株価チャート
株価
5/22
- 前日 (5/21)
- 654
- 始値
- 650
- 高値
- 650
- 安値
- 642
- 終値 -1.83%
- 642
- 出来高 ±0%
- 5,100
乖離率
- 株価（5日）
移動平均値 - -1.38%
651 - 株価（25日）
移動平均値 - -4.75%
674 - 出来高（5日）
移動平均値 - -54.46%
11,200
2023/12/21～2024/05/22
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 | ||||||||||
| 05/22 | 650 | 650 | 642 | 642 | -1.83% | 5,100 | 16億381万 | -4.75% | 534.45 | 3.73 |
| 05/21 | 665 | 665 | 651 | 654 | -1.51% | 5,100 | 16億3353万 | -3.25% | 544.44 | 3.8 |
| 05/20 | 646 | 664 | 646 | 664 | +2.95% | 4,000 | 16億5851万 | -2.21% | 552.77 | 3.86 |
| 05/17 | 644 | 655 | 643 | 645 | -1.07% | 3,000 | 16億1105万 | -5.43% | 536.95 | 3.75 |
| 05/16 | 720 | 721 | 636 | 652 | -13.07% | 38,800 | 16億2853万 | -4.68% | 542.78 | 3.79 |
| 05/15 | 690 | 750 | 688 | 750 | +9.01% | 33,000 | 18億7332万 | +9.33% | 624.36 | 4.36 |
| 05/14 | 689 | 689 | 679 | 688 | -0.58% | 3,300 | 17億1845万 | +0.73% | 572.75 | 4 |
| 05/13 | 678 | 692 | 678 | 692 | +2.06% | 3,300 | 17億2844万 | +1.17% | 576.08 | 4.02 |
| 05/10 | 681 | 681 | 678 | 678 | +0.15% | 1,500 | 16億9348万 | -1.17% | 564.42 | 3.94 |
| 05/09 | 673 | 683 | 670 | 677 | +0.74% | 2,700 | 16億9098万 | -1.6% | 563.59 | 3.93 |
| 05/08 | 663 | 684 | 663 | 672 | +0.3% | 2,600 | 16億7849万 | -2.75% | 559.43 | 3.9 |
| 05/07 | 669 | 676 | 665 | 670 | +0.3% | 3,300 | 16億7349万 | -3.32% | 557.76 | 3.89 |
| 05/02 | 659 | 668 | 659 | 668 | +1.52% | 17,700 | 16億6850万 | -4.16% | 556.1 | 3.88 |
| 05/01 | 660 | 666 | 658 | 658 | -0.3% | 20,400 | 16億4352万 | -6.13% | 547.77 | 3.82 |
| 04/30 | 663 | 674 | 654 | 660 | -0.3% | 6,700 | 16億4852万 | -6.52% | 549.44 | 3.83 |
| 04/26 | 669 | 669 | 655 | 662 | -1.63% | 2,200 | 16億5351万 | -7.02% | 551.1 | 3.85 |
| 04/25 | 676 | 679 | 667 | 673 | +0.3% | 3,200 | 16億8099万 | -6.27% | 560.26 | 3.91 |
| 04/24 | 701 | 701 | 671 | 671 | 0% | 12,800 | 16億7599万 | -7.19% | 558.59 | 3.9 |
| 04/23 | 677 | 755 | 666 | 671 | +2.44% | 88,400 | 16億7599万 | -7.83% | 558.59 | 3.9 |
| 04/22 | 670 | 670 | 631 | 655 | -2.96% | 25,800 | 16億3603万 | -10.76% | 545.28 | 3.8 |
| 04/19 | 690 | 690 | 675 | 675 | -2.88% | 2,500 | 16億8598万 | -8.91% | 561.92 | 3.92 |
| 04/18 | 690 | 698 | 690 | 695 | +0.58% | 1,100 | 17億3594万 | -7.09% | 578.57 | 4.04 |
| 04/17 | 691 | 702 | 691 | 691 | +0.14% | 17,700 | 17億2595万 | -8.6% | 575.24 | 4.01 |
| 04/16 | 685 | 701 | 685 | 690 | 0% | 20,100 | 17億2345万 | -9.57% | 574.41 | 4.01 |
