株価チャート
株価
5/14
- 前日 (5/13)
- 1,347
- 始値
- 1,348
- 高値
- 1,356
- 安値
- 1,293
- 終値 -3.04%
- 1,306
- 出来高 +0.96%
- 10,500
乖離率
- 株価（5日）
移動平均値 - -1.36%
1,324 - 株価（25日）
移動平均値 - -0.53%
1,313 - 出来高（5日）
移動平均値 - +7.58%
9,760
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 | 1,348 | 1,356 | 1,293 | 1,306 | -3.04% | 10,500 | 103億277万 | -0.53% | 13.8 | 2.27 |
| 05/13 | 1,317 | 1,347 | 1,305 | 1,347 | +4.42% | 10,400 | 106億2621万 | +2.82% | 14.23 | 2.35 |
| 05/10 | 1,331 | 1,331 | 1,280 | 1,290 | -3.08% | 13,300 | 101億7655万 | -1.15% | 13.63 | 2.25 |
| 05/09 | 1,356 | 1,358 | 1,330 | 1,331 | -1.04% | 3,400 | 104億9999万 | +2.23% | 14.06 | 2.32 |
| 05/08 | 1,388 | 1,388 | 1,325 | 1,345 | -2.61% | 11,200 | 106億1043万 | +3.54% | 14.21 | 2.34 |
| 05/07 | 1,361 | 1,438 | 1,361 | 1,381 | +1.77% | 14,100 | 108億9443万 | +6.56% | 14.59 | 2.4 |
| 05/02 | 1,291 | 1,365 | 1,271 | 1,357 | +6.1% | 19,900 | 107億510万 | +5.19% | 14.34 | 2.36 |
| 05/01 | 1,252 | 1,280 | 1,250 | 1,279 | +1.99% | 5,900 | 100億8977万 | -0.31% | 13.51 | 2.23 |
| 04/30 | 1,252 | 1,258 | 1,232 | 1,254 | -0.24% | 7,700 | 98億9255万 | -1.95% | 13.25 | 2.18 |
| 04/26 | 1,293 | 1,293 | 1,208 | 1,257 | -2.1% | 14,000 | 99億1622万 | -1.33% | 13.28 | 2.19 |
| 04/25 | 1,300 | 1,306 | 1,284 | 1,284 | -1.15% | 3,800 | 101億2921万 | +1.18% | 13.57 | 2.24 |
| 04/24 | 1,303 | 1,308 | 1,285 | 1,299 | +1.01% | 4,800 | 102億4755万 | +2.77% | 13.72 | 2.26 |
| 04/23 | 1,292 | 1,293 | 1,280 | 1,286 | -0.46% | 3,000 | 101億4499万 | +2.23% | 13.59 | 2.24 |
| 04/22 | 1,312 | 1,335 | 1,286 | 1,292 | -0.23% | 8,200 | 101億9232万 | +3.11% | 13.65 | 2.25 |
| 04/19 | 1,322 | 1,322 | 1,250 | 1,295 | -2.26% | 13,300 | 102億1599万 | +3.93% | 13.68 | 2.25 |
| 04/18 | 1,296 | 1,331 | 1,296 | 1,325 | +1.84% | 4,100 | 104億5266万 | +6.94% | 14 | 2.31 |
| 04/17 | 1,293 | 1,313 | 1,271 | 1,301 | +1.17% | 10,700 | 102億6332万 | +5.77% | 13.75 | 2.26 |
| 04/16 | 1,344 | 1,344 | 1,285 | 1,286 | -4.03% | 9,400 | 101億4499万 | +5.24% | 13.59 | 2.24 |
| 04/15 | 1,332 | 1,365 | 1,317 | 1,340 | -1.03% | 7,800 | 105億7099万 | +10.38% | 14.16 | 2.33 |
| 04/12 | 1,398 | 1,398 | 1,350 | 1,354 | -2.87% | 13,600 | 106億8143万 | +12.27% | 14.31 | 2.36 |
