株価チャート
株価
5/17
- 前日 (5/16)
- 828
- 始値
- 821
- 高値
- 831
- 安値
- 801
- 終値 -2.17%
- 810
- 出来高 -12.54%
- 80,200
乖離率
- 株価（5日）
移動平均値 - 0%
810 - 株価（25日）
移動平均値 - -4.71%
850 - 出来高（5日）
移動平均値 - -53.67%
173,100
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 | 821 | 831 | 801 | 810 | -2.17% | 80,200 | 108億2143万 | -4.71% | 8324.63 | 3.07 |
| 05/16 | 843 | 844 | 813 | 828 | -0.72% | 91,700 | 110億6191万 | -2.93% | 8509.62 | 3.14 |
| 05/15 | 796 | 838 | 783 | 834 | +4.91% | 125,700 | 111億4207万 | -2.68% | 8571.29 | 3.16 |
| 05/14 | 789 | 818 | 769 | 795 | +1.4% | 259,800 | 106億2104万 | -7.45% | 8170.47 | 3.01 |
| 05/13 | 846 | 863 | 783 | 784 | -6.44% | 308,100 | 104億7408万 | -9.26% | 8057.42 | 2.97 |
| 05/10 | 874 | 877 | 832 | 838 | -3.68% | 177,200 | 111億9551万 | -3.57% | 8612.4 | 3.18 |
| 05/09 | 880 | 884 | 870 | 870 | -1.36% | 79,500 | 116億2302万 | -0.23% | 8941.27 | 3.3 |
| 05/08 | 868 | 887 | 853 | 882 | +1.5% | 64,100 | 117億8334万 | +0.8% | 9064.6 | 3.34 |
| 05/07 | 867 | 877 | 858 | 869 | +1.76% | 62,700 | 116億966万 | -1.03% | 8930.99 | 3.29 |
| 05/02 | 851 | 880 | 851 | 854 | +0.23% | 60,900 | 114億926万 | -2.95% | 8776.83 | 3.24 |
| 05/01 | 856 | 863 | 843 | 852 | -1.16% | 46,600 | 113億8254万 | -3.29% | 8756.28 | 3.23 |
| 04/30 | 863 | 870 | 859 | 862 | +0.94% | 47,300 | 115億1614万 | -2.27% | 8859.05 | 3.27 |
| 04/26 | 849 | 860 | 838 | 854 | +0.35% | 52,100 | 114億926万 | -3.28% | 8776.83 | 3.24 |
| 04/25 | 872 | 872 | 849 | 851 | -1.05% | 55,000 | 113億6918万 | -3.84% | 8746 | 3.23 |
| 04/24 | 870 | 872 | 856 | 860 | -0.46% | 54,400 | 114億8942万 | -2.82% | 8838.5 | 3.26 |
| 04/23 | 834 | 876 | 834 | 864 | +4.35% | 136,100 | 115億4286万 | -2.48% | 8879.61 | 3.27 |
| 04/22 | 817 | 837 | 817 | 828 | +1.72% | 82,800 | 110億6191万 | -6.65% | 8509.62 | 3.14 |
| 04/19 | 832 | 837 | 800 | 814 | -2.98% | 187,100 | 108億7487万 | -8.33% | 8365.74 | 3.09 |
| 04/18 | 815 | 848 | 805 | 839 | +1.45% | 108,900 | 112億887万 | -5.94% | 8622.67 | 3.18 |
| 04/17 | 872 | 877 | 827 | 827 | -4.28% | 186,600 | 110億4855万 | -7.7% | 8499.35 | 3.13 |
| 04/16 | 863 | 893 | 863 | 864 | -0.92% | 117,000 | 115億4286万 | -4.32% | 8879.61 | 3.27 |
| 04/15 | 850 | 882 | 850 | 872 | +0.81% | 119,000 | 116億4974万 | -3.75% | 8961.82 | 3.31 |
| 04/12 | 906 | 913 | 865 | 865 | -4.31% | 164,600 | 115億5622万 | -4.95% | 8889.88 | 3.28 |
| 04/11 | 911 | 915 | 895 | 904 | -1.53% | 89,400 | 120億7725万 | -1.2% | 9290.7 | 3.43 |
