株価チャート
株価
4/24
- 前日 (4/23)
- 3,140
- 始値
- 3,165
- 高値
- 3,170
- 安値
- 3,145
- 終値 +0.16%
- 3,145
- 出来高 -66.67%
- 700
乖離率
- 株価（5日）
移動平均値 - -1.07%
3,179 - 株価（25日）
移動平均値 - -0.03%
3,146 - 出来高（5日）
移動平均値 - -55.7%
1,580
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 3,165 | 3,170 | 3,145 | 3,145 | +0.16% | 700 | 176億6703万 | -0.03% | 17.66 | 0.88 |
| 04/23 | 3,155 | 3,195 | 3,140 | 3,140 | -0.95% | 2,100 | 176億3895万 | -0.03% | 17.63 | 0.88 |
| 04/22 | 3,200 | 3,200 | 3,165 | 3,170 | -0.94% | 1,400 | 178億747万 | +1.12% | 17.8 | 0.89 |
| 04/19 | 3,240 | 3,240 | 3,125 | 3,200 | -1.23% | 2,700 | 179億7600万 | +2.24% | 17.97 | 0.9 |
| 04/18 | 3,240 | 3,240 | 3,225 | 3,240 | -0.15% | 1,000 | 182億70万 | +3.78% | 18.19 | 0.91 |
| 04/17 | 3,245 | 3,245 | 3,245 | 3,245 | +0.15% | 300 | 182億2878万 | +4.24% | 18.22 | 0.91 |
| 04/16 | 3,245 | 3,245 | 3,210 | 3,240 | +0.47% | 1,400 | 182億70万 | +4.42% | 18.19 | 0.91 |
| 04/15 | 3,190 | 3,225 | 3,190 | 3,225 | +0.94% | 2,700 | 181億1643万 | +4.27% | 18.11 | 0.91 |
| 04/12 | 3,170 | 3,195 | 3,170 | 3,195 | +1.11% | 2,300 | 179億4791万 | +3.57% | 17.94 | 0.9 |
| 04/11 | 3,165 | 3,165 | 3,160 | 3,160 | 0% | 1,600 | 177億5130万 | +2.7% | 17.75 | 0.89 |
| 04/10 | 3,170 | 3,190 | 3,160 | 3,160 | +0.32% | 1,600 | 177億5130万 | +2.93% | 17.75 | 0.89 |
| 04/09 | 3,125 | 3,160 | 3,125 | 3,150 | +0.8% | 1,400 | 176億9512万 | +2.81% | 17.69 | 0.88 |
| 04/08 | 3,170 | 3,190 | 3,060 | 3,125 | -1.42% | 3,600 | 175億5468万 | +2.16% | 17.55 | 0.88 |
| 04/05 | 3,160 | 3,195 | 3,145 | 3,170 | +0.32% | 2,300 | 178億747万 | +3.8% | 17.8 | 0.89 |
| 04/04 | 3,185 | 3,190 | 3,160 | 3,160 | 0% | 2,400 | 177億5130万 | +3.61% | 17.75 | 0.89 |
| 04/03 | 3,145 | 3,190 | 3,145 | 3,160 | -0.16% | 3,100 | 177億5130万 | +3.74% | 17.75 | 0.89 |
| 04/02 | 3,195 | 3,200 | 3,150 | 3,165 | +0.64% | 2,200 | 177億7938万 | +4.11% | 17.77 | 0.89 |
| 04/01 | 3,165 | 3,200 | 3,130 | 3,145 | +0.64% | 5,500 | 176億6703万 | +3.69% | 17.66 | 0.88 |
| 03/29 | 3,100 | 3,125 | 3,100 | 3,125 | +0.81% | 2,200 | 175億5468万 | +3.24% | 17.55 | 0.88 |
| 03/28 | 3,065 | 3,105 | 3,065 | 3,100 | +1.14% | 2,400 | 174億1425万 | +2.55% | 17.41 | 0.87 |
| 03/27 | 3,035 | 3,065 | 3,035 | 3,065 | +1.32% | 3,200 | 172億1763万 | +1.52% | 17.21 | 0.86 |
| 03/26 | 3,040 | 3,050 | 3,025 | 3,025 | -0.49% | 2,400 | 169億9293万 | +0.33% | 16.99 | 0.85 |
| 03/25 | 3,050 | 3,060 | 3,025 | 3,040 | -0.98% | 3,200 | 170億7720万 | +0.86% | 17.07 | 0.85 |