| 04/11 | 1,337 | 1,394 | 1,306 | 1,394 | +3.87% | 12,700 | 109億9698万 | +16.36% | 14.73 | 2.43 |
| 04/10 | 1,360 | 1,365 | 1,341 | 1,342 | -1.32% | 4,400 | 105億8676万 | +12.77% | 14.18 | 2.34 |
| 04/09 | 1,314 | 1,401 | 1,301 | 1,360 | +3.5% | 30,500 | 106億9612万 | +14.86% | 14.37 | 2.37 |
| 04/08 | 1,248 | 1,315 | 1,231 | 1,314 | +8.68% | 41,100 | 103億6588万 | +11.83% | 13.88 | 2.29 |
| 04/05 | 1,250 | 1,250 | 1,205 | 1,209 | -1.79% | 9,500 | 95億3755万 | +3.78% | 12.77 | 2.1 |
| 04/04 | 1,258 | 1,258 | 1,230 | 1,231 | +0.08% | 4,300 | 97億1111万 | +6.21% | 13.01 | 2.14 |
| 04/03 | 1,183 | 1,240 | 1,183 | 1,230 | +3.1% | 6,400 | 97億322万 | +6.77% | 13 | 2.14 |
| 04/02 | 1,290 | 1,290 | 1,193 | 1,193 | -5.69% | 28,500 | 94億1133万 | +4.19% | 12.6 | 2.08 |
| 04/01 | 1,279 | 1,280 | 1,233 | 1,265 | -1.09% | 21,400 | 99億7933万 | +11.06% | 13.37 | 2.2 |
| 03/29 | 1,249 | 1,300 | 1,230 | 1,279 | +5.53% | 56,100 | 100億8977万 | +13.19% | 13.51 | 2.23 |
| 03/28 | 1,195 | 1,220 | 1,192 | 1,212 | +1.59% | 9,300 | 95億6122万 | +8.12% | 12.81 | 2.11 |
| 03/27 | 1,173 | 1,198 | 1,173 | 1,193 | +1.88% | 14,300 | 94億1133万 | +7% | 12.6 | 2.08 |
| 03/26 | 1,150 | 1,171 | 1,147 | 1,171 | +1.83% | 8,300 | 92億3778万 | +5.59% | 12.37 | 2.04 |
| 03/25 | 1,133 | 1,150 | 1,132 | 1,150 | +2.22% | 4,000 | 90億7212万 | +4.07% | 12.15 | 2 |
| 03/22 | 1,148 | 1,148 | 1,110 | 1,125 | -2% | 11,600 | 88億7490万 | +2.18% | 11.89 | 1.96 |
| 03/21 | 1,155 | 1,155 | 1,127 | 1,148 | +0.09% | 5,200 | 90億2879万 | +4.74% | 12.13 | 1.99 |
| 03/19 | 1,158 | 1,159 | 1,133 | 1,147 | -1.04% | 7,000 | 90億2092万 | +5.13% | 12.12 | 1.99 |
| 03/18 | 1,117 | 1,167 | 1,100 | 1,159 | +3.11% | 11,100 | 91億1530万 | +6.82% | 12.25 | 2.01 |
| 03/15 | 1,123 | 1,130 | 1,101 | 1,124 | 0% | 2,800 | 88億4003万 | +4.17% | 11.88 | 1.95 |
| 03/14 | 1,096 | 1,167 | 1,096 | 1,124 | +2.55% | 37,400 | 88億4003万 | +4.56% | 11.88 | 1.95 |
| 03/13 | 1,096 | 1,117 | 1,096 | 1,096 | -0.27% | 4,000 | 86億1982万 | +2.33% | 11.58 | 1.9 |
| 03/12 | 1,084 | 1,146 | 1,082 | 1,099 | +0.37% | 7,800 | 86億4341万 | +2.9% | 11.61 | 1.91 |
| 03/11 | 1,132 | 1,132 | 1,095 | 1,095 | -3.61% | 8,900 | 86億1195万 | +2.82% | 11.57 | 1.9 |
