株価チャート
株価
5/14
- 前日 (5/13)
- 1,624
- 始値
- 1,724
- 高値
- 1,774
- 安値
- 1,601
- 終値 -1.17%
- 1,605
- 出来高 +139.07%
- 97,300
乖離率
- 株価（5日）
移動平均値 - -0.8%
1,618 - 株価（25日）
移動平均値 - -5.09%
1,691 - 出来高（5日）
移動平均値 - +29.18%
75,320
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,724 | 1,774 | 1,601 | 1,605 | -1.17% | 97,300 | 113億6083万 | -5.09% | 9.73 | 1.82 |
| 05/13 | 1,600 | 1,627 | 1,576 | 1,624 | +0.06% | 40,700 | 114億9532万 | -3.73% | 9.85 | 1.84 |
| 05/10 | 1,585 | 1,642 | 1,585 | 1,623 | +5.05% | 30,700 | 114億8824万 | -3.51% | 9.84 | 1.84 |
| 05/09 | 1,684 | 1,684 | 1,517 | 1,545 | -8.74% | 161,200 | 109億3612万 | -7.82% | 9.37 | 1.75 |
| 05/08 | 1,796 | 1,803 | 1,691 | 1,693 | -5.15% | 46,700 | 119億8373万 | +1.14% | 10.27 | 1.92 |
| 05/07 | 1,832 | 1,835 | 1,754 | 1,785 | -2.94% | 43,100 | 126億3494万 | +6.95% | 10.82 | 2.02 |
| 05/02 | 1,752 | 1,839 | 1,724 | 1,839 | +5.69% | 44,400 | 130億1717万 | +10.98% | 11.15 | 2.08 |
| 05/01 | 1,752 | 1,775 | 1,740 | 1,740 | -2.19% | 16,900 | 123億1641万 | +5.9% | 10.55 | 1.97 |
| 04/30 | 1,750 | 1,794 | 1,715 | 1,779 | +1.66% | 27,000 | 125億9247万 | +8.94% | 10.79 | 2.02 |
| 04/26 | 1,736 | 1,759 | 1,701 | 1,750 | +0.81% | 40,200 | 123億8720万 | +8.02% | 10.61 | 1.98 |
| 04/25 | 1,769 | 1,802 | 1,730 | 1,736 | -2.2% | 38,300 | 122億8810万 | +8.16% | 10.53 | 1.97 |
| 04/24 | 1,912 | 1,913 | 1,756 | 1,775 | -6.73% | 129,700 | 125億6416万 | +11.57% | 10.76 | 2.01 |
| 04/23 | 1,917 | 1,943 | 1,855 | 1,903 | +1.71% | 116,400 | 134億7019万 | +20.83% | 11.54 | 2.16 |
| 04/22 | 1,815 | 1,879 | 1,808 | 1,871 | +7.84% | 97,100 | 132億4368万 | +20.4% | 11.35 | 2.12 |
| 04/19 | 1,737 | 1,778 | 1,691 | 1,735 | -0.12% | 89,300 | 122億8102万 | +13.18% | 10.52 | 1.97 |
| 04/18 | 1,643 | 1,743 | 1,606 | 1,737 | +4.76% | 41,400 | 122億9518万 | +14.58% | 10.53 | 1.97 |
| 04/17 | 1,700 | 1,720 | 1,642 | 1,658 | -2.18% | 37,100 | 117億3598万 | +10.46% | 10.05 | 1.88 |
| 04/16 | 1,695 | 1,711 | 1,650 | 1,695 | -0.53% | 38,200 | 119億9788万 | +14.22% | 10.28 | 1.92 |
| 04/15 | 1,593 | 1,704 | 1,583 | 1,704 | +4.73% | 53,100 | 120億6159万 | +16.39% | 10.33 | 1.93 |
| 04/12 | 1,653 | 1,656 | 1,616 | 1,627 | -1.57% | 24,700 | 115億1655万 | +12.67% | 9.87 | 1.84 |