| 04/10 | 904 | 965 | 904 | 918 | +1.77% | 215,300 | 122億6429万 | -0.22% | 9434.58 | 3.48 |
| 04/09 | 914 | 920 | 901 | 902 | -1.2% | 72,000 | 120億5053万 | -2.17% | 9270.14 | 3.42 |
| 04/08 | 900 | 919 | 892 | 913 | +2.24% | 84,800 | 121億9749万 | -1.08% | 9383.19 | 3.46 |
| 04/05 | 901 | 903 | 872 | 893 | -3.15% | 202,800 | 119億3030万 | -3.04% | 9177.65 | 3.38 |
| 04/04 | 919 | 941 | 907 | 922 | +1.65% | 125,200 | 123億1773万 | 0% | 9475.69 | 3.49 |
| 04/03 | 915 | 955 | 907 | 907 | -1.95% | 169,900 | 121億1733万 | -1.63% | 9321.53 | 3.44 |
| 04/02 | 945 | 948 | 917 | 925 | -1.39% | 143,400 | 123億5781万 | +0.11% | 9506.52 | 3.51 |
| 04/01 | 977 | 977 | 935 | 938 | -2.49% | 170,500 | 125億3149万 | +1.41% | 9640.13 | 3.56 |
| 03/29 | 915 | 970 | 907 | 962 | +5.14% | 178,600 | 128億5212万 | +4.57% | 9886.78 | 3.65 |
| 03/28 | 871 | 921 | 870 | 915 | +5.17% | 172,000 | 122億2421万 | +0.11% | 9403.75 | 3.47 |
| 03/27 | 880 | 889 | 864 | 870 | -0.8% | 125,600 | 116億2302万 | -4.4% | 8941.27 | 3.3 |
| 03/26 | 892 | 908 | 876 | 877 | -1.35% | 191,600 | 117億1654万 | -3.52% | 9013.21 | 3.32 |
| 03/25 | 910 | 923 | 888 | 889 | -2.52% | 132,800 | 118億7686万 | -2.2% | 9136.54 | 3.37 |
| 03/22 | 861 | 919 | 848 | 912 | +6.42% | 321,000 | 121億8413万 | +0.66% | 9372.92 | 3.46 |
| 03/21 | 891 | 901 | 857 | 857 | -2.17% | 165,100 | 114億4934万 | -4.88% | 8807.66 | 3.25 |
| 03/19 | 878 | 895 | 866 | 876 | -1.13% | 116,700 | 117億318万 | -2.34% | 9002.93 | 3.32 |
| 03/18 | 862 | 897 | 862 | 886 | +3.99% | 175,900 | 118億3678万 | -0.45% | 9105.71 | 3.36 |
| 03/15 | 907 | 907 | 837 | 852 | -6.99% | 472,300 | 113億8254万 | -3.73% | 8756.28 | 3.23 |
| 03/14 | 934 | 950 | 907 | 916 | -3.38% | 228,600 | 122億3757万 | +4.21% | 9414.03 | 3.47 |
| 03/13 | 988 | 999 | 932 | 948 | -3.27% | 267,300 | 126億6509万 | +8.72% | 9742.9 | 3.59 |
| 03/12 | 918 | 998 | 918 | 980 | +3.81% | 375,900 | 130億9260万 | +13.56% | 10071.78 | 3.71 |
| 03/11 | 923 | 944 | 869 | 944 | -2.48% | 487,800 | 126億1165万 | +10.8% | 9701.79 | 3.58 |
| 03/08 | 1,009 | 1,024 | 961 | 968 | -4.06% | 620,200 | 129億3228万 | +15.1% | 9948.45 | 3.67 |
| 03/07 | 1,030 | 1,055 | 957 | 1,009 | -1.56% | 867,100 | 134億8003万 | +21.57% | 10369.82 | 3.82 |
| 03/06 | 953 | 1,118 | 934 | 1,025 | +5.89% | 2,050,800 | 136億9379万 | +25.31% | 10534.26 | 3.89 |
| 03/05 | 920 | 977 | 896 | 968 | +4.09% | 443,400 | 129億3228万 | +20.1% | 9948.45 | 3.67 |
| 03/04 | 885 | 954 | 884 | 930 | +7.51% | 395,400 | 124億2461万 | +16.83% | 9557.91 | 3.52 |
