株価チャート
株価
5/17
- 前日 (5/16)
- 513
- 始値
- 511
- 高値
- 518
- 安値
- 504
- 終値 -0.39%
- 511
- 出来高 -14.58%
- 12,300
乖離率
- 株価（5日）
移動平均値 - -0.97%
516 - 株価（25日）
移動平均値 - -2.11%
522 - 出来高（5日）
移動平均値 - +17.59%
10,460
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 | 511 | 518 | 504 | 511 | -0.39% | 12,300 | 62億6705万 | -2.11% | 26.87 | 0.5 |
| 05/16 | 519 | 522 | 501 | 513 | -1.35% | 14,400 | 62億9158万 | -1.91% | 26.98 | 0.51 |
| 05/15 | 514 | 520 | 511 | 520 | +0.97% | 4,300 | 63億7743万 | -0.76% | 27.34 | 0.51 |
| 05/14 | 515 | 515 | 507 | 515 | -0.96% | 9,100 | 63億1611万 | -1.9% | 27.08 | 0.51 |
| 05/13 | 520 | 522 | 511 | 520 | +0.78% | 12,200 | 63億7743万 | -1.14% | 27.34 | 0.51 |
| 05/10 | 512 | 516 | 512 | 516 | +0.98% | 1,400 | 63億2837万 | -2.09% | 27.13 | 0.51 |
| 05/09 | 515 | 515 | 511 | 511 | +0.2% | 5,300 | 62億6705万 | -3.4% | 26.87 | 0.5 |
| 05/08 | 520 | 520 | 510 | 510 | -1.92% | 3,900 | 62億5479万 | -3.77% | 26.82 | 0.5 |
| 05/07 | 522 | 523 | 516 | 520 | +0.19% | 5,400 | 63億7743万 | -2.07% | 27.34 | 0.51 |
| 05/02 | 515 | 519 | 515 | 519 | +0.39% | 1,300 | 63億6517万 | -2.44% | 27.29 | 0.51 |
| 05/01 | 517 | 519 | 517 | 517 | 0% | 3,000 | 63億4064万 | -3% | 27.19 | 0.51 |
| 04/30 | 520 | 524 | 515 | 517 | +0.19% | 10,700 | 63億4064万 | -3.18% | 27.19 | 0.51 |
| 04/26 | 520 | 520 | 503 | 516 | -0.58% | 19,100 | 63億2837万 | -3.55% | 27.13 | 0.51 |
| 04/25 | 521 | 534 | 519 | 519 | -0.76% | 6,400 | 63億6517万 | -3.17% | 27.29 | 0.51 |
| 04/24 | 536 | 536 | 521 | 523 | +0.58% | 8,200 | 64億1422万 | -2.43% | 27.5 | 0.52 |
| 04/23 | 521 | 528 | 517 | 520 | +0.19% | 4,300 | 63億7743万 | -3.17% | 27.34 | 0.51 |
| 04/22 | 518 | 525 | 517 | 519 | +0.19% | 8,200 | 63億6361万 | -3.35% | 27.29 | 0.51 |
| 04/19 | 531 | 533 | 518 | 518 | -3.18% | 8,200 | 63億5135万 | -3.72% | 27.24 | 0.51 |
| 04/18 | 537 | 540 | 531 | 535 | -0.74% | 8,400 | 65億5979万 | -0.56% | 28.13 | 0.53 |
| 04/17 | 530 | 539 | 530 | 539 | +1.51% | 5,600 | 66億884万 | +0.37% | 28.34 | 0.53 |
| 04/16 | 535 | 535 | 530 | 531 | -0.93% | 2,000 | 65億1075万 | -1.12% | 27.92 | 0.52 |
| 04/15 | 536 | 541 | 536 | 536 | -0.74% | 3,500 | 65億7205万 | 0% | 28.18 | 0.53 |
| 04/12 | 535 | 540 | 535 | 540 | +0.93% | 1,900 | 66億2110万 | +0.75% | 28.4 | 0.53 |
| 04/11 | 534 | 537 | 534 | 535 | -0.56% | 3,400 | 65億5979万 | 0% | 28.13 | 0.53 |
| 04/10 | 534 | 538 | 533 | 538 | +0.75% | 3,100 | 65億9657万 | +0.56% | 28.29 | 0.53 |