| 04/11 | 1,657 | 1,675 | 1,614 | 1,653 | -0.36% | 52,600 | 117億59万 | +15.76% | 10.02 | 1.87 |
| 04/10 | 1,610 | 1,669 | 1,585 | 1,659 | +5.53% | 83,000 | 117億4306万 | +17.41% | 10.06 | 1.88 |
| 04/09 | 1,492 | 1,572 | 1,492 | 1,572 | +6.14% | 44,900 | 111億2724万 | +12.61% | 9.53 | 1.78 |
| 04/08 | 1,477 | 1,517 | 1,465 | 1,481 | +0.47% | 21,000 | 104億8311万 | +7.09% | 8.98 | 1.68 |
| 04/05 | 1,485 | 1,497 | 1,441 | 1,474 | -2.38% | 24,800 | 104億3356万 | +7.28% | 8.94 | 1.67 |
| 04/04 | 1,516 | 1,520 | 1,480 | 1,510 | +0.6% | 23,200 | 106億8838万 | +10.62% | 9.16 | 1.71 |
| 04/03 | 1,453 | 1,535 | 1,437 | 1,501 | +2.18% | 32,200 | 106億2467万 | +10.77% | 9.1 | 1.7 |
| 04/02 | 1,511 | 1,539 | 1,469 | 1,469 | -2.59% | 25,000 | 103億9816万 | +9.14% | 8.91 | 1.66 |
| 04/01 | 1,574 | 1,574 | 1,500 | 1,508 | -3.15% | 39,200 | 106億7422万 | +12.71% | 9.14 | 1.71 |
| 03/29 | 1,498 | 1,559 | 1,493 | 1,557 | +3.94% | 31,600 | 110億2106万 | +17.16% | 9.44 | 1.9 |
| 03/28 | 1,487 | 1,510 | 1,481 | 1,498 | +1.22% | 15,200 | 106億344万 | +13.66% | 9.08 | 1.83 |
| 03/27 | 1,498 | 1,520 | 1,480 | 1,480 | -1.33% | 30,100 | 104億7603万 | +13.15% | 8.97 | 1.8 |
| 03/26 | 1,456 | 1,513 | 1,430 | 1,500 | +3.02% | 73,200 | 106億1760万 | +15.3% | 9.1 | 1.83 |
| 03/25 | 1,398 | 1,489 | 1,397 | 1,456 | +6.2% | 72,500 | 103億615万 | +12.78% | 8.83 | 1.78 |
| 03/22 | 1,386 | 1,389 | 1,367 | 1,371 | -1.08% | 20,100 | 97億448万 | +7.03% | 8.31 | 1.67 |
| 03/21 | 1,405 | 1,409 | 1,376 | 1,386 | +0.8% | 29,900 | 98億1066万 | +8.71% | 8.4 | 1.69 |
| 03/19 | 1,381 | 1,389 | 1,336 | 1,375 | -0.43% | 34,100 | 97億3280万 | +8.1% | 8.34 | 1.68 |
| 03/18 | 1,357 | 1,414 | 1,354 | 1,381 | +3.76% | 69,300 | 97億7527万 | +9.34% | 8.37 | 1.68 |
| 03/15 | 1,330 | 1,360 | 1,316 | 1,331 | +0.45% | 33,700 | 94億2135万 | +6.14% | 8.07 | 1.62 |
| 03/14 | 1,346 | 1,368 | 1,272 | 1,325 | -1.49% | 73,700 | 93億7888万 | +6.26% | 8.03 | 1.62 |
| 03/13 | 1,356 | 1,405 | 1,306 | 1,345 | +8.91% | 232,700 | 95億2044万 | +8.47% | 8.16 | 1.64 |
| 03/12 | 1,187 | 1,241 | 1,187 | 1,235 | +3.61% | 21,300 | 87億4182万 | +0.16% | 7.49 | 1.51 |
| 03/11 | 1,200 | 1,218 | 1,182 | 1,192 | -1.89% | 30,900 | 84億3745万 | -3.17% | 7.23 | 1.45 |
| 03/08 | 1,243 | 1,243 | 1,215 | 1,215 | -1.38% | 10,600 | 86億25万 | -1.22% | 7.37 | 1.48 |
