株価チャート
株価
5/17
- 前日 (5/16)
- 537
- 始値
- 520
- 高値
- 533
- 安値
- 503
- 終値 -2.23%
- 525
- 出来高 -14.9%
- 47,400
乖離率
- 株価（5日）
移動平均値 - -4.02%
547 - 株価（25日）
移動平均値 - -11.62%
594 - 出来高（5日）
移動平均値 - +46.93%
32,260
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 | 520 | 533 | 503 | 525 | -2.23% | 47,400 | 24億1720万 | -11.62% | 11.24 | 1.26 |
| 05/16 | 548 | 558 | 523 | 537 | -3.07% | 55,700 | 24億7245万 | -10.05% | 11.5 | 1.29 |
| 05/15 | 553 | 557 | 544 | 554 | -0.18% | 8,800 | 25億5072万 | -7.36% | 11.86 | 1.33 |
| 05/14 | 572 | 582 | 535 | 555 | -1.94% | 28,000 | 25億5533万 | -7.35% | 11.89 | 1.34 |
| 05/13 | 564 | 579 | 561 | 566 | -2.25% | 21,400 | 26億597万 | -5.51% | 12.12 | 1.36 |
| 05/10 | 608 | 608 | 579 | 579 | -3.66% | 8,300 | 26億6583万 | -3.34% | 12.4 | 1.39 |
| 05/09 | 602 | 608 | 599 | 601 | -0.5% | 4,300 | 27億6712万 | +0.5% | 12.87 | 1.45 |
| 05/08 | 610 | 613 | 602 | 604 | -1.63% | 4,900 | 27億8093万 | +1.17% | 12.93 | 1.45 |
| 05/07 | 612 | 622 | 602 | 614 | +0.33% | 6,600 | 28億2697万 | +3.02% | 13.15 | 1.48 |
| 05/02 | 627 | 629 | 606 | 612 | -2.39% | 14,600 | 28億1777万 | +3.03% | 13.11 | 1.47 |
| 05/01 | 642 | 685 | 617 | 627 | -2.34% | 79,100 | 28億8683万 | +5.91% | 13.43 | 1.51 |
| 04/30 | 617 | 642 | 617 | 642 | +4.73% | 19,600 | 29億5589万 | +8.81% | 13.75 | 1.55 |
| 04/26 | 611 | 623 | 602 | 613 | +1.16% | 11,300 | 28億2237万 | +4.25% | 13.13 | 1.48 |
| 04/25 | 601 | 616 | 600 | 606 | +1% | 9,200 | 27億9014万 | +3.41% | 12.98 | 1.46 |
| 04/24 | 585 | 605 | 585 | 600 | +3.27% | 11,100 | 27億6252万 | +2.74% | 12.85 | 1.44 |
| 04/23 | 582 | 582 | 559 | 581 | +0.87% | 20,400 | 26億7504万 | -0.34% | 12.44 | 1.4 |
| 04/22 | 586 | 586 | 567 | 576 | -0.86% | 7,700 | 26億4280万 | -0.86% | 12.33 | 1.39 |
| 04/19 | 618 | 618 | 568 | 581 | -6.29% | 27,800 | 26億6574万 | +0.35% | 12.44 | 1.4 |
| 04/18 | 595 | 621 | 595 | 620 | +4.03% | 4,600 | 28億4468万 | +7.45% | 13.28 | 1.49 |
| 04/17 | 635 | 635 | 593 | 596 | -3.09% | 19,600 | 27億3456万 | +4.01% | 12.76 | 1.44 |
| 04/16 | 614 | 688 | 610 | 615 | -0.32% | 177,800 | 28億2174万 | +7.89% | 13.17 | 1.48 |
| 04/15 | 600 | 622 | 600 | 617 | -0.48% | 21,300 | 28億3091万 | +9.2% | 13.21 | 1.49 |
| 04/12 | 618 | 630 | 610 | 620 | +0.32% | 31,000 | 28億4468万 | +10.52% | 13.28 | 1.49 |
| 04/11 | 582 | 623 | 582 | 618 | +4.75% | 32,700 | 28億3550万 | +10.95% | 13.23 | 1.49 |
