株価チャート
株価
5/17
- 前日 (5/16)
- 1,872
- 始値
- 1,862
- 高値
- 1,903
- 安値
- 1,858
- 終値 +0.43%
- 1,880
- 出来高 -51.72%
- 2,863,000
乖離率
- 株価（5日）
移動平均値 - -1.57%
1,910 - 株価（25日）
移動平均値 - +3.7%
1,813 - 出来高（5日）
移動平均値 - -57.11%
6,674,680
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 | 1,862 | 1,903 | 1,858 | 1,880 | +0.43% | 2,863,000 | 3078億9240万 | +3.7% | 25.66 | 4.6 |
| 05/16 | 1,928 | 1,933 | 1,838 | 1,872 | -2.95% | 5,930,400 | 3063億8555万 | +3.25% | 25.55 | 4.58 |
| 05/15 | 1,995 | 2,020 | 1,926 | 1,929 | -3.55% | 5,069,500 | 3157億1460万 | +6.46% | 26.33 | 4.72 |
| 05/14 | 1,908 | 2,080 | 1,901 | 2,000 | +7.07% | 14,522,400 | 3273億3499万 | +10.62% | 27.3 | 4.89 |
| 05/13 | 1,914 | 1,914 | 1,854 | 1,868 | -2.61% | 4,988,100 | 3057億3088万 | +3.72% | 25.49 | 4.57 |
| 05/10 | 1,838 | 1,930 | 1,817 | 1,918 | +9.1% | 12,625,800 | 3139億1425万 | +6.5% | 26.18 | 4.69 |
| 05/09 | 1,767 | 1,780 | 1,726 | 1,758 | -1.4% | 4,777,700 | 2877億2745万 | -2.33% | 23.99 | 4.3 |
| 05/08 | 1,796 | 1,801 | 1,772 | 1,783 | -1.11% | 3,533,900 | 2918億1914万 | -1.27% | 24.33 | 4.36 |
| 05/07 | 1,799 | 1,830 | 1,790 | 1,803 | +2.04% | 4,062,500 | 2950億9249万 | -0.61% | 24.61 | 4.41 |
| 05/02 | 1,805 | 1,812 | 1,765 | 1,767 | -2.21% | 3,453,900 | 2892億46万 | -2.86% | 24.12 | 4.32 |
| 05/01 | 1,820 | 1,826 | 1,769 | 1,807 | -1.95% | 4,613,800 | 2957億4716万 | -1.04% | 24.66 | 4.42 |
| 04/30 | 1,800 | 1,843 | 1,794 | 1,843 | +3.54% | 3,577,600 | 3016億3919万 | +0.55% | 25.15 | 4.51 |
| 04/26 | 1,783 | 1,796 | 1,762 | 1,780 | -0.22% | 2,659,800 | 2913億2814万 | -3.1% | 24.29 | 4.35 |
| 04/25 | 1,808 | 1,808 | 1,766 | 1,784 | -1.38% | 3,222,900 | 2919億8281万 | -3.36% | 24.35 | 4.36 |
| 04/24 | 1,772 | 1,815 | 1,756 | 1,809 | +3.37% | 4,061,500 | 2960億7450万 | -2.43% | 24.69 | 4.43 |
| 04/23 | 1,781 | 1,793 | 1,742 | 1,750 | -1.57% | 3,456,900 | 2864億1811万 | -5.96% | 23.88 | 4.28 |
| 04/22 | 1,736 | 1,785 | 1,732 | 1,778 | +2.72% | 3,883,400 | 2903億475万 | -4.92% | 24.27 | 4.35 |
| 04/19 | 1,736 | 1,747 | 1,701 | 1,731 | -0.86% | 5,016,700 | 2826億3078万 | -7.78% | 23.62 | 4.23 |
| 04/18 | 1,730 | 1,777 | 1,729 | 1,746 | +0.29% | 3,063,300 | 2850億7992万 | -7.52% | 23.83 | 4.27 |
| 04/17 | 1,799 | 1,833 | 1,736 | 1,741 | -1.75% | 5,333,900 | 2842億6354万 | -8.22% | 23.76 | 4.26 |