| 03/01 | 918 | 919 | 861 | 865 | -4.53% | 234,300 | 115億5622万 | +9.91% | 8889.88 | 3.28 |
| 02/29 | 895 | 911 | 882 | 906 | -0.98% | 224,600 | 121億397万 | +16.01% | 9311.25 | 3.43 |
| 02/28 | 953 | 957 | 907 | 915 | -5.08% | 395,200 | 122億2421万 | +18.22% | 9403.75 | 3.47 |
| 02/27 | 957 | 981 | 906 | 964 | +0.73% | 738,200 | 128億7884万 | +25.68% | 9907.34 | 3.65 |
| 02/26 | 818 | 957 | 801 | 957 | +18.59% | 942,800 | 127億8532万 | +26.59% | 9835.4 | 3.63 |
| 02/22 | 829 | 844 | 804 | 807 | +0.5% | 242,900 | 107億8135万 | +8.18% | 8293.8 | 3.06 |
| 02/21 | 825 | 835 | 797 | 803 | -3.6% | 203,500 | 106億9869万 | +8.22% | 8252.69 | 3.04 |
| 02/20 | 859 | 866 | 825 | 833 | -1.3% | 232,600 | 110億9839万 | +12.87% | 8561.01 | 3.15 |
| 02/19 | 877 | 889 | 829 | 844 | -2.76% | 424,900 | 112億4494万 | +15.14% | 8674.06 | 3.19 |
| 02/16 | 835 | 871 | 801 | 868 | +4.96% | 391,700 | 115億6471万 | +19.07% | 8920.72 | 3.28 |
| 02/15 | 790 | 838 | 779 | 827 | +4.82% | 386,000 | 110億1845万 | +14.38% | 8499.35 | 3.13 |
| 02/14 | 745 | 804 | 735 | 789 | +5.48% | 383,700 | 105億1216万 | +9.58% | 8108.81 | 2.98 |
| 02/13 | 700 | 751 | 677 | 748 | +6.25% | 366,000 | 99億6590万 | +4.03% | 7687.44 | 2.83 |
| 02/09 | 716 | 758 | 695 | 704 | -5.63% | 564,800 | 93億7967万 | -2.09% | 7235.23 | 2.66 |
| 02/08 | 728 | 756 | 719 | 746 | +3.32% | 303,300 | 99億3925万 | +3.47% | 7666.88 | 2.82 |
| 02/07 | 725 | 743 | 720 | 722 | 0% | 93,600 | 96億1949万 | -0.14% | 7420.23 | 2.73 |
| 02/06 | 730 | 730 | 711 | 722 | -1.77% | 99,000 | 96億1949万 | -0.41% | 7420.23 | 2.73 |
| 02/05 | 709 | 736 | 703 | 735 | +6.06% | 283,200 | 97億9269万 | +1.1% | 7553.83 | 2.78 |
| 02/02 | 678 | 700 | 678 | 693 | +1.76% | 93,100 | 92億3311万 | -4.68% | 7122.18 | 2.62 |
| 02/01 | 697 | 702 | 678 | 681 | -2.85% | 155,200 | 90億7323万 | -6.58% | 6998.86 | 2.57 |
| 01/31 | 705 | 707 | 692 | 701 | -0.85% | 126,800 | 93億3970万 | -4.1% | 7204.4 | 2.65 |
| 01/30 | 715 | 717 | 698 | 707 | -0.84% | 157,900 | 94億1964万 | -3.68% | 7266.07 | 2.67 |
| 01/29 | 712 | 720 | 704 | 713 | +0.56% | 102,400 | 94億9958万 | -3.13% | 7327.73 | 2.7 |
| 01/26 | 723 | 723 | 704 | 709 | -1.53% | 124,600 | 94億4629万 | -3.93% | 7286.62 | 2.68 |
| 01/25 | 724 | 724 | 704 | 720 | 0% | 151,900 | 95億9284万 | -2.7% | 7399.67 | 2.72 |
| 01/24 | 733 | 742 | 718 | 720 | -0.96% | 51,900 | 95億9284万 | -2.96% | 7399.67 | 2.72 |
| 01/23 | 745 | 745 | 712 | 727 | 0% | 122,300 | 96億8611万 | -2.15% | 7471.61 | 2.75 |
