | 156,800 | 307億6518万 | -2.69% | 8.98 | 0.74 |
| 02/28 | 770 | 789 | 770 | 776 | +0.26% | 94,900 | 314億1286万 | -0.77% | 9.17 | 0.76 |
| 02/27 | 768 | 792 | 768 | 774 | +0.78% | 159,700 | 313億3190万 | -1.02% | 9.14 | 0.75 |
| 02/26 | 777 | 779 | 767 | 768 | +0.13% | 104,300 | 310億8902万 | -1.66% | 9.07 | 0.75 |
| 02/22 | 793 | 793 | 763 | 767 | -1.79% | 145,400 | 310億4854万 | -1.79% | 9.06 | 0.75 |
| 02/21 | 796 | 802 | 781 | 781 | -2.62% | 112,800 | 316億1527万 | 0% | 9.23 | 0.76 |
| 02/20 | 794 | 813 | 794 | 802 | +2.3% | 161,300 | 324億6536万 | +2.69% | 9.47 | 0.78 |
| 02/19 | 766 | 784 | 760 | 784 | +2.35% | 101,200 | 317億3671万 | +0.38% | 9.26 | 0.76 |
| 02/16 | 733 | 775 | 733 | 766 | +4.5% | 185,800 | 310億806万 | -1.92% | 9.05 | 0.75 |
| 02/15 | 798 | 806 | 733 | 733 | -4.31% | 509,700 | 296億7220万 | -6.39% | 8.66 | 0.71 |
| 02/14 | 778 | 778 | 746 | 766 | -1.92% | 214,000 | 310億806万 | -2.54% | 9.05 | 0.75 |
| 02/13 | 780 | 787 | 775 | 781 | +1.56% | 135,700 | 316億1527万 | -0.89% | 9.23 | 0.76 |
| 02/09 | 772 | 780 | 768 | 769 | -0.9% | 73,300 | 311億2950万 | -2.53% | 9.08 | 0.75 |
| 02/08 | 770 | 783 | 761 | 776 | +0.13% | 119,200 | 314億1286万 | -1.77% | 9.17 | 0.76 |
| 02/07 | 791 | 791 | 775 | 775 | -2.15% | 108,400 | 313億7238万 | -1.9% | 9.16 | 0.75 |
| 02/06 | 798 | 798 | 789 | 792 | -0.88% | 68,800 | 320億6055万 | +0.13% | 9.36 | 0.77 |
| 02/05 | 799 | 805 | 795 | 799 | +1.91% | 95,200 | 323億4391万 | +1.14% | 9.44 | 0.78 |
| 02/02 | 786 | 798 | 783 | 784 | -0.13% | 93,000 | 317億3671万 | -0.63% | 9.26 | 0.76 |
| 02/01 | 796 | 805 | 785 | 785 | -2% | 129,400 | 317億7719万 | -0.51% | 9.27 | 0.76 |
| 01/31 | 803 | 810 | 792 | 801 | +0.25% | 113,100 | 324億2488万 | +1.52% | 9.46 | 0.78 |
| 01/30 | 800 | 804 | 795 | 799 | +0.13% | 114,300 | 323億4391万 | +1.4% | 9.44 | 0.78 |
| 01/29 | 803 | 809 | 798 | 798 | -0.25% | 94,100 | 323億343万 | +1.27% | 9.43 | 0.78 |
| 01/26 | 799 | 811 | 794 | 800 | +0.88% | 115,200 | 323億8440万 | +1.65% | 9.45 | 0.78 |
| 01/25 | 790 | 797 | 785 | 793 | +0.51% | 78,200 | 321億103万 | +0.89% | 9.37 | 0.77 |
| 01/24 | 784 | 792 | 777 | 789 | +0.64% | 65,900 | 319億3911万 | +0.38% | 9.32 | 0.77 |
| 01/23 | 787 | 790 | 780 | 784 | +0.9% | 83,700 | 317億3671万 | -0.13% | 9.26 | 0.76 |
| 01/22 | 766 | 779 | 761 | 777 | +1.7% | 81,400 | 314億5334万 | -1.02% | 9.18 | 0.76 |
| 01/19 | 770 | 771 | 762 | 764 | -0.26% | 88,200 | 309億2710万 | -2.8% | 9.03 | 0.74 |
| 01/18 | 762 | 769 | 757 | 766 | +0.26% | 94,900 | 310億806万 | -2.54% | 9.05 | 0.75 |
| 01/17 | 782 | 785 | 764 | 764 | -1.16% | 111,600 | 309億2710万 | -2.8% | 9.03 | 0.74 |