| 04/16 | 1,718 | 1,777 | 1,713 | 1,772 | +1.49% | 4,744,600 | 2893億2510万 | -7.13% | 24.18 | 4.34 |
| 04/15 | 1,785 | 1,792 | 1,742 | 1,746 | -3.54% | 4,458,300 | 2850億7992万 | -8.87% | 23.83 | 4.27 |
| 04/12 | 1,808 | 1,858 | 1,796 | 1,810 | +0.89% | 4,103,100 | 2955億2958万 | -6.02% | 24.7 | 4.43 |
| 04/11 | 1,830 | 1,832 | 1,779 | 1,794 | -3.03% | 4,799,300 | 2929億1717万 | -7.19% | 24.48 | 4.39 |
| 04/10 | 1,889 | 1,892 | 1,840 | 1,850 | -2.32% | 3,222,500 | 3020億6062万 | -4.74% | 25.25 | 4.53 |
| 04/09 | 1,849 | 1,895 | 1,848 | 1,894 | +3.27% | 3,430,800 | 3092億4477万 | -2.82% | 25.85 | 4.63 |
| 04/08 | 1,835 | 1,846 | 1,817 | 1,834 | +0.6% | 2,786,300 | 2994億4821万 | -6.29% | 25.03 | 4.49 |
| 04/05 | 1,797 | 1,833 | 1,796 | 1,823 | -0.76% | 3,228,300 | 2976億5217万 | -7.37% | 24.88 | 4.46 |
| 04/04 | 1,885 | 1,894 | 1,837 | 1,837 | -1.4% | 3,232,300 | 2999億3804万 | -7.08% | 25.07 | 4.49 |
| 04/03 | 1,871 | 1,881 | 1,847 | 1,863 | -2% | 3,745,500 | 3041億8321万 | -6.19% | 25.43 | 4.56 |
| 04/02 | 1,915 | 1,917 | 1,873 | 1,901 | -0.73% | 4,831,100 | 3103億8770万 | -4.66% | 25.94 | 4.65 |
| 04/01 | 1,980 | 1,980 | 1,915 | 1,915 | -2.64% | 4,328,400 | 3126億7357万 | -4.39% | 26.14 | 4.69 |
| 03/29 | 1,918 | 1,984 | 1,911 | 1,967 | +1.97% | 5,917,500 | 3211億6392万 | -2.14% | 26.85 | 4.8 |
| 03/28 | 1,956 | 1,968 | 1,929 | 1,929 | -1.38% | 4,572,800 | 3149億5943万 | -4.32% | 26.33 | 4.71 |
| 03/27 | 1,975 | 1,987 | 1,952 | 1,956 | -0.25% | 3,219,300 | 3193億6788万 | -3.41% | 26.69 | 4.77 |
| 03/26 | 1,958 | 1,984 | 1,946 | 1,961 | -0.05% | 3,302,100 | 3201億8426万 | -3.59% | 26.76 | 4.78 |
| 03/25 | 2,056 | 2,077 | 1,962 | 1,962 | -1.56% | 5,640,500 | 3203億4754万 | -3.87% | 26.78 | 4.79 |
| 03/22 | 1,996 | 2,002 | 1,959 | 1,993 | -0.1% | 3,642,400 | 3254億909万 | -2.5% | 27.2 | 4.86 |
| 03/21 | 2,003 | 2,020 | 1,981 | 1,995 | +0.76% | 3,860,700 | 3257億3565万 | -2.64% | 27.23 | 4.87 |
| 03/19 | 1,979 | 1,980 | 1,933 | 1,980 | +0.1% | 4,724,800 | 3232億8651万 | -4.21% | 27.02 | 4.83 |
| 03/18 | 1,952 | 1,995 | 1,947 | 1,978 | +1.12% | 3,076,800 | 3229億5995万 | -5.13% | 27 | 4.82 |
| 03/15 | 1,968 | 1,975 | 1,948 | 1,956 | -1.56% | 3,709,500 | 3193億6788万 | -6.9% | 26.69 | 4.77 |