| 04/09 | 538 | 539 | 534 | 534 | -1.29% | 2,500 | 65億4299万 | -0.19% | 28.08 | 0.53 |
| 04/08 | 539 | 541 | 538 | 541 | +1.12% | 1,500 | 66億3336万 | +1.12% | 28.45 | 0.53 |
| 04/05 | 539 | 543 | 524 | 535 | -2.01% | 13,700 | 65億5979万 | +0.19% | 28.13 | 0.53 |
| 04/04 | 547 | 548 | 539 | 546 | -0.18% | 8,800 | 66億9466万 | +2.25% | 28.71 | 0.54 |
| 04/03 | 547 | 549 | 542 | 547 | 0% | 4,100 | 67億693万 | +2.82% | 28.76 | 0.54 |
| 04/02 | 540 | 550 | 540 | 547 | +1.3% | 10,500 | 67億693万 | +3.21% | 28.76 | 0.54 |
| 04/01 | 544 | 544 | 540 | 540 | -0.74% | 4,600 | 66億2110万 | +2.08% | 28.4 | 0.53 |
| 03/29 | 542 | 544 | 539 | 544 | +0.18% | 2,500 | 66億7014万 | +3.03% | 28.61 | 0.54 |
| 03/28 | 540 | 543 | 539 | 543 | 0% | 1,800 | 66億5788万 | +3.04% | 28.55 | 0.54 |
| 03/27 | 540 | 544 | 539 | 543 | +0.93% | 5,500 | 66億5788万 | +3.43% | 28.55 | 0.54 |
| 03/26 | 541 | 541 | 534 | 538 | -0.74% | 10,000 | 65億9657万 | +2.67% | 28.29 | 0.53 |
| 03/25 | 542 | 544 | 538 | 542 | +0.56% | 5,500 | 66億4562万 | +3.63% | 28.5 | 0.53 |
| 03/22 | 534 | 541 | 529 | 539 | +0.94% | 15,500 | 66億884万 | +3.45% | 28.34 | 0.53 |
| 03/21 | 529 | 534 | 525 | 534 | +0.95% | 5,000 | 65億4299万 | +2.69% | 28.08 | 0.53 |
| 03/19 | 544 | 544 | 518 | 529 | -2.22% | 103,600 | 64億8173万 | +1.93% | 27.82 | 0.52 |
| 03/18 | 522 | 541 | 520 | 541 | +3.44% | 36,200 | 66億2876万 | +4.44% | 28.45 | 0.53 |
| 03/15 | 526 | 526 | 522 | 523 | -0.57% | 500 | 64億821万 | +1.36% | 27.5 | 0.52 |
| 03/14 | 525 | 526 | 521 | 526 | 0% | 1,200 | 64億4497万 | +1.94% | 27.66 | 0.52 |
| 03/13 | 522 | 528 | 522 | 526 | +1.54% | 3,200 | 64億4497万 | +2.14% | 27.66 | 0.52 |
| 03/12 | 517 | 526 | 517 | 518 | +0.19% | 13,700 | 63億4695万 | +0.58% | 27.24 | 0.51 |
| 03/11 | 524 | 524 | 517 | 517 | -1.34% | 5,400 | 63億3469万 | +0.39% | 27.19 | 0.51 |
| 03/08 | 524 | 530 | 524 | 524 | -0.19% | 4,700 | 64億2046万 | +1.75% | 27.55 | 0.52 |
| 03/07 | 530 | 530 | 515 | 525 | -0.94% | 12,100 | 64億3272万 | +1.94% | 27.61 | 0.52 |
| 03/06 | 530 | 539 | 529 | 530 | -0.75% | 14,900 | 64億9398万 | +3.11% | 27.87 | 0.52 |
| 03/05 | 536 | 536 | 521 | 534 | -1.84% | 20,300 | 65億4299万 | +3.89% | 28.08 | 0.53 |
| 03/04 | 525 | 550 | 521 | 544 | +3.62% | 44,400 | 66億6552万 | +5.84% | 28.61 | 0.54 |
| 03/01 | 516 | 528 | 514 | 525 | +2.34% | 20,200 | 64億3272万 | +2.14% | 27.61 | 0.52 |