| 01/16 | 798 | 804 | 771 | 773 | -3.01% | 108,000 | 312億9142万 | -1.65% | 9.13 | 0.75 |
| 01/15 | 803 | 803 | 789 | 797 | -0.5% | 92,800 | 322億6295万 | +1.27% | 9.42 | 0.78 |
| 01/12 | 817 | 817 | 800 | 801 | -1.11% | 87,700 | 324億2488万 | +1.91% | 9.46 | 0.78 |
| 01/11 | 823 | 829 | 810 | 810 | -0.86% | 110,600 | 327億8920万 | +3.32% | 9.57 | 0.79 |
| 01/10 | 821 | 832 | 809 | 817 | +0.49% | 220,000 | 330億7256万 | +4.34% | 9.65 | 0.8 |
| 01/09 | 799 | 817 | 798 | 813 | +2.14% | 175,600 | 329億1064万 | +3.96% | 9.6 | 0.79 |
| 01/05 | 798 | 798 | 786 | 796 | +0.25% | 100,600 | 322億2247万 | +2.05% | 9.4 | 0.78 |
| 01/04 | 786 | 799 | 768 | 794 | +1.02% | 126,500 | 321億4151万 | +1.93% | 9.38 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 784 | 791 | 782 | 786 | -0.25% | 78,000 | 318億1767万 | +1.29% | 9.29 | 0.79 |
| 12/28 | 771 | 788 | 761 | 788 | +0.77% | 99,900 | 318億9863万 | +1.81% | 9.31 | 0.8 |
| 12/27 | 758 | 783 | 752 | 782 | +2.62% | 161,800 | 316億5575万 | +1.3% | 9.24 | 0.79 |
| 12/26 | 770 | 774 | 759 | 762 | -1.8% | 243,700 | 308億4614万 | -0.91% | 9 | 0.77 |
| 12/25 | 790 | 792 | 775 | 776 | -2.14% | 128,600 | 314億1286万 | +1.17% | 9.17 | 0.78 |
| 12/22 | 787 | 797 | 787 | 793 | +1.41% | 124,700 | 321億103万 | +3.66% | 9.37 | 0.8 |
| 12/21 | 779 | 788 | 777 | 782 | -0.89% | 150,000 | 316億5575万 | +2.62% | 9.24 | 0.79 |
| 12/20 | 790 | 803 | 789 | 789 | -0.13% | 188,100 | 319億3911万 | +4.09% | 9.32 | 0.8 |
| 12/19 | 778 | 804 | 776 | 790 | +1.94% | 213,900 | 319億7959万 | +4.91% | 9.33 | 0.8 |
| 12/18 | 776 | 777 | 766 | 775 | -1.15% | 80,500 | 313億7238万 | +3.75% | 9.16 | 0.78 |
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 | 2,635 6/23 | 1,640 3/23 | 5,551,200 3/22 | 1022億9965万 | 636億7037万 | +19.81% 6/22 | -3.69% 7/28 |
| 2018年 6月期 | 3,500 10/31 | 2,157 9/5 | 1,535,300 11/8 | 1362億6690万 | 839億7934万 | +19.89% 10/13 | -10.69% 4/17 |
| 2019年 6月期 | 2,923 8/27 | 1,110 6/13 | 1,999,000 2/13 | 1161億5914万 | 443億5748万 | +13.23% 7/5 | -19.26% 12/25 |
| 2020年 6月期 | 1,415 7/8 | 495 3/23 | 1,839,200 8/8 | 565億9518万 | 199億4231万 | +16.4% 6/9 | -37.3% 3/19 |
| 2021年 6月期 | 1,034 3/11 | 632 11/19 | 1,392,200 11/30 | 416億9119万 | 254億8242万 | +20.46% 2/5 | -13.47% 10/30 |
| 2022年 6月期 | 1,265 2/17 | 689 8/20 | 884,200 11/12 | 510億8133万 | 278億2216万 | +19.76% 11/12 | -18.76% 5/13 |
| 2023年 6月期 | 1,226 9/9 | 805 6/27 | 938,000 8/12 | 496億2909万 | 325億8680万 | +24.09% 8/12 | -13.13% 3/15 |
| 最新 | 784 2024/5/17 | 194,800 | 317億3671万 | +6.23% 738 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 65%（1.65倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
495円（2020/03/23） - 58%（1.58倍）
784円（5/17）