株価チャート
株価
5/17
- 前日 (5/16)
- 1,565
- 始値
- 1,551
- 高値
- 1,589
- 安値
- 1,541
- 終値 +0.58%
- 1,574
- 出来高 -38.04%
- 73,300
乖離率
- 株価（5日）
移動平均値 - -0.94%
1,589 - 株価（25日）
移動平均値 - +2.01%
1,543 - 出来高（5日）
移動平均値 - -34.08%
111,200
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 | 1,551 | 1,589 | 1,541 | 1,574 | +0.58% | 73,300 | 514億8868万 | +2.01% | 13.89 | 3.16 |
| 05/16 | 1,581 | 1,596 | 1,560 | 1,565 | -1.01% | 118,300 | 511億9428万 | +1.36% | 13.81 | 3.14 |
| 05/15 | 1,615 | 1,623 | 1,580 | 1,581 | -2.23% | 87,000 | 517億1767万 | +2.33% | 13.95 | 3.17 |
| 05/14 | 1,610 | 1,642 | 1,609 | 1,617 | +0.56% | 109,300 | 528億9530万 | +4.59% | 14.27 | 3.25 |
| 05/13 | 1,638 | 1,645 | 1,598 | 1,608 | -2.25% | 168,100 | 526億89万 | +4.21% | 14.19 | 3.23 |
| 05/10 | 1,678 | 1,697 | 1,635 | 1,645 | -2.03% | 141,100 | 538億1124万 | +6.82% | 14.52 | 3.3 |
| 05/09 | 1,710 | 1,710 | 1,669 | 1,679 | -1.47% | 273,600 | 549億2344万 | +9.31% | 14.82 | 3.37 |
| 05/08 | 1,655 | 1,717 | 1,636 | 1,704 | +13.22% | 812,500 | 557億4124万 | +11.3% | 15.04 | 3.42 |
| 05/07 | 1,510 | 1,530 | 1,490 | 1,505 | +1.07% | 141,900 | 492億3156万 | -1.51% | 13.28 | 3.02 |
| 05/02 | 1,484 | 1,506 | 1,484 | 1,489 | +0.34% | 52,300 | 487億816万 | -2.93% | 13.14 | 2.99 |
| 05/01 | 1,508 | 1,513 | 1,472 | 1,484 | -1.53% | 75,100 | 485億4460万 | -3.51% | 13.1 | 2.98 |
| 04/30 | 1,487 | 1,507 | 1,478 | 1,507 | +1.62% | 74,100 | 492億9698万 | -2.14% | 13.3 | 3.03 |
| 04/26 | 1,469 | 1,485 | 1,445 | 1,483 | +0.95% | 54,500 | 485億1189万 | -3.83% | 13.09 | 2.98 |
| 04/25 | 1,495 | 1,507 | 1,461 | 1,469 | -1.14% | 55,600 | 480億5392万 | -4.86% | 12.97 | 2.95 |
| 04/24 | 1,491 | 1,502 | 1,479 | 1,486 | -0.2% | 57,800 | 486億1003万 | -3.88% | 13.12 | 2.98 |
| 04/23 | 1,480 | 1,496 | 1,470 | 1,489 | +1.15% | 35,500 | 487億816万 | -3.75% | 13.14 | 2.99 |
| 04/22 | 1,464 | 1,483 | 1,462 | 1,472 | +0.75% | 79,900 | 481億5206万 | -4.79% | 12.99 | 2.96 |
| 04/19 | 1,478 | 1,491 | 1,435 | 1,461 | -2.86% | 80,700 | 477億9223万 | -5.5% | 12.9 | 2.93 |
| 04/18 | 1,470 | 1,515 | 1,455 | 1,504 | +1.42% | 108,100 | 491億9884万 | -2.72% | 13.28 | 3.02 |
| 04/17 | 1,516 | 1,516 | 1,443 | 1,483 | -1.98% | 139,800 | 485億1189万 | -4.08% | 13.09 | 2.98 |
| 04/16 | 1,546 | 1,546 | 1,491 | 1,513 | -2.64% | 141,300 | 494億9325万 | -2.2% | 13.35 | 3.04 |
| 04/15 | 1,555 | 1,569 | 1,531 | 1,554 | -1.71% | 68,100 | 508億3444万 | +0.65% | 13.72 | 3.12 |