| 02/29 | 508 | 513 | 508 | 513 | +1.18% | 4,600 | 62億8568万 | -0.19% | 26.98 | 0.51 |
| 02/28 | 508 | 509 | 507 | 507 | -0.2% | 700 | 62億1216万 | -1.55% | 26.66 | 0.5 |
| 02/27 | 508 | 509 | 506 | 508 | -0.2% | 3,500 | 62億2442万 | -1.36% | 26.71 | 0.5 |
| 02/26 | 516 | 516 | 507 | 509 | -0.97% | 5,400 | 62億3667万 | -1.17% | 26.77 | 0.5 |
| 02/22 | 512 | 514 | 505 | 514 | +0.39% | 5,800 | 62億9793万 | -0.19% | 27.03 | 0.51 |
| 02/21 | 507 | 512 | 505 | 512 | +0.39% | 4,900 | 62億7164万 | -0.58% | 26.92 | 0.5 |
| 02/20 | 513 | 514 | 503 | 510 | -0.58% | 6,200 | 62億4714万 | -0.97% | 26.82 | 0.5 |
| 02/19 | 501 | 515 | 501 | 513 | +1.99% | 8,000 | 62億8389万 | -0.58% | 26.98 | 0.51 |
| 02/16 | 505 | 507 | 501 | 503 | -0.2% | 5,300 | 61億6139万 | -2.52% | 26.45 | 0.5 |
| 02/15 | 508 | 509 | 499 | 504 | -0.2% | 15,700 | 61億7364万 | -2.7% | 26.5 | 0.5 |
| 02/14 | 503 | 505 | 500 | 505 | -0.2% | 13,000 | 61億8589万 | -2.51% | 26.55 | 0.5 |
| 02/13 | 510 | 510 | 505 | 506 | -0.39% | 6,000 | 61億9814万 | -2.32% | 26.61 | 0.5 |
| 02/09 | 507 | 515 | 504 | 508 | +0.2% | 18,700 | 62億2264万 | -1.93% | 26.71 | 0.5 |
| 02/08 | 509 | 513 | 503 | 507 | -0.39% | 23,200 | 62億1039万 | -2.12% | 26.66 | 0.5 |
| 02/07 | 516 | 516 | 509 | 509 | -1.36% | 18,800 | 62億3489万 | -1.74% | 26.77 | 0.5 |
| 02/06 | 517 | 518 | 516 | 516 | -0.39% | 1,900 | 63億2063万 | -0.39% | 27.13 | 0.51 |
| 02/05 | 513 | 518 | 512 | 518 | +1.17% | 10,000 | 63億4513万 | +0.19% | 27.24 | 0.51 |
| 02/02 | 511 | 514 | 508 | 512 | -0.19% | 14,300 | 62億7164万 | -0.78% | 26.92 | 0.5 |
| 02/01 | 514 | 517 | 513 | 513 | -0.97% | 6,800 | 62億8389万 | -0.39% | 26.98 | 0.51 |
| 01/31 | 520 | 523 | 515 | 518 | -0.77% | 9,900 | 63億4513万 | +0.78% | 27.24 | 0.51 |
| 01/30 | 527 | 527 | 519 | 522 | -0.95% | 15,300 | 63億9413万 | +1.56% | 27.45 | 0.51 |
| 01/29 | 530 | 531 | 527 | 527 | 0% | 10,100 | 64億5538万 | +2.73% | 27.71 | 0.52 |
| 01/26 | 529 | 531 | 524 | 527 | -1.13% | 14,200 | 64億5538万 | +2.93% | 27.71 | 0.52 |
| 01/25 | 527 | 533 | 526 | 533 | +1.14% | 4,800 | 65億2887万 | +4.31% | 28.03 | 0.53 |
| 01/24 | 526 | 533 | 523 | 527 | -1.5% | 11,900 | 64億5538万 | +3.33% | 27.71 | 0.52 |
| 01/23 | 516 | 535 | 516 | 535 | +3.88% | 22,400 | 65億5337万 | +5.11% | 28.13 | 0.53 |
| 01/22 | 511 | 521 | 508 | 515 | +0.98% | 11,400 | 63億838万 | +1.38% | 27.08 | 0.51 |
| 01/19 | 515 | 516 | 510 | 510 | -1.16% | 12,800 | 62億4714万 | +0.39% | 26.82 | 0.5 |