| 03/08 | 1,144 | 1,144 | 1,107 | 1,136 | -1.47% | 4,800 | 89億3441万 | +6.97% | 12 | 1.97 |
| 03/07 | 1,197 | 1,199 | 1,126 | 1,153 | -4.08% | 24,200 | 90億6811万 | +9.08% | 12.18 | 2 |
| 03/06 | 1,179 | 1,249 | 1,179 | 1,202 | +2.21% | 21,300 | 94億5348万 | +14.26% | 12.7 | 2.09 |
| 03/05 | 1,137 | 1,180 | 1,122 | 1,176 | +3.43% | 34,200 | 92億4900万 | +12.54% | 12.43 | 2.04 |
| 03/04 | 1,093 | 1,139 | 1,087 | 1,137 | +5.28% | 23,400 | 89億4227万 | +9.33% | 12.01 | 1.97 |
| 03/01 | 1,065 | 1,080 | 1,050 | 1,080 | +1.69% | 14,700 | 84億9398万 | +4.35% | 11.41 | 1.87 |
| 02/29 | 1,045 | 1,064 | 1,045 | 1,062 | +1.63% | 21,600 | 83億5241万 | +3.01% | 11.22 | 1.84 |
| 02/28 | 1,045 | 1,045 | 1,038 | 1,045 | 0% | 1,800 | 82億1871万 | +1.55% | 11.04 | 1.81 |
| 02/27 | 1,050 | 1,058 | 1,033 | 1,045 | -0.85% | 9,000 | 82億1871万 | +1.85% | 11.04 | 1.81 |
| 02/26 | 1,057 | 1,057 | 1,045 | 1,054 | +0.67% | 8,800 | 82億8949万 | +3.03% | 11.14 | 1.83 |
| 02/22 | 1,047 | 1,054 | 1,043 | 1,047 | 0% | 4,300 | 82億3444万 | +2.65% | 11.06 | 1.82 |
| 02/21 | 1,050 | 1,055 | 1,047 | 1,047 | -1.04% | 9,000 | 82億3444万 | +3.05% | 11.06 | 1.82 |
| 02/20 | 1,050 | 1,058 | 1,040 | 1,058 | +0.28% | 15,200 | 83億2095万 | +4.55% | 11.18 | 1.84 |
| 02/19 | 1,060 | 1,060 | 1,032 | 1,055 | -0.47% | 9,200 | 82億9736万 | +4.66% | 11.15 | 1.83 |
| 02/16 | 1,060 | 1,065 | 1,045 | 1,060 | +0.95% | 15,700 | 83億3668万 | +5.58% | 11.2 | 1.84 |
| 02/15 | 1,072 | 1,149 | 1,050 | 1,050 | +3.75% | 41,700 | 82億5804万 | +5% | 11.09 | 1.82 |
| 02/14 | 1,004 | 1,018 | 998 | 1,012 | +0.4% | 6,000 | 79億5917万 | +1.61% | 10.69 | 1.76 |
| 02/13 | 1,002 | 1,008 | 998 | 1,008 | +0.8% | 2,800 | 79億2771万 | +1.41% | 10.65 | 1.75 |
| 02/09 | 1,005 | 1,005 | 993 | 1,000 | -0.99% | 5,700 | 78億6480万 | +0.81% | 10.57 | 1.74 |
| 02/08 | 1,017 | 1,017 | 1,000 | 1,010 | -0.69% | 3,200 | 79億4344万 | +2.02% | 10.67 | 1.75 |
| 02/07 | 1,026 | 1,028 | 1,017 | 1,017 | -0.88% | 3,600 | 79億9850万 | +3.04% | 10.75 | 1.76 |
| 02/06 | 1,031 | 1,031 | 1,019 | 1,026 | -0.48% | 1,200 | 80億6928万 | +4.16% | 10.84 | 1.78 |
| 02/05 | 1,017 | 1,037 | 1,017 | 1,031 | +1.78% | 4,600 | 81億860万 | +4.99% | 10.89 | 1.79 |