| 03/22 | 3,025 | 3,070 | 3,025 | 3,070 | +1.49% | 1,600 | 172億4572万 | +1.89% | 17.24 | 0.86 |
| 03/21 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 1,400 | 169億9293万 | +0.5% | 16.99 | 0.85 |
| 03/19 | 3,010 | 3,035 | 3,005 | 3,025 | +0.83% | 900 | 169億9293万 | +0.57% | 16.99 | 0.85 |
| 03/18 | 3,020 | 3,040 | 2,984 | 3,000 | -0.83% | 3,400 | 168億5250万 | -0.2% | 16.85 | 0.84 |
| 03/15 | 3,020 | 3,035 | 3,015 | 3,025 | +0.33% | 2,100 | 169億9293万 | +0.6% | 16.99 | 0.85 |
| 03/14 | 3,000 | 3,015 | 3,000 | 3,015 | +0.5% | 1,500 | 169億3676万 | +0.3% | 16.93 | 0.85 |
| 03/13 | 3,040 | 3,040 | 3,000 | 3,000 | 0% | 1,100 | 168億5250万 | -0.2% | 16.85 | 0.84 |
| 03/12 | 3,000 | 3,035 | 3,000 | 3,000 | 0% | 500 | 168億5250万 | -0.17% | 16.85 | 0.84 |
| 03/11 | 3,020 | 3,035 | 3,000 | 3,000 | -0.66% | 2,000 | 168億5250万 | -0.13% | 16.85 | 0.84 |
| 03/08 | 3,000 | 3,045 | 3,000 | 3,020 | +0.67% | 1,800 | 169億6485万 | +0.53% | 16.96 | 0.85 |
| 03/07 | 2,984 | 3,045 | 2,984 | 3,000 | +0.4% | 2,200 | 168億5250万 | -0.03% | 16.85 | 0.84 |
| 03/06 | 3,000 | 3,000 | 2,988 | 2,988 | -0.4% | 2,500 | 167億8509万 | -0.4% | 16.78 | 0.84 |
| 03/05 | 3,030 | 3,040 | 3,000 | 3,000 | -0.99% | 2,400 | 168億5250万 | 0% | 16.85 | 0.84 |
| 03/04 | 3,030 | 3,070 | 3,010 | 3,030 | +0.83% | 1,800 | 170億2102万 | +1% | 17.02 | 0.85 |
| 03/01 | 3,040 | 3,070 | 3,005 | 3,005 | -1.48% | 4,300 | 168億8058万 | +0.2% | 16.88 | 0.84 |
| 02/29 | 3,090 | 3,090 | 3,050 | 3,050 | -0.97% | 3,100 | 171億3337万 | +1.77% | 17.13 | 0.86 |
| 02/28 | 3,020 | 3,130 | 3,020 | 3,080 | +3.01% | 26,500 | 173億190万 | +2.84% | 17.3 | 0.86 |
| 02/27 | 3,000 | 3,010 | 2,990 | 2,990 | 0% | 600 | 167億9632万 | +0.03% | 16.79 | 0.84 |
| 02/26 | 3,000 | 3,020 | 2,990 | 2,990 | -0.33% | 2,300 | 167億9632万 | +0.1% | 16.79 | 0.84 |
| 02/22 | 3,005 | 3,020 | 3,000 | 3,000 | -0.66% | 1,800 | 168億5250万 | +0.5% | 16.85 | 0.84 |
| 02/21 | 3,000 | 3,020 | 2,978 | 3,020 | +0.17% | 1,300 | 169億6485万 | +1.31% | 16.96 | 0.85 |
| 02/20 | 2,976 | 3,015 | 2,976 | 3,015 | +1.41% | 800 | 169億3676万 | +1.28% | 16.93 | 0.85 |
| 02/19 | 3,000 | 3,020 | 2,973 | 2,973 | -0.9% | 4,300 | 167億82万 | 0% | 16.7 | 0.83 |
| 02/16 | 2,998 | 3,005 | 2,966 | 3,000 | +0.07% | 4,900 | 168億5250万 | +0.98% | 16.85 | 0.84 |
| 02/15 | 3,010 | 3,010 | 2,971 | 2,998 | -0.03% | 3,500 | 168億4126万 | +1.01% | 16.84 | 0.84 |
| 02/14 | 2,988 | 3,005 | 2,988 | 2,999 | +0.37% | 2,800 | 168億4688万 | +1.15% | 16.84 | 0.84 |