| 04/10 | 590 | 595 | 576 | 590 | 0% | 14,500 | 27億703万 | +6.69% | 12.63 | 1.42 |
| 04/09 | 579 | 633 | 579 | 590 | +1.55% | 48,000 | 26億9818万 | +7.27% | 12.63 | 1.42 |
| 04/08 | 569 | 588 | 560 | 581 | +3.38% | 15,100 | 26億6574万 | +6.22% | 12.44 | 1.4 |
| 04/05 | 551 | 567 | 549 | 562 | +1.26% | 10,900 | 25億7856万 | +3.5% | 12.04 | 1.35 |
| 04/04 | 567 | 570 | 555 | 555 | -2.12% | 7,300 | 25億4645万 | +2.59% | 11.89 | 1.34 |
| 04/03 | 562 | 572 | 561 | 567 | +0.53% | 3,300 | 26億150万 | +5.39% | 12.14 | 1.37 |
| 04/02 | 569 | 586 | 563 | 564 | -0.53% | 13,800 | 25億8774万 | +5.42% | 12.08 | 1.36 |
| 04/01 | 586 | 590 | 567 | 567 | -2.58% | 4,500 | 26億150万 | +6.58% | 12.14 | 1.37 |
| 03/29 | 575 | 587 | 561 | 582 | +3.01% | 20,800 | 26億7033万 | +10.02% | 12.46 | 1.4 |
| 03/28 | 578 | 579 | 559 | 565 | -2.08% | 27,800 | 25億9233万 | +7.62% | 12.1 | 1.36 |
| 03/27 | 578 | 586 | 573 | 577 | +1.41% | 14,100 | 26億4739万 | +10.54% | 12.36 | 1.38 |
| 03/26 | 575 | 575 | 562 | 569 | -2.07% | 23,100 | 26億1068万 | +9.85% | 12.19 | 1.37 |
| 03/25 | 568 | 609 | 568 | 581 | +2.29% | 45,400 | 26億6574万 | +12.82% | 12.44 | 1.39 |
| 03/22 | 577 | 577 | 560 | 568 | +0.18% | 16,700 | 26億609万 | +11.15% | 12.16 | 1.36 |
| 03/21 | 560 | 580 | 546 | 567 | +0.53% | 61,000 | 25億9300万 | +11.83% | 12.14 | 1.36 |
| 03/19 | 532 | 564 | 526 | 564 | +6.42% | 23,500 | 25億7928万 | +11.02% | 12.08 | 1.35 |
| 03/18 | 537 | 537 | 525 | 530 | +1.34% | 5,700 | 24億2379万 | +4.33% | 11.35 | 1.27 |
| 03/15 | 531 | 534 | 518 | 523 | -2.06% | 17,000 | 23億9178万 | +2.35% | 11.2 | 1.25 |
| 03/14 | 527 | 552 | 519 | 534 | +2.1% | 55,600 | 24億4208万 | +3.69% | 11.44 | 1.28 |
| 03/13 | 510 | 526 | 509 | 523 | +2.55% | 17,000 | 23億9178万 | +0.77% | 11.2 | 1.25 |
| 03/12 | 511 | 515 | 502 | 510 | -0.39% | 5,300 | 23億3233万 | -2.67% | 10.92 | 1.22 |
| 03/11 | 515 | 524 | 501 | 512 | -0.58% | 23,600 | 23億4147万 | -3.21% | 10.96 | 1.22 |
| 03/08 | 513 | 518 | 506 | 515 | +1.18% | 6,100 | 23億5519万 | -3.38% | 11.03 | 1.23 |
| 03/07 | 525 | 525 | 509 | 509 | -3.05% | 9,200 | 23億2775万 | -5.39% | 10.9 | 1.22 |
| 03/06 | 516 | 526 | 510 | 525 | +1.35% | 18,600 | 24億93万 | -3.14% | 11.24 | 1.26 |
| 03/05 | 500 | 527 | 496 | 518 | +3.39% | 28,100 | 23億6891万 | -5.13% | 11.09 | 1.24 |
| 03/04 | 493 | 504 | 493 | 501 | +1.83% | 41,100 | 22億9117万 | -8.58% | 10.73 | 1.2 |
