株価チャート
株価
5/17
- 前日 (5/16)
- 1,254
- 始値
- 1,255
- 高値
- 1,314
- 安値
- 1,255
- 終値 +2.31%
- 1,283
- 出来高 -65.81%
- 4,000
乖離率
- 株価（5日）
移動平均値 - -0.39%
1,288 - 株価（25日）
移動平均値 - -1.31%
1,300 - 出来高（5日）
移動平均値 - -48.19%
7,720
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 | 1,255 | 1,314 | 1,255 | 1,283 | +2.31% | 4,000 | 42億2235万 | -1.31% | 18.23 | 2.22 |
| 05/16 | 1,255 | 1,299 | 1,235 | 1,254 | +1.46% | 11,700 | 41億2691万 | -3.69% | 17.82 | 2.17 |
| 05/15 | 1,358 | 1,374 | 1,236 | 1,236 | -8.92% | 12,900 | 40億6767万 | -5.21% | 17.56 | 2.14 |
| 05/14 | 1,323 | 1,362 | 1,323 | 1,357 | +3.59% | 5,200 | 44億6588万 | +3.75% | 19.28 | 2.35 |
| 05/13 | 1,330 | 1,331 | 1,308 | 1,310 | -2.09% | 4,800 | 43億1121万 | +0.23% | 18.61 | 2.27 |
| 05/10 | 1,340 | 1,340 | 1,317 | 1,338 | -0.45% | 2,100 | 44億335万 | +2.29% | 19.01 | 2.31 |
| 05/09 | 1,329 | 1,347 | 1,320 | 1,344 | +1.13% | 3,000 | 44億2310万 | +2.6% | 19.09 | 2.32 |
| 05/08 | 1,300 | 1,330 | 1,270 | 1,329 | +2.07% | 3,200 | 43億7373万 | +1.37% | 18.88 | 2.3 |
| 05/07 | 1,294 | 1,318 | 1,288 | 1,302 | +1.56% | 6,000 | 42億8488万 | -0.84% | 18.5 | 2.25 |
| 05/02 | 1,288 | 1,292 | 1,254 | 1,282 | +1.91% | 4,700 | 42億1906万 | -2.66% | 18.21 | 2.22 |
| 05/01 | 1,250 | 1,298 | 1,235 | 1,258 | -0.55% | 7,600 | 41億4007万 | -4.7% | 17.87 | 2.18 |
| 04/30 | 1,278 | 1,287 | 1,265 | 1,265 | -1.48% | 3,000 | 41億6311万 | -4.6% | 17.97 | 2.19 |
| 04/26 | 1,305 | 1,305 | 1,250 | 1,284 | -2.36% | 9,700 | 42億2564万 | -3.68% | 18.24 | 2.22 |
| 04/25 | 1,259 | 1,383 | 1,259 | 1,315 | +2.02% | 32,000 | 43億2766万 | -1.65% | 18.68 | 2.27 |
| 04/24 | 1,280 | 1,313 | 1,240 | 1,289 | +0.7% | 10,000 | 42億4209万 | -3.88% | 18.31 | 2.23 |
| 04/23 | 1,290 | 1,300 | 1,270 | 1,280 | -0.93% | 4,200 | 42億1248万 | -4.83% | 18.19 | 2.21 |
| 04/22 | 1,277 | 1,313 | 1,265 | 1,292 | +1.33% | 2,600 | 42億5197万 | -4.08% | 18.36 | 2.23 |
| 04/19 | 1,261 | 1,288 | 1,225 | 1,275 | +0.08% | 19,000 | 41億9602万 | -5.35% | 18.11 | 2.2 |
| 04/18 | 1,253 | 1,274 | 1,251 | 1,274 | +1.35% | 4,400 | 41億9273万 | -5.63% | 18.1 | 2.2 |
| 04/17 | 1,287 | 1,287 | 1,223 | 1,257 | -1.02% | 12,900 | 41億3678万 | -7.03% | 17.86 | 2.17 |