| 03/14 | 1,981 | 2,002 | 1,958 | 1,987 | +0.71% | 2,872,800 | 3244億2944万 | -6.27% | 27.12 | 4.85 |
| 03/13 | 2,004 | 2,019 | 1,955 | 1,973 | -2.04% | 3,744,200 | 3221億4357万 | -7.72% | 26.93 | 4.81 |
| 03/12 | 1,976 | 2,018 | 1,949 | 2,014 | +1.41% | 3,315,800 | 3288億3789万 | -6.67% | 27.49 | 4.91 |
| 03/11 | 1,966 | 1,988 | 1,945 | 1,986 | +0.15% | 3,763,300 | 3242億6616万 | -8.65% | 27.1 | 4.84 |
| 03/08 | 1,988 | 2,004 | 1,966 | 1,983 | -0.2% | 4,014,600 | 3237億7633万 | -9.41% | 27.06 | 4.84 |
| 03/07 | 2,041 | 2,047 | 1,983 | 1,987 | -2.31% | 4,872,000 | 3244億2944万 | -10.01% | 27.12 | 4.85 |
| 03/06 | 2,001 | 2,059 | 1,992 | 2,034 | +0.74% | 4,597,700 | 3321億341万 | -8.63% | 27.76 | 4.96 |
| 03/05 | 2,060 | 2,070 | 2,009 | 2,019 | -3.17% | 4,878,500 | 3296億5427万 | -9.95% | 27.55 | 4.92 |
| 03/04 | 2,124 | 2,145 | 2,085 | 2,085 | -1.37% | 4,283,700 | 3404億3049万 | -7.74% | 28.46 | 5.09 |
| 03/01 | 2,033 | 2,123 | 2,026 | 2,114 | +3.53% | 5,289,900 | 3451億6549万 | -7.04% | 28.85 | 5.16 |
| 02/29 | 2,066 | 2,078 | 2,039 | 2,042 | -1.73% | 4,132,000 | 3334億962万 | -10.79% | 27.87 | 4.98 |
| 02/28 | 2,067 | 2,096 | 2,056 | 2,078 | +1.07% | 4,135,400 | 3392億8756万 | -9.85% | 28.36 | 5.07 |
| 02/27 | 2,098 | 2,103 | 2,045 | 2,056 | -2.97% | 5,732,700 | 3356億9548万 | -11.42% | 28.06 | 5.01 |
| 02/26 | 2,080 | 2,144 | 2,053 | 2,119 | +1.44% | 4,471,500 | 3459億8187万 | -9.25% | 28.92 | 5.17 |
| 02/22 | 2,097 | 2,121 | 2,083 | 2,089 | -1.56% | 3,969,800 | 3410億8359万 | -10.92% | 28.51 | 5.1 |
| 02/21 | 2,120 | 2,137 | 2,095 | 2,122 | -1.07% | 3,953,800 | 3464億7170万 | -10.08% | 28.96 | 5.18 |
| 02/20 | 2,195 | 2,199 | 2,133 | 2,145 | -2.14% | 4,431,800 | 3502億2705万 | -9.72% | 29.27 | 5.23 |
| 02/19 | 2,148 | 2,210 | 2,141 | 2,192 | +3.06% | 6,593,700 | 3579億102万 | -8.32% | 29.92 | 5.35 |
| 02/16 | 2,025 | 2,164 | 2,000 | 2,127 | +4.06% | 10,035,500 | 3470億5792万 | -11.56% | 29.03 | 5.18 |
| 02/15 | 2,132 | 2,190 | 2,021 | 2,044 | -3.63% | 12,403,500 | 3335億1500万 | -15.57% | 27.9 | 4.98 |
| 02/14 | 2,286 | 2,300 | 2,120 | 2,121 | -12.93% | 16,183,100 | 3460億7892万 | -13.04% | 28.95 | 5.17 |
| 02/13 | 2,460 | 2,502 | 2,428 | 2,436 | +0.04% | 5,485,800 | 3974億7678万 | -0.69% | 33.25 | 5.94 |
| 02/09 | 2,365 | 2,458 | 2,353 | 2,435 | +2.35% | 4,877,800 | 3973億1361万 | -0.77% | 33.23 | 5.94 |