| 02/13 | 2,974 | 2,996 | 2,974 | 2,988 | +0.5% | 400 | 167億8509万 | +0.88% | 16.78 | 0.84 |
| 02/09 | 3,010 | 3,010 | 2,973 | 2,973 | -1.06% | 1,200 | 167億82万 | +0.51% | 16.7 | 0.83 |
| 02/08 | 3,015 | 3,020 | 2,998 | 3,005 | 0% | 1,700 | 168億8058万 | +1.73% | 16.88 | 0.84 |
| 02/07 | 3,020 | 3,030 | 3,005 | 3,005 | -0.17% | 3,100 | 168億8058万 | +1.9% | 16.88 | 0.84 |
| 02/06 | 2,980 | 3,010 | 2,974 | 3,010 | +1.01% | 9,600 | 169億867万 | +2.24% | 16.9 | 0.84 |
| 02/05 | 2,988 | 2,988 | 2,980 | 2,980 | -0.27% | 1,000 | 167億4015万 | +1.46% | 16.73 | 0.84 |
| 02/02 | 3,000 | 3,000 | 2,983 | 2,988 | +0.17% | 1,100 | 167億8509万 | +1.91% | 16.78 | 0.84 |
| 02/01 | 3,000 | 3,000 | 2,983 | 2,983 | +0.57% | 1,500 | 167億5700万 | +1.88% | 16.75 | 0.84 |
| 01/31 | 2,959 | 2,999 | 2,959 | 2,966 | +0.24% | 1,600 | 166億6150万 | +1.47% | 16.66 | 0.83 |
| 01/30 | 2,989 | 3,005 | 2,936 | 2,959 | -1% | 10,500 | 166億2218万 | +1.34% | 16.62 | 0.83 |
| 01/29 | 3,010 | 3,020 | 2,975 | 2,989 | -0.37% | 14,000 | 167億9070万 | +2.43% | 16.79 | 0.84 |
| 01/26 | 2,999 | 3,000 | 2,980 | 3,000 | +0.03% | 3,800 | 168億5250万 | +2.95% | 16.85 | 0.84 |
| 01/25 | 2,995 | 2,999 | 2,994 | 2,999 | +0.98% | 1,000 | 168億4688万 | +3.02% | 16.84 | 0.84 |
| 01/24 | 2,985 | 2,993 | 2,970 | 2,970 | -0.7% | 600 | 166億8397万 | +2.17% | 16.68 | 0.83 |
| 01/23 | 2,940 | 2,999 | 2,940 | 2,991 | +1.73% | 1,700 | 168億194万 | +3.03% | 16.8 | 0.84 |
| 01/22 | 2,941 | 2,951 | 2,928 | 2,940 | +0.41% | 2,500 | 165億1545万 | +1.38% | 16.51 | 0.83 |
| 01/19 | 2,945 | 2,945 | 2,925 | 2,928 | -0.41% | 1,100 | 164億4804万 | +1.04% | 16.44 | 0.82 |
| 01/18 | 2,947 | 2,947 | 2,916 | 2,940 | +1.03% | 1,400 | 165億1545万 | +1.52% | 16.51 | 0.83 |
| 01/17 | 2,947 | 2,947 | 2,906 | 2,910 | -0.44% | 2,100 | 163億4692万 | +0.59% | 16.34 | 0.82 |
| 01/16 | 2,920 | 2,923 | 2,912 | 2,923 | +0.31% | 1,600 | 164億1995万 | +1.07% | 16.41 | 0.82 |
| 01/15 | 2,916 | 2,937 | 2,911 | 2,914 | -0.03% | 1,700 | 163億6939万 | +0.83% | 16.36 | 0.82 |
| 01/12 | 2,943 | 2,943 | 2,914 | 2,915 | -0.51% | 2,600 | 163億7501万 | +0.9% | 16.37 | 0.82 |
| 01/11 | 2,921 | 2,931 | 2,920 | 2,930 | +0.21% | 4,000 | 164億5927万 | +1.49% | 16.45 | 0.82 |
| 01/10 | 2,918 | 2,925 | 2,910 | 2,924 | +0.45% | 4,800 | 164億2557万 | +1.39% | 16.42 | 0.82 |
| 01/09 | 2,919 | 2,919 | 2,895 | 2,911 | +0.62% | 3,100 | 163億5254万 | +1.04% | 16.35 | 0.82 |
| 01/05 | 2,893 | 2,893 | 2,885 | 2,893 | +0.28% | 900 | 162億5142万 | +0.49% | 16.25 | 0.81 |