| 04/16 | 1,327 | 1,327 | 1,260 | 1,270 | -4.3% | 17,200 | 41億7957万 | -6.34% | 18.04 | 2.2 |
| 04/15 | 1,338 | 1,341 | 1,311 | 1,327 | -2.5% | 3,900 | 43億6715万 | -2.5% | 18.85 | 2.29 |
| 04/12 | 1,353 | 1,376 | 1,351 | 1,361 | +0.44% | 6,900 | 44億7905万 | -0.22% | 19.34 | 2.35 |
| 04/11 | 1,351 | 1,364 | 1,341 | 1,355 | +0.07% | 1,500 | 44億5930万 | -0.81% | 19.25 | 2.34 |
| 04/10 | 1,351 | 1,372 | 1,351 | 1,354 | +1.65% | 7,100 | 44億5601万 | -1.1% | 19.24 | 2.34 |
| 04/09 | 1,311 | 1,346 | 1,311 | 1,332 | +1.6% | 7,600 | 43億8361万 | -2.84% | 18.92 | 2.3 |
| 04/08 | 1,344 | 1,344 | 1,310 | 1,311 | -1.35% | 5,300 | 43億1450万 | -4.45% | 18.63 | 2.27 |
| 04/05 | 1,319 | 1,344 | 1,302 | 1,329 | -0.89% | 14,400 | 43億7373万 | -3.28% | 18.88 | 2.3 |
| 04/04 | 1,355 | 1,355 | 1,328 | 1,341 | -0.3% | 9,100 | 44億1323万 | -2.54% | 19.05 | 2.32 |
| 04/03 | 1,364 | 1,368 | 1,339 | 1,345 | -2.04% | 11,900 | 44億2639万 | -2.39% | 19.11 | 2.33 |
| 04/02 | 1,381 | 1,399 | 1,352 | 1,373 | +0.15% | 15,300 | 45億1854万 | -0.51% | 19.51 | 2.37 |
| 04/01 | 1,404 | 1,404 | 1,370 | 1,371 | -1.65% | 7,100 | 45億1196万 | -0.87% | 19.48 | 2.37 |
| 03/29 | 1,382 | 1,404 | 1,378 | 1,394 | +1.01% | 6,800 | 45億8765万 | +0.58% | 19.81 | 2.41 |
| 03/28 | 1,381 | 1,408 | 1,378 | 1,380 | 0% | 9,000 | 45億4158万 | -0.72% | 19.61 | 2.39 |
| 03/27 | 1,409 | 1,410 | 1,380 | 1,380 | -1.36% | 11,600 | 45億4158万 | -1% | 19.61 | 2.39 |
| 03/26 | 1,434 | 1,439 | 1,399 | 1,399 | -2.44% | 24,500 | 46億410万 | +0.21% | 19.88 | 2.42 |
| 03/25 | 1,431 | 1,455 | 1,402 | 1,434 | +3.31% | 29,500 | 47億1929万 | +2.8% | 20.37 | 2.48 |
| 03/22 | 1,421 | 1,421 | 1,370 | 1,388 | -1.28% | 17,600 | 45億6790万 | -0.72% | 19.72 | 2.4 |
| 03/21 | 1,404 | 1,421 | 1,388 | 1,406 | +1.08% | 30,300 | 46億2714万 | -0.85% | 19.98 | 2.43 |
| 03/19 | 1,356 | 1,398 | 1,345 | 1,391 | +4.9% | 23,100 | 45億7778万 | -3.2% | 19.76 | 2.41 |
| 03/18 | 1,299 | 1,335 | 1,292 | 1,326 | +1.61% | 17,500 | 43億6386万 | -8.8% | 18.84 | 2.29 |
| 03/15 | 1,344 | 1,344 | 1,269 | 1,305 | -2.9% | 33,200 | 42億9475万 | -11.47% | 18.54 | 2.26 |
| 03/14 | 1,320 | 1,357 | 1,313 | 1,344 | +0.98% | 7,700 | 44億2310万 | -10.22% | 19.09 | 2.32 |
