株価チャート
株価
5/24
- 前日 (5/23)
- 815
- 始値
- 805
- 高値
- 820
- 安値
- 790
- 終値 -0.12%
- 814
- 出来高 +80.23%
- 31,000
乖離率
- 株価（5日）
移動平均値 - -0.12%
815 - 株価（25日）
移動平均値 - +5.71%
770 - 出来高（5日）
移動平均値 - -54.1%
67,540
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 805 | 820 | 790 | 814 | -0.12% | 31,000 | 104億5064万 | +5.71% | 31.1 | 10.71 |
| 05/23 | 810 | 815 | 787 | 815 | -0.37% | 17,200 | 104億6348万 | +6.26% | 31.14 | 10.72 |
| 05/22 | 829 | 833 | 795 | 818 | -1.33% | 30,600 | 105億200万 | +6.93% | 31.25 | 10.76 |
| 05/21 | 798 | 829 | 793 | 829 | +3.75% | 63,800 | 106億3725万 | +8.79% | 31.67 | 10.9 |
| 05/20 | 713 | 832 | 711 | 799 | +10.97% | 195,100 | 102億5231万 | +5.13% | 30.52 | 10.51 |
| 05/17 | 678 | 720 | 660 | 720 | +6.04% | 28,400 | 92億3863万 | -5.01% | 27.51 | 9.47 |
| 05/16 | 744 | 761 | 670 | 679 | -11.36% | 53,100 | 87億1254万 | -10.66% | 25.94 | 8.93 |
| 05/15 | 788 | 788 | 751 | 766 | -2.79% | 46,000 | 98億2887万 | +0.39% | 29.26 | 10.08 |
| 05/14 | 762 | 790 | 762 | 788 | +3.41% | 40,300 | 101億1116万 | +3.28% | 30.1 | 10.37 |
| 05/13 | 762 | 775 | 754 | 762 | 0% | 14,600 | 97億7755万 | +0.13% | 29.11 | 10.02 |
| 05/10 | 780 | 780 | 758 | 762 | -1.3% | 7,800 | 97億7755万 | +0.13% | 29.11 | 10.02 |
| 05/09 | 770 | 780 | 761 | 772 | +0.26% | 6,700 | 99億586万 | +1.45% | 29.49 | 10.15 |
| 05/08 | 770 | 778 | 767 | 770 | +0.13% | 9,500 | 98億8020万 | +1.32% | 29.42 | 10.13 |
| 05/07 | 766 | 776 | 763 | 769 | +0.39% | 6,600 | 98億6737万 | +1.18% | 29.38 | 10.12 |
| 05/02 | 757 | 787 | 757 | 766 | +0.79% | 9,500 | 98億2887万 | +0.79% | 29.26 | 10.08 |
| 05/01 | 753 | 768 | 750 | 760 | +0.13% | 6,400 | 97億5188万 | +0.13% | 29.03 | 10 |
| 04/30 | 755 | 768 | 742 | 759 | +0.26% | 19,600 | 97億3905万 | +0.26% | 29 | 9.98 |
| 04/26 | 775 | 775 | 756 | 757 | -2.45% | 4,500 | 97億1339万 | +0.13% | 28.92 | 9.96 |
| 04/25 | 789 | 789 | 756 | 776 | -1.65% | 17,800 | 99億5719万 | +2.78% | 29.65 | 10.21 |
| 04/24 | 790 | 807 | 777 | 789 | +3.82% | 40,500 | 101億2399万 | +4.78% | 30.14 | 10.38 |
| 04/23 | 759 | 769 | 759 | 760 | +0.13% | 3,000 | 97億5188万 | +1.33% | 29.03 | 10 |
| 04/22 | 770 | 772 | 755 | 759 | +0.4% | 9,000 | 97億3905万 | +1.47% | 29 | 9.98 |
| 04/19 | 745 | 764 | 735 | 756 | +0.53% | 32,800 | 97億56万 | +1.34% | 28.88 | 9.94 |
| 04/18 | 734 | 761 | 727 | 752 | +1.48% | 41,100 | 96億4923万 | +1.21% | 28.73 | 9.89 |
| 04/17 | 752 | 758 | 736 | 741 | -1.46% | 16,100 | 95億809万 | 0% | 28.31 | 9.75 |
| 04/16 | 751 | 754 | 742 | 752 | -1.05% | 7,900 | 96億4923万 | +1.62% | 28.73 | 9.89 |
| 04/15 | 756 | 765 | 742 | 760 | +0.26% | 17,500 | 97億5188万 | +2.98% | 29.03 | 10 |
| 04/12 | 774 | 774 | 751 | 758 | -0.52% | 11,100 | 97億2622万 | +2.85% | 28.96 | 9.97 |