| 03/07 | 1,260 | 1,260 | 1,226 | 1,232 | -2.38% | 21,200 | 87億2058万 | -0.08% | 7.47 | 1.5 |
| 03/06 | 1,255 | 1,276 | 1,245 | 1,262 | +0.96% | 7,500 | 89億3294万 | +2.27% | 7.65 | 1.54 |
| 03/05 | 1,253 | 1,260 | 1,233 | 1,250 | -0.24% | 7,300 | 88億4800万 | +1.21% | 7.58 | 1.52 |
| 03/04 | 1,250 | 1,271 | 1,245 | 1,253 | +1.05% | 18,600 | 88億6923万 | +1.54% | 7.6 | 1.53 |
| 03/01 | 1,244 | 1,245 | 1,210 | 1,240 | -0.8% | 33,700 | 87億7721万 | +0.49% | 7.52 | 1.51 |
| 02/29 | 1,255 | 1,275 | 1,243 | 1,250 | -0.71% | 24,300 | 88億4800万 | +1.46% | 7.58 | 1.52 |
| 02/28 | 1,275 | 1,283 | 1,259 | 1,259 | -1.33% | 30,100 | 89億1170万 | +2.36% | 7.63 | 1.54 |
| 02/27 | 1,272 | 1,315 | 1,272 | 1,276 | +0.39% | 15,500 | 90億3203万 | +3.99% | 7.74 | 1.56 |
| 02/26 | 1,285 | 1,302 | 1,255 | 1,271 | -1.55% | 50,200 | 89億9664万 | +4.01% | 7.71 | 1.55 |
| 02/22 | 1,296 | 1,296 | 1,261 | 1,291 | +1.97% | 42,700 | 91億3821万 | +6.34% | 7.83 | 1.57 |
| 02/21 | 1,276 | 1,295 | 1,262 | 1,266 | +0.4% | 20,200 | 89億6125万 | +5.06% | 7.68 | 1.54 |
| 02/20 | 1,300 | 1,300 | 1,253 | 1,261 | -2.55% | 20,700 | 89億2586万 | +5.43% | 7.65 | 1.54 |
| 02/19 | 1,260 | 1,322 | 1,231 | 1,294 | +3.6% | 69,400 | 91億5944万 | +8.92% | 7.85 | 1.58 |
| 02/16 | 1,206 | 1,249 | 1,201 | 1,249 | +3.65% | 37,500 | 88億4092万 | +6.12% | 7.57 | 1.52 |
| 02/15 | 1,204 | 1,235 | 1,184 | 1,205 | -2.03% | 80,100 | 85億2947万 | +3.08% | 7.31 | 1.47 |
| 02/14 | 1,310 | 1,310 | 1,230 | 1,230 | -6.53% | 87,800 | 87億643万 | +5.76% | 7.46 | 1.5 |
| 02/13 | 1,262 | 1,334 | 1,221 | 1,316 | +13.84% | 201,100 | 93億1517万 | +13.84% | 7.98 | 1.6 |
| 02/09 | 1,138 | 1,161 | 1,116 | 1,156 | -0.09% | 50,700 | 81億8263万 | +0.96% | 7.01 | 1.41 |
| 02/08 | 1,145 | 1,181 | 1,138 | 1,157 | +1.4% | 26,000 | 81億8970万 | +1.4% | 7.02 | 1.41 |
| 02/07 | 1,160 | 1,160 | 1,133 | 1,141 | -1.81% | 28,200 | 80億7645万 | +0.44% | 6.92 | 1.39 |
| 02/06 | 1,150 | 1,175 | 1,147 | 1,162 | +0.61% | 18,800 | 82億2510万 | +2.74% | 7.05 | 1.42 |
| 02/05 | 1,185 | 1,185 | 1,146 | 1,155 | -2.2% | 29,800 | 81億7555万 | +2.67% | 7 | 1.41 |
| 02/02 | 1,180 | 1,201 | 1,163 | 1,181 | +0.17% | 33,400 | 83億5959万 | +5.54% | 7.16 | 1.44 |
| 02/01 | 1,254 | 1,266 | 1,172 | 1,179 | -7.82% | 124,600 | 83億4543万 | +5.93% | 7.15 | 1.44 |