| 01/04 | 2,874 | 2,885 | 2,872 | 2,885 | +0.28% | 2,500 | 162億648万 | +0.24% | 16.2 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 2,865 | 2,896 | 2,865 | 2,877 | +0.42% | 1,400 | 161億6154万 | 0% | 16.16 | 0.81 |
| 12/28 | 2,849 | 2,879 | 2,849 | 2,865 | +0.56% | 2,600 | 160億9413万 | -0.42% | 16.09 | 0.8 |
| 12/27 | 2,852 | 2,860 | 2,833 | 2,849 | -0.11% | 4,700 | 160億425万 | -0.97% | 16 | 0.8 |
| 12/26 | 2,875 | 2,882 | 2,849 | 2,852 | -0.8% | 4,600 | 160億2111万 | -0.9% | 16.02 | 0.8 |
| 12/25 | 2,881 | 2,883 | 2,869 | 2,875 | -0.21% | 4,500 | 161億5031万 | -0.14% | 16.15 | 0.81 |
| 12/22 | 2,898 | 2,898 | 2,881 | 2,881 | -0.07% | 1,100 | 161億8401万 | +0.1% | 16.18 | 0.81 |
| 12/21 | 2,902 | 2,902 | 2,882 | 2,883 | -0.59% | 800 | 161億9525万 | +0.21% | 16.19 | 0.81 |
| 12/20 | 2,901 | 2,901 | 2,900 | 2,900 | -0.03% | 900 | 162億9075万 | +0.83% | 16.29 | 0.81 |
| 12/19 | 2,884 | 2,905 | 2,882 | 2,901 | -0.28% | 2,000 | 162億9636万 | +0.87% | 16.29 | 0.81 |
| 12/18 | 2,910 | 2,910 | 2,909 | 2,909 | -0.03% | 500 | 163億4130万 | +1.18% | 16.34 | 0.82 |
| 12/15 | 2,880 | 2,910 | 2,873 | 2,910 | +1.04% | 1,300 | 163億4692万 | +1.25% | 16.34 | 0.82 |
| 12/14 | 2,872 | 2,900 | 2,871 | 2,880 | -0.69% | 1,300 | 161億7840万 | +0.24% | 16.17 | 0.81 |
| 12/13 | 2,889 | 2,900 | 2,889 | 2,900 | +0.38% | 400 | 162億9075万 | +0.97% | 16.29 | 0.81 |
| 12/12 | 2,872 | 2,889 | 2,872 | 2,889 | +0.56% | 600 | 162億2895万 | +0.59% | 16.22 | 0.81 |
| 12/11 | 2,883 | 2,883 | 2,872 | 2,873 | -0.24% | 500 | 161億3907万 | -0.03% | 16.13 | 0.81 |
| 12/08 | 2,890 | 2,899 | 2,880 | 2,880 | -0.1% | 900 | 161億7840万 | +0.14% | 16.17 | 0.81 |
| 12/07 | 2,893 | 2,900 | 2,883 | 2,883 | +0.07% | 900 | 161億9525万 | +0.21% | 16.19 | 0.81 |
| 12/06 | 2,897 | 2,900 | 2,881 | 2,881 | -0.07% | 1,500 | 161億8401万 | +0.14% | 16.18 | 0.81 |
| 12/05 | 2,885 | 2,885 | 2,867 | 2,883 | +0.98% | 1,400 | 161億9525万 | +0.21% | 16.19 | 0.81 |
| 12/04 | 2,864 | 2,865 | 2,850 | 2,855 | -0.17% | 3,000 | 160億3796万 | -0.8% | 16.03 | 0.8 |
| 12/01 | 2,860 | 2,860 | 2,841 | 2,860 | 0% | 1,700 | 160億6605万 | -0.69% | 16.06 | 0.8 |
| 11/30 | 2,877 | 2,877 | 2,841 | 2,860 | -0.1% | 2,800 | 160億6605万 | -0.8% | 16.06 | 0.8 |
| 11/29 | 2,841 | 2,864 | 2,841 | 2,863 | -0.03% | 1,800 | 160億8290万 | -0.8% | 16.08 | 0.8 |
| 11/28 | 2,854 | 2,864 | 2,854 | 2,864 | +0.35% | 2,200 | 160億8852万 | -0.83% | 16.08 | 0.8 |
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 | |