| 03/01 | 498 | 503 | 492 | 492 | -2.38% | 45,100 | 22億5001万 | -10.87% | 10.54 | 1.18 |
| 02/29 | 495 | 504 | 489 | 504 | +1.82% | 24,400 | 23億489万 | -9.35% | 10.79 | 1.21 |
| 02/28 | 490 | 504 | 486 | 495 | +2.7% | 77,000 | 22億6373万 | -11.61% | 10.6 | 1.18 |
| 02/27 | 485 | 490 | 480 | 482 | 0% | 28,500 | 22億428万 | -14.54% | 10.32 | 1.15 |
| 02/26 | 486 | 494 | 480 | 482 | -0.82% | 60,100 | 22億428万 | -15.14% | 10.32 | 1.15 |
| 02/22 | 487 | 487 | 475 | 486 | +0.83% | 34,900 | 22億2257万 | -15.03% | 10.41 | 1.16 |
| 02/21 | 490 | 490 | 477 | 482 | -1.63% | 28,400 | 22億428万 | -16.46% | 10.32 | 1.15 |
| 02/20 | 502 | 504 | 485 | 490 | -1.01% | 28,400 | 22億4086万 | -15.81% | 10.49 | 1.17 |
| 02/19 | 482 | 503 | 481 | 495 | -0.4% | 61,900 | 22億6373万 | -15.67% | 10.6 | 1.18 |
| 02/16 | 481 | 499 | 470 | 497 | +8.28% | 133,000 | 22億7288万 | -15.76% | 10.64 | 1.19 |
| 02/15 | 475 | 499 | 450 | 459 | -4.38% | 152,900 | 20億9909万 | -22.6% | 9.83 | 1.1 |
| 02/14 | 578 | 608 | 480 | 480 | -17.24% | 261,000 | 21億9513万 | -19.73% | 10.28 | 1.15 |
| 02/13 | 586 | 588 | 569 | 580 | -1.19% | 32,400 | 26億5245万 | -3.65% | 12.42 | 1.39 |
| 02/09 | 601 | 601 | 587 | 587 | -2.49% | 18,800 | 26億8446万 | -2.49% | 12.57 | 1.4 |
| 02/08 | 613 | 613 | 601 | 602 | -1.79% | 13,200 | 27億5306万 | +0.17% | 12.89 | 1.44 |
| 02/07 | 631 | 631 | 607 | 613 | -4.07% | 16,300 | 28億337万 | +2.17% | 13.13 | 1.47 |
| 02/06 | 651 | 653 | 632 | 639 | -0.93% | 15,500 | 29億2227万 | +6.86% | 13.68 | 1.53 |
| 02/05 | 640 | 646 | 632 | 645 | +2.38% | 15,500 | 29億4971万 | +8.59% | 13.81 | 1.54 |
| 02/02 | 634 | 634 | 620 | 630 | +1.45% | 16,400 | 28億8111万 | +6.78% | 13.49 | 1.51 |
| 02/01 | 624 | 624 | 618 | 621 | -0.48% | 4,700 | 28億3995万 | +5.97% | 13.3 | 1.49 |
| 01/31 | 618 | 624 | 605 | 624 | +1.13% | 15,400 | 28億5367万 | +6.85% | 13.36 | 1.49 |
| 01/30 | 626 | 626 | 608 | 617 | -1.12% | 32,600 | 28億2166万 | +6.38% | 13.21 | 1.48 |
| 01/29 | 587 | 645 | 587 | 624 | +6.85% | 79,600 | 28億5367万 | +8.15% | 13.36 | 1.49 |
| 01/26 | 584 | 589 | 581 | 584 | -1.02% | 10,100 | 26億7074万 | +1.74% | 12.51 | 1.4 |
| 01/25 | 594 | 594 | 585 | 590 | -0.67% | 5,500 | 26億9818万 | +3.15% | 12.63 | 1.41 |
| 01/24 | 599 | 604 | 591 | 594 | -0.67% | 6,200 | 27億1648万 | +4.39% | 12.72 | 1.42 |
| 01/23 | 588 | 603 | 580 | 598 | +1.7% | 14,700 | 27億3477万 | +5.47% | 12.81 | 1.43 |