| 04/12 | 1,561 | 1,588 | 1,561 | 1,581 | +1.28% | 65,700 | 517億1767万 | +2.73% | 13.95 | 3.17 |
| 04/11 | 1,550 | 1,569 | 1,544 | 1,561 | -0.32% | 54,700 | 510億6343万 | +1.96% | 13.78 | 3.13 |
| 04/10 | 1,596 | 1,637 | 1,562 | 1,566 | -1.82% | 86,300 | 512億2699万 | +2.69% | 13.82 | 3.14 |
| 04/09 | 1,616 | 1,616 | 1,587 | 1,595 | -0.13% | 51,500 | 521億7564万 | +5.14% | 14.08 | 3.2 |
| 04/08 | 1,614 | 1,630 | 1,580 | 1,597 | +0.63% | 90,300 | 522億4106万 | +5.97% | 14.1 | 3.21 |
| 04/05 | 1,539 | 1,597 | 1,532 | 1,587 | +2.32% | 126,600 | 519億1394万 | +6.01% | 14.01 | 3.19 |
| 04/04 | 1,531 | 1,563 | 1,510 | 1,551 | +1.77% | 88,800 | 507億3631万 | +4.3% | 13.69 | 3.11 |
| 04/03 | 1,542 | 1,563 | 1,524 | 1,524 | -1.74% | 92,800 | 498億5308万 | +3.11% | 13.45 | 3.06 |
| 04/02 | 1,565 | 1,585 | 1,544 | 1,551 | -0.64% | 86,600 | 507億3631万 | +5.44% | 13.69 | 3.11 |
| 04/01 | 1,632 | 1,633 | 1,553 | 1,561 | -4.41% | 140,400 | 510億6343万 | +6.7% | 13.78 | 3.13 |
| 03/29 | 1,654 | 1,677 | 1,632 | 1,633 | -0.91% | 96,300 | 534億1869万 | +12.23% | 14.41 | 3.28 |
| 03/28 | 1,604 | 1,649 | 1,604 | 1,648 | +3.32% | 181,500 | 539億937万 | +14.21% | 14.55 | 3.31 |
| 03/27 | 1,550 | 1,599 | 1,534 | 1,595 | +3.77% | 130,100 | 521億7564万 | +11.38% | 14.08 | 3.2 |
| 03/26 | 1,545 | 1,551 | 1,514 | 1,537 | -0.58% | 89,100 | 502億7834万 | +8.01% | 13.57 | 3.09 |
| 03/25 | 1,543 | 1,569 | 1,539 | 1,546 | +0.19% | 100,800 | 505億7275万 | +9.34% | 13.65 | 3.1 |
| 03/22 | 1,513 | 1,545 | 1,502 | 1,543 | +1.78% | 76,000 | 504億7461万 | +9.9% | 13.62 | 3.1 |
| 03/21 | 1,530 | 1,530 | 1,497 | 1,516 | +1.07% | 118,500 | 495億9139万 | +8.83% | 13.38 | 3.04 |
| 03/19 | 1,466 | 1,505 | 1,462 | 1,500 | +1.9% | 71,400 | 490億6800万 | +8.23% | 13.24 | 3.01 |
| 03/18 | 1,475 | 1,480 | 1,465 | 1,472 | +0.89% | 73,700 | 481億5206万 | +6.59% | 12.99 | 2.96 |
| 03/15 | 1,450 | 1,473 | 1,441 | 1,459 | -0.41% | 84,600 | 477億2680万 | +5.88% | 12.88 | 2.93 |
| 03/14 | 1,500 | 1,500 | 1,453 | 1,465 | -2.33% | 83,200 | 479億2308万 | +6.55% | 12.93 | 2.94 |
| 03/13 | 1,524 | 1,524 | 1,477 | 1,500 | -0.53% | 143,800 | 490億6800万 | +9.57% | 13.24 | 3.01 |
| 03/12 | 1,454 | 1,518 | 1,442 | 1,508 | +3.15% | 241,700 | 493億2969万 | +11.05% | 13.31 | 3.03 |
| 03/11 | 1,419 | 1,475 | 1,410 | 1,462 | +2.45% | 280,300 | 478億2494万 | +8.62% | 12.9 | 2.94 |