| 03/13 | 1,381 | 1,382 | 1,320 | 1,331 | -2.2% | 21,500 | 43億8032万 | -12.32% | 18.91 | 2.3 |
| 03/12 | 1,386 | 1,402 | 1,352 | 1,361 | -1.73% | 25,700 | 44億7905万 | -11.57% | 19.34 | 2.35 |
| 03/11 | 1,385 | 1,411 | 1,380 | 1,385 | -1.14% | 17,600 | 45億5803万 | -11.05% | 19.68 | 2.4 |
| 03/08 | 1,417 | 1,441 | 1,401 | 1,401 | -1.13% | 26,500 | 46億1069万 | -10.93% | 19.9 | 2.42 |
| 03/07 | 1,438 | 1,450 | 1,409 | 1,417 | -0.84% | 25,800 | 46億6334万 | -10.88% | 20.13 | 2.45 |
| 03/06 | 1,381 | 1,432 | 1,380 | 1,429 | +2.51% | 18,300 | 47億283万 | -11.13% | 20.3 | 2.47 |
| 03/05 | 1,367 | 1,413 | 1,355 | 1,394 | +2.12% | 22,700 | 45億8765万 | -14.32% | 19.81 | 2.41 |
| 03/04 | 1,369 | 1,382 | 1,339 | 1,365 | -0.07% | 27,800 | 44億9221万 | -17.02% | 19.39 | 2.36 |
| 03/01 | 1,398 | 1,398 | 1,364 | 1,366 | -0.65% | 21,300 | 44億9550万 | -18.2% | 19.41 | 2.36 |
| 02/29 | 1,381 | 1,396 | 1,357 | 1,375 | -0.79% | 21,400 | 45億2512万 | -18.49% | 19.54 | 2.38 |
| 02/28 | 1,390 | 1,435 | 1,383 | 1,386 | -0.5% | 30,600 | 45億6132万 | -18.52% | 19.69 | 2.4 |
| 02/27 | 1,454 | 1,477 | 1,392 | 1,393 | -4.13% | 55,400 | 45億8436万 | -18.87% | 19.79 | 2.41 |
| 02/26 | 1,448 | 1,505 | 1,448 | 1,453 | -0.07% | 38,200 | 47億8182万 | -15.87% | 20.64 | 2.51 |
| 02/22 | 1,497 | 1,519 | 1,437 | 1,454 | -1.69% | 50,900 | 47億8511万 | -16.24% | 20.66 | 2.51 |
| 02/21 | 1,472 | 1,497 | 1,440 | 1,479 | +0.14% | 59,400 | 48億6738万 | -15.34% | 21.01 | 2.56 |
| 02/20 | 1,460 | 1,516 | 1,417 | 1,477 | +1.79% | 94,800 | 48億6080万 | -15.98% | 20.98 | 2.55 |
| 02/19 | 1,366 | 1,491 | 1,352 | 1,451 | +6.3% | 93,700 | 47億7524万 | -18.02% | 20.61 | 2.51 |
| 02/16 | 1,300 | 1,380 | 1,292 | 1,365 | -8.76% | 304,700 | 44億9221万 | -23.49% | 19.39 | 2.36 |
| 02/15 | 1,496 | 1,496 | 1,496 | 1,496 | -21.1% | 19,500 | 49億2333万 | -16.94% | 21.25 | 2.59 |
| 02/14 | 1,855 | 1,902 | 1,820 | 1,896 | +0.64% | 67,100 | 62億3973万 | +4.52% | 26.94 | 3.28 |
| 02/13 | 1,842 | 1,893 | 1,842 | 1,884 | +3.35% | 40,000 | 62億24万 | +4.03% | 26.77 | 3.26 |
| 02/09 | 1,821 | 1,883 | 1,812 | 1,823 | -0.44% | 25,800 | 59億9949万 | +0.66% | 25.9 | 3.15 |