| 04/15 | 702 | 702 | 690 | 690 | -2.27% | 4,200 | 17億2345万 | -10.51% | 574.41 | 4.01 |
| 04/12 | 751 | 753 | 706 | 706 | -3.55% | 18,500 | 17億6341万 | -9.49% | 587.73 | 4.1 |
| 04/11 | 727 | 735 | 723 | 732 | +0.41% | 1,800 | 18億2836万 | -6.87% | 609.38 | 4.25 |
| 04/10 | 705 | 737 | 705 | 729 | +4.14% | 7,200 | 18億2086万 | -8.07% | 606.88 | 4.23 |
| 04/09 | 687 | 710 | 683 | 700 | +1.89% | 4,900 | 17億4843万 | -12.39% | 582.74 | 4.07 |
| 04/08 | 691 | 703 | 685 | 687 | 0% | 4,900 | 17億1596万 | -14.76% | 571.91 | 3.99 |
| 04/05 | 711 | 711 | 679 | 687 | -3.78% | 13,800 | 17億1596万 | -15.81% | 571.91 | 3.99 |
| 04/04 | 728 | 788 | 713 | 714 | -2.19% | 13,900 | 17億8340万 | -13.77% | 594.39 | 4.15 |
| 04/03 | 721 | 741 | 700 | 730 | +0.14% | 16,100 | 18億2336万 | -12.47% | 607.71 | 4.24 |
| 04/02 | 749 | 749 | 729 | 729 | -2.67% | 6,300 | 18億2086万 | -12.48% | 606.88 | 4.23 |
| 04/01 | 746 | 760 | 741 | 749 | +0.94% | 5,100 | 18億7082万 | -10.08% | 623.53 | 4.35 |
| 03/29 | 767 | 767 | 742 | 742 | -1.46% | 7,900 | 18億5333万 | -10.6% | 617.7 | 4.31 |
| 03/28 | 752 | 762 | 751 | 753 | -2.46% | 8,900 | 18億8081万 | -9.06% | 626.86 | 4.37 |
| 03/27 | 791 | 791 | 772 | 772 | -1.15% | 3,800 | 19億2827万 | -6.76% | 642.68 | 4.48 |
| 03/26 | 804 | 804 | 776 | 781 | -2.86% | 11,900 | 19億5075万 | -5.33% | 650.17 | 4.54 |
| 03/25 | 827 | 827 | 804 | 804 | -0.99% | 5,300 | 20億819万 | -2.19% | 669.31 | 4.67 |
| 03/22 | 818 | 818 | 789 | 812 | +0.5% | 5,100 | 20億2818万 | -0.73% | 675.97 | 4.72 |
| 03/21 | 810 | 825 | 808 | 808 | +0.37% | 2,700 | 20億1819万 | -1.22% | 672.64 | 4.69 |
| 03/19 | 823 | 823 | 795 | 805 | -2.19% | 6,500 | 20億1069万 | -1.59% | 670.15 | 4.67 |
| 03/18 | 817 | 839 | 803 | 823 | +0.98% | 9,000 | 20億5565万 | +0.98% | 685.13 | 4.78 |
| 03/15 | 856 | 856 | 801 | 815 | -5.45% | 26,200 | 20億3567万 | +0.25% | 678.47 | 4.73 |
| 03/14 | 884 | 884 | 862 | 862 | -2.38% | 8,300 | 21億5306万 | +6.29% | 717.6 | 5.01 |
| 03/13 | 881 | 969 | 865 | 883 | +0.57% | 52,800 | 22億552万 | +9.55% | 735.08 | 5.13 |
| 03/12 | 877 | 883 | 865 | 878 | -0.79% | 10,800 | 21億9303万 | +9.75% | 730.92 | 5.1 |
| 03/11 | 911 | 911 | 871 | 885 | -3.8% | 14,300 | 22億1051万 | +11.46% | 736.75 | 5.14 |
| 03/08 | 856 | 962 | 856 | 920 | +7.73% | 105,900 | 22億9793万 | +16.9% | 765.88 | 5.34 |
| 03/07 | 888 | 903 | 845 | 854 | -5.43% | 37,500 | 21億3308万 | +9.63% | 710.94 | 4.96 |