| 2008年 6月期 | 900 7/18 | 630 5/30 | 4,000 2/18 11/22 8/16 | - | - | +20.53% 11/10 | -15.07% 5/30 |
| 2009年 6月期 | 854 11/10 | 636 12/8 | 5,000 10/29 | - | - | +14.21% 5/8 | -7.77% 4/10 |
| 2010年 6月期 | 920 6/8 | 705 6/30 | 3,600 4/13 | - | 39億5998万 | +5.69% 5/7 | -12.8% 7/1 |
| 2011年 6月期 | 802 6/1 | 584 3/16 | 8,300 10/27 | 45億483万 | 32億8032万 | +12.11% 5/2 | -15.25% 3/16 |
| 2012年 6月期 | 888 5/14 | 675 9/9 | 3,000 6/25 | 49億8789万 | 37億9147万 | +7.4% 4/2 | -10.11% 7/3 |
| 2013年 6月期 | 900 5/1 | 690 11/9 | 12,500 5/8 | 50億5530万 | 38億7573万 | +8.58% 4/30 | -12.55% 6/7 |
| 2014年 6月期 | 860 1/28 | 715 10/4 | 10,100 6/26 | 48億3105万 | 40億1615万 | +63.87% 7/30 | -4.21% 7/1 |
| 2015年 6月期 | 2,530 6/25 | 780 7/8 | 209,500 7/31 | 142億1227万 | 43億8165万 | +35.83% 4/27 | -8.8% 10/16 |
| 2016年 6月期 | 2,750 4/22 10/26 | 1,780 8/25 | 48,400 10/26 | 154億4812万 | 99億9915万 | +23.05% 10/26 | -17.59% 2/12 |
| 2017年 6月期 | 3,715 6/7 | 1,650 9/27 | 31,600 6/2 | 208億6901万 | 92億6887万 | +24.5% 6/8 | -6.52% 7/7 |
| 2018年 6月期 | 6,240 2/27 | 3,015 7/5 | 74,600 2/28 | 350億5320万 | 169億3676万 | +36.49% 2/27 | -11.42% 7/12 |
| 2019年 6月期 | 4,245 7/2 | 2,101 12/25 | 73,200 12/25 | 238億4628万 | 118億236万 | +7.64% 5/28 | -22.22% 12/25 |
| 2020年 6月期 | 2,899 6/26 | 1,666 3/23 | 92,300 1/29 | 162億8513万 | 93億5875万 | +15.66% 1/29 | -23.12% 3/19 |
| 2021年 6月期 | 3,615 10/23 | 2,501 7/21 | 23,900 10/23 | 203億726万 | 140億4936万 | +12.88% 9/25 | -7.57% 7/9 |
| 2022年 6月期 | 3,455 6/24 | 3,000 7/9 | 10,100 10/11 | 194億846万 | 168億5250万 | +5.44% 10/11 | -5.91% 7/4 |
| 2023年 6月期 | 3,290 7/11 | 2,828 2/17 | 14,400 6/29 | 184億8157万 | 158億8629万 | +3.93% 6/27 | -4.65% 7/14 |
| 最新 | 3,145 2024/4/24 | 700 | 176億6703万 | -0.03% 3,146 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 36%（1.36倍）
- 2002/12/19 vs 2001/12/28
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/19
- 26%（1.26倍）
- 2004/12/21 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/21
- 45%（1.45倍）
- 2008/12/25 vs 2007/12/20
- -2%（0.98倍）
- 2009/12/24 vs 2008/12/25
- 0%（1倍）
- 2010/12/27 vs 2009/12/24
- -10%（0.9倍）
- 2011/12/27 vs 2010/12/27
- 12%（1.12倍）
- 2012/12/27 vs 2011/12/27
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/27
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 61%（1.61倍）
- 2015/12/30 vs 2014/12/30
- 102%（2.02倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 107%（2.07倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/24 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
470円（2000/12/22） - 569%（6.69倍）
3,145円（4/24）