| 04/11 | 776 | 776 | 762 | 762 | -0.52% | 6,200 | 97億7755万 | +3.53% | 29.11 | 10.02 |
| 04/10 | 752 | 779 | 744 | 766 | +1.46% | 34,800 | 98億2887万 | +3.93% | 29.26 | 10.08 |
| 04/09 | 770 | 770 | 741 | 755 | -0.92% | 16,900 | 96億8773万 | +2.44% | 28.84 | 9.93 |
| 04/08 | 760 | 770 | 750 | 762 | +0.79% | 9,800 | 97億7755万 | +3.25% | 29.11 | 10.02 |
| 04/05 | 748 | 759 | 734 | 756 | +0.4% | 33,100 | 97億56万 | +2.44% | 28.88 | 9.94 |
| 04/04 | 760 | 779 | 753 | 753 | -0.26% | 10,800 | 96億6206万 | +1.89% | 28.77 | 9.9 |
| 04/03 | 748 | 769 | 740 | 755 | +0.8% | 14,600 | 96億8773万 | +1.62% | 28.84 | 9.93 |
| 04/02 | 782 | 782 | 747 | 749 | -2.47% | 16,400 | 96億1074万 | +0.4% | 28.61 | 9.85 |
| 04/01 | 781 | 781 | 750 | 768 | +0.26% | 27,900 | 98億5453万 | +2.67% | 29.34 | 10.1 |
| 03/29 | 795 | 795 | 766 | 766 | +0.13% | 41,000 | 98億2887万 | +2% | 29.26 | 10.07 |
| 03/28 | 736 | 765 | 733 | 765 | +4.94% | 55,600 | 98億1604万 | +1.59% | 29.23 | 10.06 |
| 03/27 | 735 | 735 | 715 | 729 | 0% | 18,200 | 93億5411万 | -3.57% | 27.85 | 9.58 |
| 03/26 | 735 | 739 | 722 | 729 | +0.55% | 10,600 | 93億5411万 | -4.08% | 27.85 | 9.58 |
| 03/25 | 731 | 740 | 725 | 725 | -0.82% | 20,500 | 93億278万 | -4.86% | 27.7 | 9.53 |
| 03/22 | 733 | 747 | 722 | 731 | -0.95% | 39,900 | 93億7977万 | -4.44% | 27.93 | 9.61 |
| 03/21 | 715 | 754 | 703 | 738 | +4.09% | 44,100 | 94億6959万 | -3.91% | 28.19 | 9.7 |
| 03/19 | 732 | 749 | 706 | 709 | -0.84% | 13,200 | 90億9748万 | -7.56% | 27.09 | 9.32 |
| 03/18 | 715 | 719 | 691 | 715 | +2.14% | 20,800 | 91億7447万 | -6.9% | 27.32 | 9.4 |
| 03/15 | 682 | 710 | 682 | 700 | +1.6% | 22,100 | 89億8200万 | -8.97% | 26.74 | 9.2 |
| 03/14 | 697 | 699 | 651 | 689 | -0.72% | 111,000 | 88億4085万 | -10.52% | 26.32 | 9.06 |
| 03/13 | 727 | 727 | 691 | 694 | -3.61% | 26,400 | 89億501万 | -10.34% | 26.51 | 9.12 |
| 03/12 | 688 | 720 | 685 | 720 | +4.35% | 39,900 | 92億3863万 | -7.34% | 27.51 | 9.46 |
| 03/11 | 716 | 730 | 660 | 690 | -5.48% | 178,200 | 88億5368万 | -11.42% | 26.36 | 9.07 |
| 03/08 | 753 | 760 | 724 | 730 | -3.05% | 75,300 | 93億6694万 | -6.77% | 27.89 | 9.6 |
| 03/07 | 781 | 781 | 752 | 753 | -4.08% | 55,300 | 96億6206万 | -3.95% | 28.77 | 9.9 |
| 03/06 | 754 | 786 | 742 | 785 | +2.08% | 19,200 | 100億7267万 | 0% | 29.99 | 10.32 |
| 03/05 | 785 | 807 | 750 | 769 | -0.26% | 39,100 | 98億6737万 | -1.79% | 29.38 | 10.11 |
| 03/04 | 765 | 781 | 734 | 771 | +0.39% | 57,800 | 98億9303万 | -1.78% | 29.45 | 10.13 |
| 03/01 | 781 | 781 | 730 | 768 | -1.92% | 141,100 | 98億5453万 | -2.41% | 29.34 | 10.09 |
| 02/29 | 829 | 836 | 760 | 783 | -7.12% | 199,100 | 100億4701万 | -0.63% | 29.91 | 10.29 |