| 02/02 | 1,010 | 1,020 | 1,002 | 1,013 | -0.49% | 7,000 | 79億6704万 | +3.58% | 10.7 | 1.76 |
| 02/01 | 1,006 | 1,030 | 1,000 | 1,018 | +0.39% | 5,800 | 80億636万 | +4.52% | 10.76 | 1.77 |
| 01/31 | 1,011 | 1,014 | 1,000 | 1,014 | -0.78% | 8,600 | 79億7490万 | +4.43% | 10.71 | 1.76 |
| 01/30 | 1,033 | 1,040 | 976 | 1,022 | -2.57% | 14,700 | 80億3782万 | +5.69% | 10.8 | 1.77 |
| 01/29 | 1,040 | 1,059 | 1,035 | 1,049 | +1.35% | 25,200 | 82億5017万 | +9.04% | 11.08 | 1.82 |
| 01/26 | 1,012 | 1,058 | 1,010 | 1,035 | +2.48% | 25,300 | 81億4006万 | +8.15% | 10.94 | 1.8 |
| 01/25 | 999 | 1,010 | 985 | 1,010 | +1.2% | 10,300 | 79億4344万 | +6.09% | 10.67 | 1.75 |
| 01/24 | 1,003 | 1,003 | 996 | 998 | -0.1% | 3,200 | 78億4907万 | +5.27% | 10.54 | 1.73 |
| 01/23 | 1,000 | 1,059 | 991 | 999 | +1.73% | 21,300 | 78億5693万 | +5.71% | 10.56 | 1.73 |
| 01/22 | 968 | 982 | 966 | 982 | +1.45% | 12,000 | 77億2323万 | +4.36% | 10.38 | 1.7 |
| 01/19 | 970 | 970 | 961 | 968 | +0.41% | 7,100 | 76億1312万 | +3.31% | 10.23 | 1.68 |
| 01/18 | 953 | 964 | 953 | 964 | +1.15% | 3,300 | 75億8166万 | +3.21% | 10.19 | 1.67 |
| 01/17 | 953 | 955 | 945 | 953 | 0% | 6,600 | 74億9515万 | +2.25% | 10.07 | 1.65 |
| 01/16 | 947 | 958 | 942 | 953 | 0% | 4,700 | 74億9515万 | +2.58% | 10.07 | 1.65 |
| 01/15 | 953 | 953 | 941 | 953 | 0% | 5,400 | 74億9515万 | +2.8% | 10.07 | 1.65 |
| 01/12 | 953 | 956 | 946 | 953 | -0.42% | 2,900 | 74億9515万 | +3.14% | 10.07 | 1.65 |
| 01/11 | 969 | 969 | 935 | 957 | -0.31% | 7,000 | 75億2661万 | +3.8% | 10.11 | 1.66 |
| 01/10 | 953 | 960 | 924 | 960 | +0.73% | 10,800 | 75億5020万 | +4.46% | 10.14 | 1.67 |
| 01/09 | 969 | 969 | 953 | 953 | -0.63% | 2,700 | 74億9515万 | +3.93% | 10.07 | 1.65 |
| 01/05 | 940 | 959 | 940 | 959 | +1.59% | 5,500 | 75億4234万 | +4.81% | 10.13 | 1.66 |
| 01/04 | 940 | 950 | 935 | 944 | +0.43% | 8,200 | 74億2437万 | +3.51% | 9.97 | 1.64 |
| 2023 | ||||||||||
| 12/29 | 967 | 967 | 931 | 940 | -2.08% | 6,100 | 73億9291万 | +3.3% | 9.93 | 1.65 |
| 12/28 | 954 | 960 | 946 | 960 | +0.63% | 4,800 | 75億5020万 | +5.61% | 10.14 | 1.68 |
| 12/27 | 950 | 956 | 936 | 954 | +1.71% | 13,100 | 75億301万 | +5.3% | 10.08 | 1.67 |