| 03/08 | 1,382 | 1,439 | 1,382 | 1,427 | +3.26% | 186,800 | 466億8002万 | +6.81% | 12.6 | 2.87 |
| 03/07 | 1,396 | 1,409 | 1,379 | 1,382 | -1.22% | 115,000 | 452億798万 | +4.14% | 12.2 | 2.78 |
| 03/06 | 1,374 | 1,406 | 1,370 | 1,399 | +1.52% | 193,300 | 457億6408万 | +6.07% | 12.35 | 2.81 |
| 03/05 | 1,347 | 1,378 | 1,345 | 1,378 | +2.38% | 132,500 | 450億7713万 | +5.03% | 12.16 | 2.77 |
| 03/04 | 1,331 | 1,381 | 1,327 | 1,346 | +1.13% | 180,700 | 440億3035万 | +3.14% | 11.88 | 2.7 |
| 03/01 | 1,364 | 1,377 | 1,323 | 1,331 | -1.19% | 77,800 | 435億3967万 | +2.46% | 11.75 | 2.67 |
| 02/29 | 1,327 | 1,358 | 1,310 | 1,347 | +1.28% | 103,600 | 440億6306万 | +4.1% | 11.89 | 2.7 |
| 02/28 | 1,323 | 1,345 | 1,322 | 1,330 | -0.37% | 70,100 | 435億696万 | +3.26% | 11.74 | 2.67 |
| 02/27 | 1,335 | 1,350 | 1,330 | 1,335 | -1.55% | 82,300 | 436億7052万 | +3.97% | 11.78 | 2.68 |
| 02/26 | 1,350 | 1,383 | 1,335 | 1,356 | 0% | 76,400 | 443億5747万 | +6.19% | 11.97 | 2.72 |
| 02/22 | 1,350 | 1,367 | 1,340 | 1,356 | +1.88% | 85,500 | 443億5747万 | +6.77% | 11.97 | 2.72 |
| 02/21 | 1,365 | 1,367 | 1,324 | 1,331 | -3.13% | 85,100 | 435億3967万 | +5.38% | 11.75 | 2.67 |
| 02/20 | 1,383 | 1,390 | 1,360 | 1,374 | -0.65% | 105,600 | 449億4628万 | +9.22% | 12.13 | 2.76 |
| 02/19 | 1,300 | 1,391 | 1,300 | 1,383 | +5.73% | 178,400 | 452億4069万 | +10.55% | 12.21 | 2.78 |
| 02/16 | 1,288 | 1,319 | 1,284 | 1,308 | +1.95% | 99,900 | 427億8729万 | +5.14% | 11.55 | 2.63 |
| 02/15 | 1,273 | 1,291 | 1,263 | 1,283 | +0.63% | 142,900 | 419億6949万 | +3.38% | 11.32 | 2.58 |
| 02/14 | 1,333 | 1,333 | 1,275 | 1,275 | -4.85% | 289,100 | 417億780万 | +2.91% | 11.25 | 2.56 |
| 02/13 | 1,380 | 1,399 | 1,328 | 1,340 | -2.83% | 311,800 | 438億3408万 | +8.24% | 11.83 | 2.69 |
| 02/09 | 1,405 | 1,411 | 1,367 | 1,379 | -1.43% | 193,300 | 451億984万 | +11.66% | 12.17 | 2.77 |
| 02/08 | 1,363 | 1,419 | 1,342 | 1,399 | +1.89% | 286,200 | 457億6408万 | +13.74% | 12.35 | 2.81 |
| 02/07 | 1,315 | 1,414 | 1,291 | 1,373 | +3% | 742,000 | 449億1357万 | +12.08% | 12.12 | 2.76 |
| 02/06 | 1,372 | 1,440 | 1,333 | 1,333 | +9.53% | 1,546,700 | 436億509万 | +9.26% | 11.77 | 2.68 |
| 02/05 | 1,214 | 1,222 | 1,188 | 1,217 | +0.16% | 184,600 | 398億1050万 | +0.08% | 10.74 | 2.44 |
| 02/02 | 1,201 | 1,218 | 1,201 | 1,215 | +1.17% | 73,100 | 397億4508万 | -0.08% | 10.72 | 2.44 |
| 02/01 | 1,196 | 1,206 | 1,181 | 1,201 | +0.17% | 67,700 | 392億8711万 | -1.23% | 10.6 | 2.41 |