| 02/28 | 830 | 849 | 821 | 843 | +2.8% | 43,400 | 108億1689万 | +6.84% | 32.21 | 11.08 |
| 02/27 | 821 | 836 | 810 | 820 | 0% | 37,500 | 105億2177万 | +4.19% | 31.33 | 10.78 |
| 02/26 | 831 | 848 | 820 | 820 | -1.09% | 26,400 | 105億2177万 | +4.33% | 31.33 | 10.78 |
| 02/22 | 807 | 839 | 807 | 829 | +2.09% | 34,100 | 106億3725万 | +5.87% | 31.67 | 10.9 |
| 02/21 | 836 | 836 | 811 | 812 | -2.87% | 28,800 | 103億9313万 | +4.37% | 31.02 | 10.64 |
| 02/20 | 850 | 867 | 836 | 836 | +0.36% | 57,800 | 107億32万 | +7.73% | 31.94 | 10.95 |
| 02/19 | 792 | 840 | 792 | 833 | +5.18% | 72,100 | 106億6192万 | +7.9% | 31.82 | 10.92 |
| 02/16 | 790 | 805 | 772 | 792 | -1% | 48,500 | 101億3714万 | +3.13% | 30.26 | 10.38 |
| 02/15 | 810 | 821 | 780 | 800 | -0.99% | 57,500 | 102億3954万 | +4.44% | 30.56 | 10.48 |
| 02/14 | 718 | 810 | 717 | 808 | +12.69% | 304,200 | 103億4193万 | +5.62% | 30.87 | 10.59 |
| 02/13 | 733 | 733 | 713 | 717 | -1.92% | 44,000 | 91億7718万 | -5.91% | 27.39 | 9.4 |
| 02/09 | 732 | 739 | 723 | 731 | +0.55% | 35,500 | 93億5638万 | -4.32% | 27.93 | 9.58 |
| 02/08 | 743 | 743 | 712 | 727 | -0.55% | 66,400 | 93億518万 | -5.09% | 27.77 | 9.53 |
| 02/07 | 789 | 789 | 718 | 731 | -7.47% | 176,300 | 93億5638万 | -4.82% | 27.93 | 9.58 |
| 02/06 | 770 | 790 | 770 | 790 | +4.64% | 44,600 | 101億1154万 | +2.86% | 30.18 | 10.35 |
| 02/05 | 769 | 779 | 755 | 755 | -3.7% | 16,100 | 96億6356万 | -1.44% | 28.84 | 9.89 |
| 02/02 | 780 | 791 | 752 | 784 | +0.9% | 31,700 | 100億3475万 | +2.35% | 29.95 | 10.27 |
| 02/01 | 789 | 789 | 754 | 777 | 0% | 20,500 | 99億4515万 | +1.7% | 29.68 | 10.18 |
| 01/31 | 780 | 780 | 760 | 777 | -0.26% | 35,300 | 99億4515万 | +1.83% | 29.68 | 10.18 |
| 01/30 | 740 | 779 | 732 | 779 | +6.57% | 78,300 | 99億7075万 | +2.23% | 29.76 | 10.21 |
| 01/29 | 794 | 800 | 728 | 731 | -8.63% | 157,100 | 93億5638万 | -3.94% | 27.93 | 9.58 |
| 01/26 | 817 | 817 | 800 | 800 | -2.44% | 18,000 | 102億3954万 | +5.26% | 30.56 | 10.48 |
| 01/25 | 798 | 831 | 781 | 820 | +1.86% | 52,500 | 104億9553万 | +8.32% | 31.33 | 10.74 |
| 01/24 | 802 | 817 | 787 | 805 | +0.63% | 28,300 | 103億353万 | +6.76% | 30.75 | 10.55 |
| 01/23 | 810 | 818 | 797 | 800 | -0.87% | 43,100 | 102億3954万 | +6.67% | 30.56 | 10.48 |
| 01/22 | 768 | 822 | 735 | 807 | +3.07% | 94,300 | 103億2337万 | +8.18% | 30.83 | 10.57 |
| 01/19 | 750 | 792 | 725 | 783 | +5.67% | 101,800 | 100億1636万 | +5.38% | 29.91 | 10.25 |
| 01/18 | 724 | 754 | 723 | 741 | +2.21% | 79,100 | 94億7908万 | +0.27% | 28.31 | 9.7 |
| 01/17 | 739 | 740 | 721 | 725 | -2.29% | 38,000 | 92億7440万 | -1.89% | 27.7 | 9.49 |
| 01/16 | 750 | 764 | 737 | 742 | -0.8% | 32,900 | 94億9187万 | +0.54% | 28.35 | 9.72 |
| 01/15 | 732 | 748 | 720 | 748 | +1.22% | 22,500 | 95億6863万 | +1.91% | 28.58 | 9.79 |
