株価チャート
株価
5/17
- 前日 (5/16)
- 1,146
- 始値
- 1,116
- 高値
- 1,232
- 安値
- 1,092
- 終値 +3.23%
- 1,183
- 出来高 -62.22%
- 574,600
乖離率
- 株価（5日）
移動平均値 - +12.03%
1,056 - 株価（25日）
移動平均値 - +9.03%
1,085 - 出来高（5日）
移動平均値 - -20.84%
725,880
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 | 1,116 | 1,232 | 1,092 | 1,183 | +3.23% | 574,600 | 60億5968万 | +9.03% | 28.85 | - |
| 05/16 | 1,341 | 1,341 | 1,073 | 1,146 | +7% | 1,520,800 | 58億7015万 | +5.33% | 27.95 | - |
| 05/15 | 1,040 | 1,071 | 980 | 1,071 | +16.29% | 386,700 | 54億8598万 | -1.83% | 26.12 | - |
| 05/14 | 946 | 958 | 853 | 921 | -4.16% | 437,200 | 47億1763万 | -15.97% | 22.46 | - |
| 05/13 | 881 | 989 | 880 | 961 | +7.25% | 710,100 | 49億2253万 | -13.03% | 23.44 | - |
| 05/10 | 814 | 947 | 732 | 896 | +12.14% | 2,135,000 | 45億8958万 | -19.42% | 21.85 | - |
| 05/09 | 823 | 823 | 795 | 799 | -2.08% | 132,300 | 40億9271万 | -28.85% | 19.49 | - |
| 05/08 | 824 | 854 | 794 | 816 | -0.85% | 341,600 | 41億7979万 | -28.3% | 19.9 | - |
| 05/07 | 980 | 989 | 823 | 823 | -15.42% | 391,900 | 42億1565万 | -28.81% | 20.07 | - |
| 05/02 | 1,141 | 1,141 | 959 | 973 | -12.42% | 322,500 | 49億8399万 | -16.48% | 23.73 | - |
| 05/01 | 1,143 | 1,159 | 1,080 | 1,111 | -2.8% | 76,300 | 56億9087万 | -4.8% | 27.1 | - |
| 04/30 | 1,144 | 1,155 | 1,139 | 1,143 | -0.09% | 7,000 | 58億5478万 | -1.97% | 27.88 | - |
| 04/26 | 1,133 | 1,144 | 1,120 | 1,144 | +0.88% | 14,800 | 58億5991万 | -1.72% | 27.9 | - |
| 04/25 | 1,165 | 1,165 | 1,129 | 1,134 | -2.91% | 13,300 | 58億868万 | -2.41% | 27.66 | - |
| 04/24 | 1,180 | 1,197 | 1,160 | 1,168 | -1.02% | 10,200 | 59億8284万 | +0.69% | 28.49 | - |
| 04/23 | 1,153 | 1,181 | 1,149 | 1,180 | +2.34% | 20,000 | 60億4431万 | +1.9% | 28.78 | - |
| 04/22 | 1,138 | 1,159 | 1,132 | 1,153 | +1.32% | 16,100 | 59億255万 | -0.17% | 28.12 | - |
| 04/19 | 1,156 | 1,219 | 1,115 | 1,138 | -2.65% | 57,900 | 58億2576万 | -1.39% | 27.76 | - |
| 04/18 | 1,148 | 1,180 | 1,128 | 1,169 | +1.83% | 15,100 | 59億8446万 | +1.3% | 28.51 | - |
| 04/17 | 1,181 | 1,191 | 1,144 | 1,148 | -2.3% | 21,500 | 58億7695万 | -0.61% | 28 | - |
| 04/16 | 1,198 | 1,226 | 1,175 | 1,175 | -2.08% | 37,800 | 60億1517万 | +1.29% | 28.66 | - |
| 04/15 | 1,207 | 1,239 | 1,170 | 1,200 | +1.95% | 37,100 | 61億4316万 | +3.45% | 29.27 | - |
| 04/12 | 1,253 | 1,253 | 1,132 | 1,177 | -6.07% | 91,300 | 60億2541万 | +1.47% | 28.71 | - |
| 04/11 | 1,239 | 1,275 | 1,221 | 1,253 | +1.13% | 31,200 | 64億1448万 | +7.65% | 30.56 | - |
| 04/10 | 1,256 | 1,280 | 1,232 | 1,239 | -1.04% | 34,300 | 63億4281万 | +6.17% | 30.22 | - |
| 04/09 | 1,240 | 1,255 | 1,214 | 1,252 | +1.29% | 39,300 | 64億936万 | +7.1% | 30.54 | - |