| 01/18 | 513 | 520 | 506 | 516 | +0.58% | 21,400 | 63億2063万 | +1.57% | 27.13 | 0.51 |
| 01/17 | 518 | 519 | 511 | 513 | -0.97% | 11,200 | 62億8389万 | +0.98% | 26.98 | 0.51 |
| 01/16 | 522 | 525 | 518 | 518 | -0.77% | 12,500 | 63億4513万 | +1.97% | 27.24 | 0.51 |
| 01/15 | 518 | 528 | 517 | 522 | -0.95% | 34,100 | 63億9413万 | +2.76% | 27.45 | 0.51 |
| 01/12 | 533 | 542 | 523 | 527 | -2.23% | 87,500 | 64億5538万 | +3.74% | 27.71 | 0.52 |
| 01/11 | 510 | 594 | 510 | 539 | +6.73% | 958,200 | 66億237万 | +6.1% | 28.34 | 0.53 |
| 01/10 | 507 | 510 | 504 | 505 | -0.39% | 20,900 | 61億8589万 | -0.59% | 26.55 | 0.5 |
| 01/09 | 507 | 510 | 503 | 507 | -0.39% | 39,200 | 62億1039万 | -0.59% | 26.66 | 0.5 |
| 01/05 | 504 | 511 | 504 | 509 | -1.36% | 79,600 | 62億3489万 | -0.39% | 26.77 | 0.5 |
| 01/04 | 507 | 518 | 505 | 516 | +2.38% | 33,800 | 63億2063万 | +0.58% | 27.13 | 0.51 |
| 2023 | ||||||||||
| 12/29 | 504 | 507 | 504 | 504 | 0% | 3,300 | 61億7364万 | -1.95% | 26.5 | 0.5 |
| 12/28 | 490 | 514 | 490 | 504 | +2.65% | 20,400 | 61億7364万 | -2.14% | 26.5 | 0.5 |
| 12/27 | 480 | 493 | 476 | 491 | +2.51% | 88,300 | 60億1440万 | -5.03% | 25.82 | 0.49 |
| 12/26 | 489 | 491 | 476 | 479 | -2.84% | 92,500 | 58億6741万 | -7.71% | 25.19 | 0.48 |
| 12/25 | 501 | 501 | 488 | 493 | -1.99% | 47,700 | 60億3890万 | -5.56% | 25.92 | 0.49 |
| 12/22 | 502 | 503 | 500 | 503 | +0.4% | 29,800 | 61億6139万 | -4.01% | 26.45 | 0.5 |
| 12/21 | 502 | 503 | 500 | 501 | -0.2% | 22,200 | 61億3589万 | -4.75% | 26.34 | 0.5 |
| 12/20 | 502 | 504 | 501 | 502 | 0% | 23,400 | 61億4814万 | -4.74% | 26.4 | 0.5 |
| 12/19 | 505 | 505 | 502 | 502 | -0.59% | 9,600 | 61億4814万 | -5.1% | 26.4 | 0.5 |
| 12/18 | 505 | 507 | 504 | 505 | -0.79% | 10,300 | 61億8488万 | -5.25% | 26.55 | 0.51 |
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 | |
| 2021年 6月期 | 1,568 6/16 | 1,204 6/29 | 11,721,900 6/16 | 185億1808万 | 142億1924万 | - | -16.31% 7/21 |
| 2022年 6月期 | 1,315 7/5 | 684 6/20 | 603,300 8/11 | 155億3015万 | 81億2550万 | +16.83% 11/22 | -13.46% 8/12 |
| 2023年 6月期 | 857 11/9 | 624 5/18 | 496,300 8/12 | 103億628万 | 75億840万 | +8.41% 8/10 | -10.77% 12/26 |
| 最新 | 511 2024/5/17 | 12,300 | 62億6705万 | -2.11% 522 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/05/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
476円（2023/12/27） - 7%（1.07倍）
511円（5/17）