| 01/12 | 745 | 763 | 724 | 739 | -0.67% | 36,200 | 94億5350万 | +1.23% | 28.23 | 9.68 |
| 01/11 | 753 | 761 | 740 | 744 | -1.2% | 9,500 | 95億1746万 | +2.62% | 28.42 | 9.74 |
| 01/10 | 756 | 778 | 741 | 753 | +0.53% | 28,000 | 96億3259万 | +4.73% | 28.77 | 9.86 |
| 01/09 | 748 | 767 | 745 | 749 | -0.66% | 21,200 | 95億8142万 | +5.2% | 28.61 | 9.81 |
| 01/05 | 781 | 781 | 735 | 754 | -4.31% | 51,800 | 96億4538万 | +6.8% | 28.81 | 9.87 |
| 01/04 | 770 | 816 | 760 | 788 | +1.94% | 38,100 | 100億8032万 | +12.73% | 30.1 | 10.32 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2023 | ||||||||||
| 12/29 | 736 | 774 | 723 | 773 | +4.18% | 45,800 | 98億8843万 | +12.19% | 29.53 | 10.93 |
| 12/28 | 741 | 766 | 736 | 742 | +0.95% | 7,500 | 189億8375万 | +9.12% | 28.35 | 23.57 |
| 12/27 | 742 | 748 | 735 | 735 | -0.94% | 17,400 | 94億233万 | +9.38% | 27.95 | 10.4 |
| 12/26 | 754 | 760 | 736 | 742 | -1.59% | 10,400 | 94億9187万 | +11.75% | 28.22 | 10.49 |
| 12/25 | 747 | 767 | 742 | 754 | +1.48% | 58,000 | 96億4538万 | +15.11% | 28.68 | 10.66 |
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 | |
| 2015年 6月期 | 4,083 16,330 1/13 | 1,034 4,135 12/22 | 4,502,800 1,125,700 4/2 | 321億636万 | 81億2981万 | +67.07% 4/1 | -43.24% 2/16 |
| 2016年 6月期 | 2,148 8,590 7/28 | 415 1,660 2/12 | 2,735,600 683,900 7/27 | 175億2524万 | 33億9219万 | +75.13% 3/14 | -36.87% 2/12 |
| 2017年 6月期 | 933 3,730 1/6 | 456 1,823 8/30 | 3,856,800 964,200 1/6 | 76億5913万 | 37億3124万 | +54.14% 1/6 | -17.23% 11/9 |
| 2018年 6月期 | 587 2,346 9/28 | 375 1,501 6/27 | 204,000 51,000 9/28 | 48億3741万 | 31億1935万 | +11.7% 4/9 | -12.02% 2/14 |
| 2019年 6月期 | 513 2,050 10/9 | 179 717 12/25 | 1,659,600 414,900 4/10 | 42億6027万 | 15億1228万 | +69.02% 4/10 | -32.22% 12/25 |
| 2020年 6月期 | 395 1,580 6/11 | 142 566 3/23 | 1,054,000 263,500 6/5 | 33億3251万 | 11億9379万 | +59.5% 6/2 | -37.88% 3/19 |
| 2021年 6月期 | 698 2,793 6/9 | 205 820 12/22 | 1,318,400 329,600 4/2 | 58億9095万 | 17億2953万 | +64.86% 4/7 | -15.19% 8/25 |
| 2022年 6月期 | 835 3,340 7/7 | 287 1,149 12/17 | 745,200 186,300 12/24 | 105億5543万 | 36億4434万 | +39.05% 12/27 | -35.98% 8/23 |
| 2023年 6月期 | 726 1,452 8/12 | 378 755 7/7 | 1,187,000 593,500 8/2 | 92億4044万 | 47億9252万 | +42.92% 8/8 | -20.34% 9/7 |
| 最新 | 814 2024/5/24 | 31,000 | 104億5064万 | +5.71% 770 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -67%（0.33倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- -28%（0.72倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 74%（1.74倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 92%（1.92倍）
- 2024/05/24 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
142円（2020/03/23） - 475%（5.75倍）
814円（5/24）