| 04/08 | 1,200 | 1,260 | 1,197 | 1,236 | +3.17% | 86,600 | 63億2745万 | +5.55% | 30.15 | - |
| 04/05 | 1,144 | 1,337 | 1,124 | 1,198 | +4.72% | 444,700 | 61億3292万 | +1.87% | 29.22 | - |
| 04/04 | 1,135 | 1,167 | 1,120 | 1,144 | +0.79% | 15,000 | 58億5647万 | -3.13% | 27.9 | - |
| 04/03 | 1,160 | 1,175 | 1,125 | 1,135 | -2.16% | 43,300 | 58億1040万 | -3.98% | 27.68 | - |
| 04/02 | 1,179 | 1,229 | 1,140 | 1,160 | -2.11% | 30,800 | 59億3838万 | -1.94% | 28.29 | - |
| 04/01 | 1,253 | 1,290 | 1,180 | 1,185 | -6.99% | 89,800 | 60億6637万 | +0.34% | 28.9 | - |
| 03/29 | 1,047 | 1,326 | 1,041 | 1,274 | +24.17% | 553,900 | 65億2198万 | +8.15% | 31.07 | - |
| 03/28 | 1,031 | 1,049 | 1,019 | 1,026 | -1.35% | 7,200 | 52億5240万 | -12.46% | 25.03 | - |
| 03/27 | 1,072 | 1,072 | 1,040 | 1,040 | -2.71% | 18,800 | 53億2407万 | -11.49% | 25.37 | - |
| 03/26 | 1,098 | 1,098 | 1,069 | 1,069 | -2.37% | 12,100 | 54億7253万 | -9.18% | 26.07 | - |
| 03/25 | 1,108 | 1,124 | 1,095 | 1,095 | -0.27% | 12,300 | 56億563万 | -6.97% | 26.71 | - |
| 03/22 | 1,092 | 1,109 | 1,080 | 1,098 | +0.55% | 17,600 | 56億2099万 | -6.39% | 26.78 | - |
| 03/21 | 1,110 | 1,112 | 1,090 | 1,092 | -1.8% | 16,800 | 55億9027万 | -6.67% | 26.64 | - |
| 03/19 | 1,111 | 1,135 | 1,094 | 1,112 | 0% | 16,400 | 56億9266万 | -5.04% | 27.12 | - |
| 03/18 | 1,149 | 1,149 | 1,112 | 1,112 | -0.63% | 22,500 | 56億9266万 | -5.2% | 27.12 | - |
| 03/15 | 1,145 | 1,155 | 1,111 | 1,119 | -2.95% | 32,200 | 57億2849万 | -4.93% | 27.29 | - |
| 03/14 | 1,180 | 1,198 | 1,153 | 1,153 | -3.35% | 36,600 | 59億255万 | -2.37% | 28.12 | - |
| 03/13 | 1,253 | 1,253 | 1,186 | 1,193 | -4.64% | 25,300 | 61億732万 | +0.85% | 29.1 | - |
| 03/12 | 1,170 | 1,261 | 1,168 | 1,251 | +5.39% | 25,000 | 64億424万 | +5.66% | 30.51 | - |
| 03/11 | 1,175 | 1,243 | 1,162 | 1,187 | -1.49% | 62,100 | 60億7660万 | +0.51% | 28.95 | - |
| 03/08 | 1,284 | 1,284 | 1,202 | 1,205 | -5.49% | 56,600 | 61億6875万 | +2.29% | 29.39 | - |
| 03/07 | 1,328 | 1,328 | 1,275 | 1,275 | -2.89% | 76,200 | 65億2710万 | +8.51% | 31.1 | - |
| 03/06 | 1,295 | 1,323 | 1,290 | 1,313 | +0.92% | 27,400 | 67億2164万 | +12.22% | 32.03 | - |
| 03/05 | 1,300 | 1,345 | 1,275 | 1,301 | -0.08% | 55,400 | 66億6020万 | +11.96% | 31.73 | - |
| 03/04 | 1,322 | 1,360 | 1,301 | 1,302 | -3.48% | 76,900 | 66億6532万 | +12.73% | 31.76 | - |
| 03/01 | 1,271 | 1,398 | 1,262 | 1,349 | +1.35% | 340,600 | 69億593万 | +17.41% | 32.9 | - |
| 02/29 | 1,181 | 1,445 | 1,170 | 1,331 | +13.66% | 589,000 | 68億1378万 | +16.75% | 32.46 | - |
| 02/28 | 1,142 | 1,180 | 1,135 | 1,171 | +1.47% | 41,800 | 59億9470万 | +3.35% | 28.56 | - |