| 02/08 | 2,433 | 2,438 | 2,369 | 2,379 | -2.42% | 4,349,600 | 3881億7621万 | -3.21% | 32.47 | 5.8 |
| 02/07 | 2,440 | 2,458 | 2,401 | 2,438 | -0.2% | 3,519,000 | 3978億311万 | -1.22% | 33.27 | 5.94 |
| 02/06 | 2,462 | 2,463 | 2,408 | 2,443 | -1.01% | 3,054,300 | 3986億1895万 | -1.25% | 33.34 | 5.95 |
| 02/05 | 2,404 | 2,474 | 2,398 | 2,468 | +2.7% | 3,288,200 | 4026億9815万 | -0.44% | 33.68 | 6.02 |
| 02/02 | 2,390 | 2,435 | 2,381 | 2,403 | +1.52% | 3,290,000 | 3920億9224万 | -3.14% | 32.8 | 5.86 |
| 02/01 | 2,425 | 2,446 | 2,361 | 2,367 | -3.94% | 4,139,200 | 3862億1820万 | -4.79% | 32.3 | 5.77 |
| 01/31 | 2,413 | 2,466 | 2,386 | 2,464 | +1.52% | 3,658,700 | 4020億4548万 | -1.16% | 33.63 | 6.01 |
| 01/30 | 2,469 | 2,472 | 2,414 | 2,427 | -0.82% | 6,064,100 | 3960億827万 | -2.8% | 33.12 | 5.92 |
| 01/29 | 2,450 | 2,468 | 2,415 | 2,447 | -0.2% | 3,671,900 | 3992億7162万 | -2.35% | 33.4 | 5.96 |
| 01/26 | 2,439 | 2,500 | 2,426 | 2,452 | -0.08% | 3,692,700 | 4000億8746万 | -2.35% | 33.46 | 5.98 |
| 01/25 | 2,445 | 2,457 | 2,397 | 2,454 | -0.77% | 3,946,100 | 4004億1380万 | -2.5% | 33.49 | 5.98 |
| 01/24 | 2,455 | 2,480 | 2,426 | 2,473 | +0.98% | 2,810,400 | 4035億1399万 | -2.1% | 33.75 | 6.03 |
| 01/23 | 2,490 | 2,505 | 2,433 | 2,449 | -0.57% | 3,245,100 | 3995億9796万 | -3.24% | 33.42 | 5.97 |
| 01/22 | 2,419 | 2,475 | 2,376 | 2,463 | +2.11% | 4,109,900 | 4017億2129万 | -2.99% | 33.61 | 6 |
| 01/19 | 2,414 | 2,430 | 2,388 | 2,412 | +1.22% | 2,669,300 | 3934億307万 | -5.26% | 32.92 | 5.88 |
| 01/18 | 2,429 | 2,443 | 2,367 | 2,383 | -2.97% | 4,224,800 | 3886億7310万 | -6.8% | 32.52 | 5.81 |
| 01/17 | 2,506 | 2,523 | 2,456 | 2,456 | -2.46% | 3,159,600 | 4005億7958万 | -4.32% | 33.52 | 5.98 |
| 01/16 | 2,540 | 2,564 | 2,504 | 2,518 | -0.67% | 3,759,700 | 4106億9193万 | -2.21% | 34.36 | 6.14 |
| 01/15 | 2,519 | 2,536 | 2,476 | 2,535 | +0.2% | 2,715,600 | 4134億6467万 | -1.9% | 34.6 | 6.18 |
| 01/12 | 2,579 | 2,583 | 2,507 | 2,530 | +0.04% | 3,197,200 | 4126億4916万 | -2.35% | 34.53 | 6.16 |
| 01/11 | 2,531 | 2,547 | 2,489 | 2,529 | +1.28% | 3,514,700 | 4124億8605万 | -2.81% | 34.52 | 6.16 |
| 01/10 | 2,472 | 2,524 | 2,441 | 2,497 | +1.01% | 3,207,300 | 4072億6678万 | -4.44% | 34.08 | 6.08 |