| 01/22 | 714 | 734 | 705 | 727 | +3.12% | 102,200 | 96億5659万 | -2.28% | 7471.61 | 2.74 |
| 01/19 | 703 | 715 | 702 | 705 | +1.15% | 41,200 | 93億6437万 | -5.11% | 7245.51 | 2.66 |
| 01/18 | 699 | 708 | 694 | 697 | 0% | 71,000 | 92億5811万 | -6.19% | 7163.29 | 2.63 |
| 01/17 | 717 | 720 | 695 | 697 | -1.69% | 101,700 | 92億5811万 | -6.19% | 7163.29 | 2.63 |
| 01/16 | 724 | 740 | 709 | 709 | -1.8% | 88,000 | 94億1750万 | -4.58% | 7286.62 | 2.67 |
| 01/15 | 729 | 735 | 717 | 722 | -0.96% | 80,400 | 95億9018万 | -2.96% | 7420.23 | 2.72 |
| 01/12 | 721 | 735 | 709 | 729 | +0.28% | 102,100 | 96億8316万 | -2.15% | 7492.17 | 2.75 |
| 01/11 | 751 | 752 | 727 | 727 | -2.68% | 124,200 | 96億5659万 | -2.68% | 7471.61 | 2.74 |
| 01/10 | 757 | 761 | 747 | 747 | -1.32% | 45,500 | 99億2225万 | -0.13% | 7677.16 | 2.81 |
| 01/09 | 750 | 773 | 746 | 757 | +1.34% | 108,700 | 100億5507万 | +0.8% | 7779.93 | 2.85 |
| 01/05 | 772 | 777 | 743 | 747 | -3.24% | 145,100 | 99億2225万 | -0.8% | 7677.16 | 2.81 |
| 01/04 | 767 | 785 | 761 | 772 | -1.78% | 155,100 | 102億5432万 | +2.12% | 7934.09 | 2.91 |
| 2023 | ||||||||||
| 12/29 | 767 | 795 | 761 | 786 | +1.55% | 129,000 | 104億4028万 | +3.69% | 8077.98 | 2.97 |
| 12/28 | 746 | 782 | 730 | 774 | +1.71% | 154,700 | 102億8088万 | +1.71% | 7954.65 | 2.93 |
| 12/27 | 727 | 761 | 724 | 761 | +3.54% | 141,900 | 101億821万 | -0.52% | 7821.04 | 2.88 |
| 12/26 | 751 | 762 | 732 | 735 | -1.74% | 153,200 | 97億6285万 | -4.42% | 7553.83 | 2.78 |
| 12/25 | 744 | 755 | 728 | 748 | +0.54% | 125,700 | 99億3553万 | -3.36% | 7687.44 | 2.83 |
| 12/22 | 755 | 769 | 738 | 744 | -1.98% | 113,200 | 98億8240万 | -4.49% | 7646.33 | 2.81 |
| 12/21 | 752 | 771 | 750 | 759 | -0.91% | 105,000 | 100億8164万 | -2.94% | 7800.49 | 2.87 |
| 12/20 | 773 | 784 | 751 | 766 | -0.39% | 118,100 | 101億7462万 | -2.17% | 7872.43 | 2.9 |
| 12/19 | 754 | 774 | 750 | 769 | +1.99% | 123,600 | 102億1447万 | -1.91% | 7903.26 | 2.91 |
| 12/18 | 760 | 764 | 730 | 754 | -1.18% | 136,200 | 100億1523万 | -3.83% | 7749.1 | 2.85 |
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 | 3,120 12/24 | 548 6/20 | 9,976,300 12/21 | +40.02% 4/4 | -37.75% 1/27 |
| 2023年 6月期 | 1,303 6/6 | 548 7/4 | 2,422,500 11/25 | +32.21% 12/6 | -18.2% 1/6 |
| 最新 | 810 2024/5/17 | 80,200 | -4.71% 850 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -65%（0.35倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/05/17 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
548円（2022/07/04） - 48%（1.48倍）
810円（5/17）