| 02/27 | 1,119 | 1,155 | 1,110 | 1,154 | +3.04% | 57,300 | 59億767万 | +1.76% | 28.15 | - |
| 02/26 | 1,083 | 1,137 | 1,079 | 1,120 | +0.81% | 82,500 | 57億3361万 | -1.23% | 27.32 | - |
| 02/22 | 1,102 | 1,112 | 1,064 | 1,111 | +0.18% | 56,100 | 56億8754万 | -2.2% | 27.1 | - |
| 02/21 | 1,099 | 1,114 | 1,047 | 1,109 | +0.27% | 55,600 | 56億7730万 | -2.38% | 27.05 | - |
| 02/20 | 1,093 | 1,108 | 1,067 | 1,106 | +1.28% | 26,400 | 56億6194万 | -2.81% | 26.98 | - |
| 02/19 | 1,067 | 1,098 | 1,041 | 1,092 | +2.25% | 52,900 | 55億9027万 | -4.38% | 26.64 | - |
| 02/16 | 1,005 | 1,117 | 993 | 1,068 | +5.53% | 135,800 | 54億6741万 | -6.81% | 26.05 | - |
| 02/15 | 1,004 | 1,035 | 959 | 1,012 | +0.4% | 91,000 | 51億8073万 | -12.08% | 24.68 | - |
| 02/14 | 1,065 | 1,079 | 995 | 1,008 | -10.4% | 195,300 | 51億6025万 | -13.03% | 24.59 | - |
| 02/13 | 1,164 | 1,188 | 1,100 | 1,125 | -3.35% | 78,800 | 57億5921万 | -3.76% | 27.44 | - |
| 02/09 | 1,200 | 1,200 | 1,140 | 1,164 | -3.72% | 86,800 | 59億5886万 | -0.77% | 28.39 | - |
| 02/08 | 1,215 | 1,240 | 1,195 | 1,209 | -0.33% | 38,200 | 61億8923万 | +2.72% | 29.49 | - |
| 02/07 | 1,216 | 1,238 | 1,201 | 1,213 | -0.25% | 29,100 | 62億971万 | +2.88% | 29.59 | - |
| 02/06 | 1,204 | 1,249 | 1,191 | 1,216 | +1% | 83,800 | 62億2506万 | +3.05% | 29.66 | - |
| 02/05 | 1,160 | 1,221 | 1,155 | 1,204 | +2.64% | 43,900 | 61億6363万 | +2.21% | 29.37 | - |
| 02/02 | 1,115 | 1,186 | 1,115 | 1,173 | +5.01% | 64,700 | 60億493万 | -0.26% | 28.61 | - |
| 02/01 | 1,125 | 1,133 | 1,116 | 1,117 | -1.76% | 14,900 | 57億1825万 | -5.34% | 27.24 | - |
| 01/31 | 1,135 | 1,150 | 1,127 | 1,137 | 0% | 23,900 | 58億2064万 | -4.37% | 27.73 | - |
| 01/30 | 1,131 | 1,170 | 1,131 | 1,137 | +0.53% | 27,500 | 58億2064万 | -5.25% | 27.73 | - |
| 01/29 | 1,139 | 1,141 | 1,117 | 1,131 | +0.62% | 22,700 | 57億8992万 | -6.37% | 27.59 | - |
| 01/26 | 1,135 | 1,149 | 1,116 | 1,124 | -0.97% | 20,600 | 57億5409万 | -6.72% | 27.42 | - |
| 01/25 | 1,116 | 1,141 | 1,116 | 1,135 | +0.62% | 31,800 | 58億1040万 | -5.02% | 27.68 | - |
| 01/24 | 1,153 | 1,188 | 1,128 | 1,128 | -2.76% | 45,000 | 57億7457万 | -4.89% | 27.51 | - |
| 01/23 | 1,210 | 1,210 | 1,160 | 1,160 | -3.49% | 46,200 | 59億3838万 | -1.61% | 28.29 | - |
| 01/22 | 1,162 | 1,214 | 1,137 | 1,202 | +4.8% | 71,100 | 61億5339万 | +2.3% | 29.32 | - |
| 01/19 | 1,140 | 1,160 | 1,134 | 1,147 | -1.8% | 45,700 | 58億7183万 | -1.8% | 27.98 | - |
| 01/18 | 1,106 | 1,266 | 1,105 | 1,168 | +5.42% | 245,100 | 59億7934万 | +0.34% | 28.49 | - |
| 01/17 | 1,155 | 1,160 | 1,108 | 1,108 | -4.73% | 73,300 | 56億7218万 | -4.4% | 27.03 | - |
| 01/16 | 1,189 | 1,206 | 1,161 | 1,163 | -3.08% | 41,600 | 59億5374万 | +0.43% | 28.37 | - |