| 03/06 | 875 | 903 | 861 | 903 | +3.08% | 69,800 | 22億5547万 | +16.52% | 751.73 | 5.24 |
| 03/05 | 927 | 985 | 876 | 876 | -0.68% | 255,700 | 21億8803万 | +14.06% | 729.25 | 5.09 |
| 03/04 | 901 | 943 | 856 | 882 | -4.44% | 170,000 | 22億302万 | +15.75% | 734.25 | 5.12 |
| 03/01 | 1,124 | 1,230 | 904 | 923 | -8.07% | 754,100 | 23億543万 | +21.93% | 768.38 | 5.36 |
| 02/29 | 1,004 | 1,004 | 1,004 | 1,004 | +17.56% | 18,900 | 25億775万 | +33.87% | 835.81 | 5.83 |
| 02/28 | 854 | 854 | 854 | 854 | +21.31% | 9,300 | 21億3308万 | +15.25% | 710.94 | 4.96 |
| 02/27 | 730 | 730 | 704 | 704 | -3.16% | 6,900 | 17億5842万 | -4.61% | 586.07 | 4.09 |
| 02/26 | 670 | 734 | 670 | 727 | +7.7% | 19,500 | 18億1587万 | -1.89% | 605.21 | 4.22 |
| 02/22 | 708 | 708 | 673 | 675 | -4.12% | 17,900 | 16億8598万 | -9.52% | 561.92 | 3.92 |
| 02/21 | 734 | 734 | 703 | 704 | -4.22% | 10,300 | 17億5842万 | -6.51% | 586.07 | 4.09 |
| 02/20 | 707 | 741 | 707 | 735 | +4.4% | 15,300 | 18億3585万 | -3.42% | 611.87 | 4.27 |
| 02/19 | 701 | 728 | 688 | 704 | +0.43% | 16,600 | 17億5842万 | -7.61% | 586.07 | 4.09 |
| 02/16 | 702 | 739 | 696 | 701 | -1.54% | 33,800 | 17億5092万 | -7.76% | 583.57 | 4.07 |
| 02/15 | 820 | 820 | 687 | 712 | -13.06% | 87,000 | 17億7840万 | -6.44% | 592.73 | 4.13 |
| 02/14 | 805 | 820 | 780 | 819 | +2.63% | 40,400 | 20億4566万 | +8.33% | 681.8 | 4.76 |
| 02/13 | 746 | 802 | 743 | 798 | +7.11% | 29,700 | 19億9321万 | +6.54% | 664.32 | 4.63 |
| 02/09 | 768 | 769 | 744 | 745 | -1.32% | 8,800 | 18億6083万 | +0.27% | 620.2 | 4.33 |
| 02/08 | 783 | 821 | 754 | 755 | -0.92% | 56,100 | 18億8580万 | +1.62% | 628.52 | 4.38 |
| 02/07 | 741 | 786 | 735 | 762 | +2.42% | 29,100 | 19億329万 | +3.25% | 634.35 | 4.43 |
| 02/06 | 741 | 774 | 732 | 744 | +1.64% | 31,500 | 18億5833万 | +1.36% | 619.37 | 4.32 |
| 02/05 | 737 | 755 | 730 | 732 | -0.14% | 17,800 | 18億2836万 | +0.69% | 609.38 | 4.25 |
| 02/02 | 728 | 763 | 707 | 733 | +2.81% | 43,900 | 18億3085万 | +2.23% | 610.21 | 4.26 |
| 02/01 | 727 | 727 | 705 | 713 | -1.93% | 16,100 | 17億8090万 | +0.71% | 593.56 | 4.14 |
| 01/31 | 732 | 737 | 721 | 727 | -0.68% | 9,000 | 18億1587万 | +4.01% | 605.21 | 4.22 |
| 01/30 | 742 | 744 | 730 | 732 | -1.48% | 15,400 | 18億2836万 | +6.09% | 609.38 | 4.25 |
| 01/29 | 741 | 758 | 734 | 743 | +1.64% | 8,500 | 18億5583万 | +8.94% | 618.53 | 4.31 |
| 01/26 | 741 | 769 | 731 | 731 | -2.66% | 26,600 | 18億2586万 | +8.78% | 608.54 | 4.25 |