| 01/31 | 1,280 | 1,298 | 1,267 | 1,279 | 0% | 43,700 | 90億5327万 | +15.64% | 7.76 | 1.56 |
| 01/30 | 1,263 | 1,293 | 1,253 | 1,279 | +1.11% | 38,500 | 90億5327万 | +16.7% | 7.76 | 1.56 |
| 01/29 | 1,239 | 1,285 | 1,233 | 1,265 | +2.35% | 44,800 | 89億5417万 | +16.48% | 7.67 | 1.54 |
| 01/26 | 1,250 | 1,252 | 1,207 | 1,236 | -0.72% | 52,000 | 87億4890万 | +14.98% | 7.5 | 1.51 |
| 01/25 | 1,203 | 1,245 | 1,203 | 1,245 | +3.66% | 49,300 | 88億1260万 | +16.79% | 7.55 | 1.52 |
| 01/24 | 1,200 | 1,208 | 1,185 | 1,201 | -0.08% | 41,600 | 85億115万 | +13.73% | 7.28 | 1.46 |
| 01/23 | 1,191 | 1,211 | 1,172 | 1,202 | +1.52% | 73,400 | 85億823万 | +14.69% | 7.29 | 1.47 |
| 01/22 | 1,165 | 1,196 | 1,132 | 1,184 | +4.32% | 79,600 | 83億8082万 | +13.74% | 7.18 | 1.44 |
| 01/19 | 1,103 | 1,167 | 1,083 | 1,135 | +4.13% | 162,800 | 80億3398万 | +9.66% | 6.88 | 1.38 |
| 01/18 | 1,052 | 1,105 | 1,052 | 1,090 | +3.42% | 42,600 | 77億1545万 | +5.62% | 6.61 | 1.33 |
| 01/17 | 1,074 | 1,087 | 1,048 | 1,054 | 0% | 30,300 | 74億6063万 | +2.23% | 6.39 | 1.29 |
| 01/16 | 1,070 | 1,072 | 1,051 | 1,054 | -0.66% | 18,400 | 74億6063万 | +2.13% | 6.39 | 1.29 |
| 01/15 | 1,038 | 1,071 | 1,037 | 1,061 | +4.43% | 26,400 | 75億1018万 | +2.71% | 6.43 | 1.29 |
| 01/12 | 1,032 | 1,040 | 1,016 | 1,016 | -1.55% | 20,400 | 71億9165万 | -1.74% | 6.16 | 1.24 |
| 01/11 | 1,055 | 1,058 | 1,031 | 1,032 | -2.18% | 22,000 | 73億490万 | -0.39% | 6.26 | 1.26 |
| 01/10 | 1,075 | 1,080 | 1,037 | 1,055 | -1.86% | 30,000 | 74億6771万 | +1.83% | 6.4 | 1.29 |
| 01/09 | 1,051 | 1,079 | 1,050 | 1,075 | +3.37% | 31,700 | 76億928万 | +3.97% | 6.52 | 1.31 |
| 01/05 | 1,054 | 1,060 | 1,037 | 1,040 | -1.42% | 4,900 | 73億6153万 | +0.97% | 6.31 | 1.27 |
| 01/04 | 1,030 | 1,055 | 1,017 | 1,055 | +2.53% | 15,300 | 74億6771万 | +2.53% | 6.4 | 1.29 |
| 2023 | ||||||||||
| 12/29 | 1,019 | 1,029 | 1,007 | 1,029 | +2.18% | 8,700 | 72億8367万 | +0.59% | 6.24 | 1.23 |
| 12/28 | 1,000 | 1,019 | 991 | 1,007 | +0.3% | 11,100 | 71億2794万 | -1.08% | 6.11 | 1.21 |
| 12/27 | 1,022 | 1,022 | 996 | 1,004 | -0.89% | 21,900 | 71億671万 | -0.89% | 6.09 | 1.2 |
| 12/26 | 1,021 | 1,040 | 1,010 | 1,013 | -1.36% | 8,600 | 71億7041万 | +0.4% | 6.14 | 1.21 |