| 01/15 | 1,199 | 1,205 | 1,150 | 1,200 | +0.93% | 54,200 | 61億4316万 | +3.9% | 29.27 | - |
| 01/12 | 1,200 | 1,208 | 1,167 | 1,189 | -1.74% | 72,800 | 60億8684万 | +3.3% | 29 | - |
| 01/11 | 1,220 | 1,225 | 1,195 | 1,210 | -0.33% | 43,400 | 61億9435万 | +5.49% | 29.51 | - |
| 01/10 | 1,248 | 1,254 | 1,205 | 1,214 | -3.8% | 56,900 | 62億1483万 | +5.93% | 29.61 | - |
| 01/09 | 1,208 | 1,262 | 1,208 | 1,262 | +3.87% | 54,700 | 64億6055万 | +10.22% | 30.78 | - |
| 01/05 | 1,236 | 1,254 | 1,210 | 1,215 | -3.57% | 54,700 | 62億1994万 | +6.21% | 29.64 | - |
| 01/04 | 1,246 | 1,277 | 1,201 | 1,260 | 0% | 52,600 | 64億5031万 | +9.85% | 30.73 | - |
| 2023 | ||||||||||
| 12/29 | 1,242 | 1,290 | 1,218 | 1,260 | +1.37% | 121,800 | 64億5031万 | +10.33% | 30.73 | 19.05 |
| 12/28 | 1,165 | 1,317 | 1,156 | 1,243 | +6.79% | 272,400 | 63億6328万 | +9.61% | 30.32 | 18.79 |
| 12/27 | 1,163 | 1,199 | 1,136 | 1,164 | +0.09% | 134,900 | 59億5886万 | +3.1% | 28.39 | 17.6 |
| 12/26 | 1,211 | 1,250 | 1,160 | 1,163 | -7.18% | 179,800 | 59億5374万 | +3.75% | 28.37 | 17.58 |
| 12/25 | 1,317 | 1,350 | 1,217 | 1,253 | -8% | 268,800 | 64億1448万 | +13.09% | 30.56 | 18.95 |
| 12/22 | 1,397 | 1,527 | 1,322 | 1,362 | -3.54% | 686,100 | 69億7248万 | +25.3% | 33.22 | 20.59 |
| 12/21 | 1,310 | 1,623 | 1,281 | 1,412 | +5.69% | 2,090,100 | 72億2845万 | +33.08% | 34.44 | 21.35 |
| 12/20 | 1,276 | 1,336 | 1,226 | 1,336 | +28.96% | 1,186,300 | 68億3938万 | +29.21% | 32.59 | 20.2 |
| 12/19 | 884 | 1,036 | 862 | 1,036 | +16.93% | 39,300 | 53億359万 | +2.78% | 25.27 | 15.66 |
| 12/18 | 907 | 918 | 880 | 886 | -3.59% | 26,700 | 45億3569万 | -11.13% | 21.61 | 13.4 |
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 | |
| 2019年 6月期 | 1,728 3,455 4/2 | 989 1,977 6/28 | 4,191,800 2,095,900 4/3 | 80億1214万 | 45億9355万 | +15.43% 7/29 | -16.87% 6/3 |
| 2020年 6月期 | 2,720 5,440 1/17 | 626 1,251 4/6 | 792,800 396,400 4/28 | 132億1920万 | 30億5369万 | +41.76% 1/10 | -42.37% 4/3 |
| 2021年 6月期 | 1,418 2,835 9/14 | 731 1,461 5/17 | 190,800 95,400 9/17 | 69億4291万 | 37億2029万 | +30.2% 9/11 | -21.1% 7/28 |
| 2022年 6月期 | 1,575 3,150 9/17 | 522 1,043 8/24 | 9,973,800 4,986,900 12/15 | 80億2116万 | 26億5589万 | +92.73% 9/21 | -23.91% 1/27 |
| 2023年 6月期 | 2,120 4,240 12/2 | 983 1,966 7/5 | 2,671,400 1,335,700 10/6 | 108億2132万 | 50億1762万 | +36.13% 12/2 | -29.45% 5/29 |
| 最新 | 1,183 2024/5/17 | 574,600 | 60億5968万 | +9.03% 1,085 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 99%（1.99倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/05/17 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
522円（2021/08/24） - 127%（2.27倍）
1,183円（5/17）