| 01/31 | 1,196 | 1,200 | 1,180 | 1,199 | 0% | 61,200 | 392億2168万 | -1.4% | 10.58 | 2.41 |
| 01/30 | 1,219 | 1,219 | 1,196 | 1,199 | -0.42% | 54,300 | 392億2168万 | -1.32% | 10.58 | 2.41 |
| 01/29 | 1,200 | 1,212 | 1,200 | 1,204 | +0.42% | 57,100 | 393億8524万 | -0.82% | 10.63 | 2.42 |
| 01/26 | 1,197 | 1,215 | 1,193 | 1,199 | -0.17% | 45,500 | 392億2168万 | -1.24% | 10.58 | 2.41 |
| 01/25 | 1,193 | 1,206 | 1,184 | 1,201 | -0.17% | 81,400 | 392億8711万 | -0.99% | 10.6 | 2.41 |
| 01/24 | 1,211 | 1,217 | 1,196 | 1,203 | -1.23% | 48,500 | 393億5253万 | -0.66% | 10.62 | 2.42 |
| 01/23 | 1,217 | 1,224 | 1,208 | 1,218 | +0.91% | 89,900 | 398億4321万 | +0.91% | 10.75 | 2.45 |
| 01/22 | 1,185 | 1,208 | 1,178 | 1,207 | +2.64% | 82,300 | 394億8338万 | +0.33% | 10.65 | 2.42 |
| 01/19 | 1,185 | 1,192 | 1,175 | 1,176 | +0.17% | 49,400 | 384億6931万 | -1.92% | 10.38 | 2.36 |
| 01/18 | 1,178 | 1,187 | 1,165 | 1,174 | -0.34% | 92,100 | 384億388万 | -1.84% | 10.36 | 2.36 |
| 01/17 | 1,205 | 1,214 | 1,178 | 1,178 | -2.16% | 104,400 | 385億3473万 | -1.26% | 10.4 | 2.37 |
| 01/16 | 1,215 | 1,234 | 1,202 | 1,204 | -0.66% | 70,600 | 393億8524万 | +1.18% | 10.63 | 2.42 |
| 01/15 | 1,213 | 1,218 | 1,197 | 1,212 | -0.08% | 70,100 | 396億4694万 | +2.11% | 10.7 | 2.43 |
| 01/12 | 1,239 | 1,240 | 1,201 | 1,213 | -1.38% | 111,900 | 396億7965万 | +2.45% | 10.71 | 2.44 |
| 01/11 | 1,235 | 1,236 | 1,205 | 1,230 | -0.08% | 143,700 | 402億3576万 | +4.06% | 10.86 | 2.47 |
| 01/10 | 1,246 | 1,254 | 1,231 | 1,231 | -1.12% | 101,200 | 402億6847万 | +4.41% | 10.87 | 2.47 |
| 01/09 | 1,252 | 1,263 | 1,224 | 1,245 | -0.8% | 141,600 | 407億2644万 | +5.78% | 10.99 | 2.5 |
| 01/05 | 1,268 | 1,272 | 1,246 | 1,255 | -1.03% | 86,000 | 410億5356万 | +6.72% | 11.08 | 2.52 |
| 01/04 | 1,251 | 1,269 | 1,236 | 1,268 | +0.08% | 115,600 | 414億7881万 | +8.01% | 11.19 | 2.55 |
| 2023 | ||||||||||
| 12/29 | 1,257 | 1,267 | 1,246 | 1,267 | +0.96% | 90,400 | 414億4610万 | +8.2% | 11.18 | 2.66 |
| 12/28 | 1,220 | 1,255 | 1,211 | 1,255 | +1.87% | 102,400 | 410億5356万 | +7.54% | 11.08 | 2.64 |
| 12/27 | 1,227 | 1,238 | 1,214 | 1,232 | +1.15% | 203,800 | 403億118万 | +5.84% | 10.87 | 2.59 |
| 12/26 | 1,203 | 1,225 | 1,202 | 1,218 | +0.83% | 76,500 | 398億4321万 | +4.73% | 10.75 | 2.56 |
| 12/25 | 1,219 | 1,228 | 1,203 | 1,208 | +0.58% | 205,600 | 395億1609万 | +3.96% | 10.66 | 2.54 |