| 01/22 | 583 | 602 | 574 | 588 | +0.17% | 33,500 | 26億8316万 | +4.07% | 12.59 | 1.4 |
| 01/19 | 584 | 593 | 584 | 587 | +0.51% | 6,800 | 26億7859万 | +4.26% | 12.57 | 1.4 |
| 01/18 | 620 | 620 | 584 | 584 | -4.26% | 15,300 | 26億6490万 | +4.1% | 12.51 | 1.39 |
| 01/17 | 613 | 618 | 601 | 610 | -2.09% | 20,700 | 27億8355万 | +9.12% | 13.06 | 1.46 |
| 01/16 | 596 | 639 | 594 | 623 | +4.71% | 69,900 | 28億4287万 | +12.05% | 13.34 | 1.49 |
| 01/15 | 580 | 595 | 573 | 595 | +2.41% | 12,800 | 27億1510万 | +7.4% | 12.74 | 1.42 |
| 01/12 | 581 | 581 | 568 | 581 | +1.22% | 18,200 | 26億5121万 | +5.25% | 12.44 | 1.39 |
| 01/11 | 586 | 586 | 574 | 574 | -1.2% | 11,200 | 26億1927万 | +4.17% | 12.29 | 1.37 |
| 01/10 | 589 | 589 | 579 | 581 | -0.68% | 24,900 | 26億5121万 | +5.44% | 12.44 | 1.39 |
| 01/09 | 575 | 587 | 568 | 585 | +2.99% | 27,300 | 26億6947万 | +6.17% | 12.53 | 1.4 |
| 01/05 | 562 | 572 | 559 | 568 | -0.35% | 33,900 | 25億9189万 | +3.09% | 12.16 | 1.36 |
| 01/04 | 568 | 575 | 551 | 570 | -0.7% | 29,700 | 26億102万 | +3.26% | 12.21 | 1.36 |
| 2023 | ||||||||||
| 12/29 | 564 | 574 | 564 | 574 | +1.77% | 91,200 | 26億1927万 | +3.8% | 12.29 | 1.4 |
| 12/28 | 543 | 565 | 541 | 564 | +3.49% | 29,100 | 25億7364万 | +1.81% | 12.08 | 1.38 |
| 12/27 | 531 | 545 | 531 | 545 | +1.87% | 43,000 | 24億8694万 | -1.8% | 11.67 | 1.33 |
| 12/26 | 535 | 543 | 535 | 535 | -0.19% | 25,000 | 24億4131万 | -3.95% | 11.46 | 1.31 |
| 12/25 | 555 | 558 | 536 | 536 | -3.77% | 51,200 | 24億4587万 | -4.29% | 11.48 | 1.31 |
| 12/22 | 536 | 561 | 536 | 557 | +3.92% | 59,900 | 25億4170万 | -0.89% | 11.93 | 1.36 |
| 12/21 | 546 | 546 | 535 | 536 | -2.19% | 34,600 | 24億4587万 | -4.96% | 11.48 | 1.31 |
| 12/20 | 550 | 561 | 548 | 548 | -0.18% | 26,500 | 25億63万 | -3.18% | 11.74 | 1.34 |
| 12/19 | 538 | 557 | 538 | 549 | +3.98% | 58,200 | 25億519万 | -3.68% | 11.76 | 1.34 |
| 12/18 | 522 | 531 | 522 | 528 | +0.19% | 33,900 | 24億936万 | -8.33% | 11.31 | 1.29 |
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 | |
| 2023年 6月期 | 2,970 9/28 | 1,023 5/16 | 7,765,300 9/28 | +21% 2/20 | -19.55% 1/4 |
| 最新 | 525 2024/5/17 | 47,400 | -11.62% 594 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -55%（0.45倍）
- 2024/05/17 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
522円（2023/12/18） - 1%（1.01倍）
525円（5/17）