| 01/09 | 2,481 | 2,528 | 2,448 | 2,472 | +0.65% | 3,610,900 | 4031億8921万 | -5.86% | 33.74 | 6.02 |
| 01/05 | 2,546 | 2,569 | 2,456 | 2,456 | -3.35% | 4,485,100 | 4005億7958万 | -7.11% | 33.52 | 5.98 |
| 01/04 | 2,558 | 2,578 | 2,525 | 2,541 | -2.76% | 4,002,800 | 4144億4328万 | -4.58% | 34.68 | 6.19 |
| 2023 | ||||||||||
| 12/29 | 2,594 | 2,642 | 2,585 | 2,613 | +0.5% | 3,787,200 | 4261億8666万 | -2.46% | 35.66 | 6.91 |
| 12/28 | 2,558 | 2,600 | 2,524 | 2,600 | +1.56% | 3,262,300 | 4240億6633万 | -3.45% | 35.48 | 6.88 |
| 12/27 | 2,510 | 2,604 | 2,510 | 2,560 | +1.27% | 4,094,600 | 4175億4223万 | -5.54% | 34.94 | 6.77 |
| 12/26 | 2,518 | 2,537 | 2,499 | 2,528 | +0.04% | 2,437,100 | 4123億2295万 | -7.53% | 34.5 | 6.69 |
| 12/25 | 2,541 | 2,548 | 2,497 | 2,527 | -0.35% | 2,814,200 | 4121億5985万 | -8.34% | 34.49 | 6.69 |
| 12/22 | 2,570 | 2,595 | 2,534 | 2,536 | -0.98% | 3,298,800 | 4136億2777万 | -8.78% | 34.61 | 6.71 |
| 12/21 | 2,628 | 2,646 | 2,555 | 2,561 | -3.72% | 3,807,200 | 4177億533万 | -8.7% | 34.95 | 6.78 |
| 12/20 | 2,619 | 2,693 | 2,600 | 2,660 | +3.02% | 5,457,600 | 4338億5247万 | -5.94% | 36.3 | 7.04 |
| 12/19 | 2,565 | 2,613 | 2,538 | 2,582 | -0.31% | 2,854,900 | 4211億3048万 | -9.34% | 35.24 | 6.83 |
| 12/18 | 2,649 | 2,649 | 2,556 | 2,590 | -3% | 3,594,500 | 4224億3530万 | -9.94% | 35.35 | 6.85 |
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 | |
| 2018年 6月期 | 6,000 6/19 | 4,165 6/26 | 36,447,300 6/19 | 8119億8793万 | 5636億5495万 | +4.99% 7/25 | - |
| 2019年 6月期 | 4,975 7/23 | 1,704 12/26 | 7,072,200 5/28 | 6874億481万 | 2450億8254万 | +31.48% 2/25 | -31.6% 12/25 |
| 2020年 6月期 | 3,530 6/30 | 1,557 3/19 | 10,594,700 11/8 | 5510億3304万 | 2400億6848万 | +29.94% 4/20 | -26.9% 3/19 |
| 2021年 6月期 | 6,400 2/16 | 3,370 7/1 | 6,060,000 8/7 | 1兆50億 | 5260億5704万 | +25.1% 1/13 | -20.18% 11/10 |
| 2022年 6月期 | 7,390 11/22 | 1,850 6/23 | 25,170,800 6/1 | 1兆1802億 | 2971億2525万 | +14.29% 9/14 | -26.81% 4/25 |
| 2023年 6月期 | 3,519 6/21 | 1,885 10/3 | 41,432,500 11/1 | 5693億3431万 | 3032億4139万 | +30.34% 11/1 | -13.31% 2/27 |
| 最新 | 1,880 2024/5/17 | 2,863,000 | 3078億9240万 | +3.7% 1,813 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 105%（2.05倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/05/17 vs 2023/12/29
- -28%（0.72倍）
- 過去安値
1,557円（2020/03/19） - 21%（1.21倍）
1,880円（5/17）