| 02/08 | 1,872 | 1,873 | 1,810 | 1,831 | -2.19% | 29,800 | 60億2582万 | +0.99% | 26.01 | 3.17 |
| 02/07 | 1,851 | 1,909 | 1,841 | 1,872 | +0.92% | 29,300 | 61億6075万 | +3.43% | 26.6 | 3.24 |
| 02/06 | 1,870 | 1,888 | 1,850 | 1,855 | -0.8% | 9,400 | 61億480万 | +2.66% | 26.35 | 3.21 |
| 02/05 | 1,812 | 1,895 | 1,808 | 1,870 | +3.31% | 27,200 | 61億5417万 | +3.54% | 26.57 | 3.23 |
| 02/02 | 1,835 | 1,850 | 1,809 | 1,810 | +1.34% | 16,200 | 59億5671万 | +0.28% | 25.72 | 3.13 |
| 02/01 | 1,818 | 1,865 | 1,771 | 1,786 | -2.56% | 41,000 | 58億7772万 | -1.05% | 25.37 | 3.09 |
| 01/31 | 1,856 | 1,856 | 1,815 | 1,833 | -1.24% | 23,000 | 60億3240万 | +1.61% | 26.04 | 3.17 |
| 01/30 | 1,917 | 1,917 | 1,851 | 1,856 | -2.01% | 17,900 | 61億809万 | +3.34% | 26.37 | 3.21 |
| 01/29 | 1,876 | 1,915 | 1,866 | 1,894 | +1.55% | 19,600 | 62億3315万 | +5.87% | 26.91 | 3.28 |
| 01/26 | 1,940 | 1,949 | 1,856 | 1,865 | -5.47% | 79,900 | 61億3771万 | +5.01% | 26.5 | 3.23 |
| 01/25 | 1,788 | 1,984 | 1,788 | 1,973 | +10.35% | 123,700 | 64億9314万 | +11.91% | 28.03 | 3.41 |
| 01/24 | 1,753 | 1,810 | 1,753 | 1,788 | +2.41% | 34,200 | 58億8430万 | +2.29% | 25.4 | 3.09 |
| 01/23 | 1,777 | 1,789 | 1,723 | 1,746 | -1.24% | 29,800 | 57億4608万 | +0.29% | 24.81 | 3.02 |
| 01/22 | 1,659 | 1,768 | 1,617 | 1,768 | +6.63% | 56,300 | 58億1848万 | +2.08% | 25.12 | 3.06 |
| 01/19 | 1,675 | 1,712 | 1,655 | 1,658 | -0.96% | 33,800 | 54億5647万 | -3.6% | 23.56 | 2.87 |
| 01/18 | 1,687 | 1,739 | 1,661 | 1,674 | -2.33% | 83,100 | 55億913万 | -2.39% | 23.78 | 2.89 |
| 01/17 | 1,751 | 1,769 | 1,714 | 1,714 | -2.72% | 51,600 | 56億4077万 | +0.41% | 24.35 | 2.96 |
| 01/16 | 1,787 | 1,837 | 1,756 | 1,762 | -0.62% | 60,600 | 57億9874万 | +3.71% | 25.03 | 3.05 |
| 01/15 | 1,783 | 1,807 | 1,752 | 1,773 | -1.88% | 39,900 | 58億3494万 | +4.91% | 25.19 | 3.07 |
| 01/12 | 1,800 | 1,842 | 1,766 | 1,807 | +0.67% | 43,100 | 59億4683万 | +7.43% | 25.67 | 3.12 |
| 01/11 | 1,788 | 1,813 | 1,760 | 1,795 | -1.1% | 56,200 | 59億734万 | +7.29% | 25.5 | 3.1 |
| 01/10 | 1,800 | 1,834 | 1,784 | 1,815 | -0.87% | 61,700 | 59億7316万 | +9.4% | 25.79 | 3.14 |
| 01/09 | 1,900 | 1,929 | 1,810 | 1,831 | -2.61% | 95,800 | 60億2582万 | +11.37% | 26.01 | 3.17 |