| 12/25 | 1,028 | 1,034 | 1,015 | 1,027 | +0.29% | 25,300 | 72億6951万 | +2.29% | 6.23 | 1.23 |
| 12/22 | 1,016 | 1,034 | 1,016 | 1,024 | +1.09% | 6,800 | 72億4828万 | +2.5% | 6.21 | 1.23 |
| 12/21 | 1,036 | 1,050 | 1,013 | 1,013 | -1.46% | 36,900 | 71億7041万 | +1.81% | 6.14 | 1.21 |
| 12/20 | 1,019 | 1,030 | 1,008 | 1,028 | +3.01% | 16,400 | 72億7659万 | +3.84% | 6.23 | 1.23 |
| 12/19 | 1,000 | 1,020 | 982 | 998 | -0.3% | 19,200 | 70億6424万 | +1.32% | 6.05 | 1.2 |
| 12/18 | 1,018 | 1,019 | 996 | 1,001 | -1.18% | 13,700 | 70億8547万 | +1.42% | 6.07 | 1.2 |
| 12/15 | 995 | 1,018 | 995 | 1,013 | +2.01% | 7,900 | 71億7041万 | +2.63% | 6.14 | 1.21 |
| 12/14 | 1,041 | 1,041 | 987 | 993 | -4.06% | 44,100 | 70億2885万 | +0.61% | 6.02 | 1.19 |
| 12/13 | 1,027 | 1,053 | 1,013 | 1,035 | +1.47% | 29,500 | 73億2614万 | +4.76% | 6.28 | 1.24 |
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 | 1,134 2,268 6/29 | 926 1,852 6/30 | 1,729,600 864,800 6/29 | 46億5166万 | 37億9845万 | +1.63% 8/4 | - |
| 2016年 6月期 | 1,084 2,167 7/28 | 221 441 6/24 | 394,800 197,400 4/18 | 44億4451万 | 9億2654万 | +4.05% 6/10 | -24.38% 1/21 |
| 2017年 6月期 | 743 1,486 6/6 | 239 477 8/9 | 2,751,600 1,375,800 1/19 | 52億5598万 | 10億217万 | +60.48% 6/2 | -20.65% 2/10 |
| 2018年 6月期 | 823 1,645 3/22 | 362 724 10/27 | 2,239,200 1,119,600 12/19 | 58億2198万 | 25億6238万 | +37.88% 11/14 | -20.91% 7/5 |
| 2019年 6月期 | 682 1,364 9/26 | 252 504 12/25 | 1,061,400 530,700 9/25 | 48億2746万 | 17億8375万 | +37.25% 9/26 | -37.03% 12/25 |
| 2020年 6月期 | 1,760 3,520 1/20 | 346 691 9/2 | 6,379,800 3,189,900 11/14 | 124億5798万 | 24億4558万 | +86.91% 11/14 | -33.92% 3/13 |
| 2021年 6月期 | 1,315 4/20 | 594 11/2 | 1,965,700 4/20 | 93億809万 | 42億456万 | +36.98% 3/24 | -17.64% 8/12 |
| 2022年 6月期 | 941 10/20 | 630 2/24 | 667,800 6/29 | 66億6077万 | 44億5939万 | +11.98% 10/20 | -16.49% 11/30 |
| 2023年 6月期 | 835 6/26 | 671 10/3 | 141,600 8/10 | 59億1046万 | 47億4960万 | +10.98% 8/30 | -7.6% 9/26 |
| 最新 | 1,605 2024/5/14 | 97,300 | 113億6083万 | -5.09% 1,691 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -38%（0.62倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 309%（4.09倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/05/14 vs 2023/12/29
- 56%（1.56倍）
- 過去安値
221円（2016/06/24） - 628%（7.28倍）
1,605円（5/14）