| 12/22 | 1,178 | 1,212 | 1,178 | 1,201 | +2.91% | 224,600 | 392億8711万 | +3.62% | 10.6 | 2.52 |
| 12/21 | 1,181 | 1,181 | 1,162 | 1,167 | -1.85% | 51,400 | 381億7490万 | +0.86% | 10.3 | 2.45 |
| 12/20 | 1,196 | 1,202 | 1,180 | 1,189 | -0.25% | 107,800 | 388億9456万 | +2.77% | 10.49 | 2.5 |
| 12/19 | 1,164 | 1,195 | 1,164 | 1,192 | +1.71% | 113,300 | 389億9270万 | +3.11% | 10.52 | 2.5 |
| 12/18 | 1,152 | 1,176 | 1,144 | 1,172 | +1.74% | 146,800 | 383億3846万 | +1.47% | 10.34 | 2.46 |
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 | |
| 2012年 6月期 | 105 1,680 5/2 | 58 930 6/15 928 6/13 | 17,158,400 1,072,400 4/27 | 22億3776万 | 12億3609万 | +40.26% 7/11 | -17.13% 6/13 |
| 2013年 6月期 | 111 1,780 5/10 | 58 941 1/4 940 12/28 他2件 | 23,156,800 1,447,300 7/11 | 23億7096万 | 12億4408万 | +40.01% 3/22 | -19.77% 6/7 |
| 2014年 6月期 | 96 1,530 10/23 | 68 1,085 9/4 1,085 9/3 他2件 | 972,800 60,800 10/18 | 20億3796万 | 14億3989万 | +25.74% 10/22 | -6.33% 3/27 |
| 2015年 6月期 | 184 2,948 12/2 | 74 1,196 8/22 1,190 8/21 他2件 | 2,617,600 163,600 12/3 | 48億1113万 | 19億5187万 | +44.83% 12/2 | -19.31% 5/13 |
| 2016年 6月期 | 107 1,717 7/8 | 76 1,213 9/8 | 888,000 55,500 12/3 | 28億214万 | 19億7961万 | +12.76% 11/10 | -13.72% 8/25 |
| 2017年 6月期 | 405 3,240 5/9 | 89 1,431 7/29 | 3,120,000 195,000 8/10 | 105億7536万 | 23億3539万 | +55.55% 8/15 | -9.3% 4/12 |
| 2018年 6月期 | 732 2,926 1/22 | 320 1,278 7/11 | 1,511,600 377,900 3/9 | 191億92万 | 83億4278万 | +43.06% 9/1 | -24.06% 2/14 |
| 2019年 6月期 | 985 1,970 9/14 | 508 1,017 7/3 1,016 7/2 | 2,025,400 1,012,700 8/7 | 276億9032万 | 142億9495万 | +28.86% 8/10 | -21.79% 12/25 |
| 2020年 6月期 | 1,258 2,516 10/9 | 594 3/13 | 2,695,400 1,347,700 11/18 | 353億6489万 | 194億3092万 | +22.59% 8/8 | -26.11% 3/13 |
| 2021年 6月期 | 1,488 1/22 | 713 7/31 | 871,900 8/11 | 486億7545万 | 233億2365万 | +21.23% 8/14 | -9.87% 11/2 |
| 2022年 6月期 | 1,906 10/15 | 916 6/17 | 1,942,400 8/11 | 623億4907万 | 299億6419万 | +31.19% 8/13 | -17.11% 11/10 |
| 2023年 6月期 | 1,374 6/22 | 915 7/4 | 2,015,600 8/9 | 449億4628万 | 299億3148万 | +16.38% 8/9 | -9.11% 9/26 |
| 最新 | 1,574 2024/5/17 | 73,300 | 514億8868万 | +2.01% 1,543 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 34%（1.34倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 277%（3.77倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/05/17 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
59円（2012/12/28） - 2579%（26.79倍）
1,574円（5/17）