| 12/26 | 926 | 939 | 926 | 938 | +1.41% | 2,000 | 73億7718万 | +3.65% | 9.91 | 1.65 |
| 12/25 | 971 | 971 | 920 | 925 | -0.11% | 10,300 | 72億7494万 | +2.32% | 9.77 | 1.62 |
| 12/22 | 914 | 926 | 910 | 926 | +1.31% | 10,300 | 72億8280万 | +2.55% | 9.78 | 1.62 |
| 12/21 | 910 | 914 | 908 | 914 | 0% | 1,000 | 71億8842万 | +1.22% | 9.66 | 1.6 |
| 12/20 | 917 | 919 | 913 | 914 | -0.33% | 700 | 71億8842万 | +1.22% | 9.66 | 1.6 |
| 12/19 | 916 | 918 | 906 | 917 | +0.66% | 5,200 | 72億1202万 | +1.78% | 9.69 | 1.61 |
| 12/18 | 919 | 919 | 907 | 911 | -0.11% | 1,600 | 71億6483万 | +1.22% | 9.63 | 1.6 |
| 12/15 | 923 | 923 | 909 | 912 | +0.44% | 2,600 | 71億7269万 | +1.33% | 9.64 | 1.6 |
| 12/14 | 898 | 914 | 898 | 908 | +1.11% | 5,800 | 71億4123万 | +1% | 9.59 | 1.59 |
| 12/13 | 898 | 898 | 893 | 898 | 0% | 2,300 | 70億6259万 | -0.11% | 9.49 | 1.58 |
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 | |
| 2016年 6月期 | 696 2,783 7/10 | 202 807 2/16 | 4,478,400 1,119,600 7/10 | 46億6208万 | 14億999万 | +12.8% 10/5 | -37.73% 2/15 |
| 2017年 6月期 | 313 1,250 5/15 | 218 870 9/9 | 122,400 30,600 1/5 | 21億8400万 | 15億2006万 | +18.4% 12/15 | -6.88% 6/16 |
| 2018年 6月期 | 1,026 4,105 3/27 | 284 1,136 7/4 | 1,067,200 266,800 8/31 | 72億2644万 | 19億8481万 | +68.81% 2/28 | -19.54% 5/29 |
| 2019年 6月期 | 938 3,750 8/16 | 495 1,980 12/25 | 575,200 143,800 8/16 | 67億1025万 | 35億4499万 | +32.89% 8/16 | -22.15% 12/26 |
| 2020年 6月期 | 780 1,560 1/20 | 364 728 3/23 | 393,600 196,800 8/29 | 55億9665万 | 26億1177万 | +35.79% 5/19 | -32.07% 3/23 |
| 2021年 6月期 | 826 1,651 6/18 1,651 6/17 | 551 1,101 10/30 | 439,600 219,800 6/17 | 59億5746万 | 39億7064万 | +24.35% 6/18 | -10.87% 7/20 |
| 2022年 6月期 | 862 1,723 11/18 | 561 1,121 1/25 | 260,800 130,400 11/18 | 62億1727万 | 40億7169万 | +15.51% 8/16 | -11.62% 12/20 |
| 2023年 6月期 | 978 6/9 | 606 10/3 | 185,500 6/9 | 75億8302万 | 46億9092万 | +15.69% 6/9 | -5.86% 5/18 |
| 最新 | 1,306 2024/5/14 | 10,500 | 103億277万 | -0.53% 1,313 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- 42%（1.42倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/05/14 vs 2023/12/29
- 39%（1.39倍）
- 過去安値
202円（2016/02/16） - 547%（6.47倍）
1,306円（5/14）