| 01/05 | 1,919 | 1,919 | 1,839 | 1,880 | +0.05% | 86,200 | 61億8708万 | +15.55% | 26.71 | 3.25 |
| 01/04 | 1,755 | 1,889 | 1,755 | 1,879 | +7.37% | 118,900 | 61億8378万 | +16.93% | 26.7 | 3.25 |
| 2023 | ||||||||||
| 12/29 | 1,760 | 1,787 | 1,712 | 1,750 | -2.45% | 64,400 | 57億5925万 | +10.06% | 24.86 | 3.12 |
| 12/28 | 1,840 | 1,873 | 1,750 | 1,794 | -2.5% | 77,100 | 59億405万 | +13.83% | 25.49 | 3.2 |
| 12/27 | 1,822 | 1,882 | 1,783 | 1,840 | +0.55% | 76,300 | 60億5544万 | +17.87% | 26.14 | 3.28 |
| 12/26 | 1,900 | 1,922 | 1,820 | 1,830 | +0.44% | 88,100 | 60億2253万 | +18.37% | 26 | 3.26 |
| 12/25 | 1,906 | 1,906 | 1,803 | 1,822 | +4.35% | 143,600 | 59億9620万 | +19.08% | 25.89 | 3.25 |
| 12/22 | 1,717 | 1,759 | 1,701 | 1,746 | +6.4% | 77,300 | 57億4608万 | +15.4% | 24.81 | 3.11 |
| 12/21 | 1,649 | 1,680 | 1,616 | 1,641 | -2.5% | 63,900 | 53億8083万 | +9.62% | 23.31 | 2.91 |
| 12/20 | 1,639 | 1,735 | 1,584 | 1,683 | +7.82% | 133,200 | 55億1855万 | +13.56% | 23.91 | 2.99 |
| 12/19 | 1,534 | 1,599 | 1,467 | 1,561 | +0.9% | 45,400 | 51億1851万 | +7.06% | 22.18 | 2.77 |
| 12/18 | 1,629 | 1,629 | 1,532 | 1,547 | -3.43% | 44,900 | 50億7261万 | +7.43% | 21.98 | 2.75 |
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 | |
| 2019年 6月期 | 4,380 1/21 | 1,512 10/30 | 3,568,800 7/9 | 139億5468万 | 48億1723万 | +52.21% 1/8 | -26.6% 5/14 |
| 2020年 6月期 | 2,884 7/19 | 850 3/23 | 161,300 8/13 | 91億8842万 | 27億6930万 | +33.84% 5/18 | -35.92% 3/23 |
| 2021年 6月期 | 2,942 3/23 | 1,425 11/2 | 730,000 2/16 | 96億121万 | 46億4835万 | +25.67% 2/17 | -24.97% 5/17 |
| 2022年 6月期 | 2,598 11/1 | 1,016 6/17 | 109,500 8/16 | 84億8117万 | 33億2384万 | +17.08% 4/4 10/29 | -21.07% 2/24 |
| 2023年 6月期 | 1,249 8/9 | 800 12/29 | 146,800 8/15 | 40億8735万 | 26億1800万 | +11.42% 6/21 | -14.05% 9/2 |
| 最新 | 1,283 2024/5/17 | 4,000 | 42億2235万 | -1.31% 1,300 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -31%（0.69倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -60%（0.4倍）
- 2023/12/29 vs 2022/12/30
- 113%（2.13倍）
- 2024/05/17 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
800円（2022/12/29） - 60%（1.6倍）
1,283円（5/17）