| 01/25 | 755 | 755 | 719 | 751 | +0.4% | 36,900 | 18億7581万 | +13.27% | 625.19 | 4.36 |
| 01/24 | 765 | 802 | 734 | 748 | -2.48% | 60,700 | 18億6832万 | +14.37% | 622.7 | 4.34 |
| 01/23 | 802 | 820 | 767 | 767 | -2.17% | 74,100 | 19億1578万 | +19.1% | 638.51 | 4.45 |
| 01/22 | 802 | 810 | 783 | 784 | -1.13% | 40,000 | 19億5824万 | +23.66% | 652.67 | 4.55 |
| 01/19 | 805 | 864 | 780 | 793 | -5.03% | 125,700 | 19億8072万 | +27.29% | 660.16 | 4.61 |
| 01/18 | 830 | 989 | 787 | 835 | -1.76% | 877,300 | 20億8562万 | +36.22% | 695.12 | 4.85 |
| 01/17 | 926 | 1,032 | 810 | 850 | -6.7% | 526,200 | 21億2309万 | +41.43% | 707.61 | 4.94 |
| 01/16 | 911 | 911 | 881 | 911 | +19.71% | 61,800 | 22億7545万 | +54.93% | 758.39 | 5.29 |
| 01/15 | 697 | 761 | 674 | 761 | +15.13% | 166,000 | 19億79万 | +32.58% | 633.52 | 4.42 |
| 01/12 | 708 | 796 | 655 | 661 | -6.64% | 323,400 | 16億5101万 | +16.78% | 550.27 | 3.84 |
| 01/11 | 624 | 708 | 615 | 708 | +16.45% | 136,900 | 17億6841万 | +26.2% | 589.4 | 4.11 |
| 01/10 | 660 | 660 | 602 | 608 | -4.4% | 46,900 | 15億1863万 | +9.55% | 506.15 | 3.53 |
| 01/09 | 648 | 698 | 613 | 636 | -2.9% | 48,300 | 15億8857万 | +15.01% | 529.46 | 3.69 |
| 01/05 | 730 | 790 | 639 | 655 | -10.15% | 233,400 | 16億3603万 | +19.31% | 545.28 | 3.8 |
| 01/04 | 619 | 729 | 565 | 729 | +15.9% | 283,800 | 18億2086万 | +33.76% | 606.88 | 4.23 |
| 2023 | ||||||||||
| 12/29 | 678 | 710 | 575 | 629 | -5.84% | 483,000 | 15億7109万 | +16.91% | 523.63 | 3.72 |
| 12/28 | 628 | 668 | 620 | 668 | +17.61% | 235,700 | 16億6850万 | +25.09% | 556.1 | 3.95 |
| 12/27 | 486 | 568 | 478 | 568 | +16.39% | 44,200 | 14億1872万 | +7.37% | 472.85 | 3.36 |
| 12/26 | 497 | 497 | 488 | 488 | -1.61% | 8,400 | 12億1890万 | -7.75% | 406.25 | 2.88 |
| 12/25 | 506 | 507 | 490 | 496 | -1.98% | 9,500 | 12億3888万 | -6.59% | 412.91 | 2.93 |
| 12/22 | 500 | 516 | 500 | 506 | +0.6% | 6,900 | 12億6386万 | -5.24% | 421.24 | 2.99 |
| 12/21 | 507 | 507 | 500 | 503 | -1.37% | 1,400 | 12億5637万 | -6.16% | 418.74 | 2.97 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 6月期 | 3,650 9/29 | 623 2/24 | 3,395,000 9/29 | +51.67% 4/25 | -33.02% 12/2 |
| 2023年 6月期 | 1,144 10/5 | 482 5/22 | 455,600 6/2 | +21.57% 9/21 | -20.96% 12/23 |
| 最新 | 642 2024/5/22 | 5,100 | -4.75% 674 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/05/22 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
478円（2023/12/27） - 34%（1.34倍）
642円（5/22）