株価チャート
株価
4/17
- 前日 (4/16)
- 5,317
- 始値
- 5,333
- 高値
- 5,333
- 安値
- 5,307
- 終値 -0.02%
- 5,316
- 出来高 -75.34%
- 2,860
乖離率
- 株価（5日）
移動平均値 - -0.82%
5,360 - 株価（25日）
移動平均値 - -0.51%
5,343 - 出来高（5日）
移動平均値 - -46.46%
5,342
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 5,333 | 5,333 | 5,307 | 5,316 | -0.02% | 2,860 | - | -0.51% | - | - |
| 04/16 | 5,327 | 5,328 | 5,291 | 5,317 | -1.19% | 11,600 | - | -0.36% | - | - |
| 04/15 | 5,342 | 5,381 | 5,341 | 5,381 | -0.5% | 4,610 | - | +0.99% | - | - |
| 04/12 | 5,400 | 5,412 | 5,395 | 5,408 | +0.58% | 3,440 | - | +1.65% | - | - |
| 04/11 | 5,363 | 5,377 | 5,360 | 5,377 | -0.24% | 4,200 | - | +1.28% | - | - |
| 04/10 | 5,387 | 5,393 | 5,387 | 5,390 | +0.2% | 2,800 | - | +1.68% | - | - |
| 04/09 | 5,376 | 5,390 | 5,373 | 5,379 | +0.39% | 1,640 | - | +1.62% | - | - |
| 04/08 | 5,365 | 5,376 | 5,357 | 5,358 | +0.88% | 6,950 | - | +1.36% | - | - |
| 04/05 | 5,331 | 5,331 | 5,290 | 5,311 | -1.47% | 9,120 | - | +0.59% | - | - |
| 04/04 | 5,387 | 5,400 | 5,381 | 5,390 | +0.67% | 6,690 | - | +2.22% | - | - |
| 04/03 | 5,364 | 5,364 | 5,352 | 5,354 | -0.83% | 3,670 | - | +1.71% | - | - |
| 04/02 | 5,394 | 5,405 | 5,389 | 5,399 | -0.59% | 10,590 | - | +2.7% | - | - |
| 04/01 | 5,412 | 5,433 | 5,402 | 5,431 | +0.54% | 3,750 | - | +3.51% | - | - |
| 03/29 | 5,408 | 5,409 | 5,398 | 5,402 | -0.07% | 3,130 | - | +3.19% | - | - |
| 03/28 | 5,399 | 5,407 | 5,391 | 5,406 | +0.2% | 1,720 | - | +3.54% | - | - |
| 03/27 | 5,381 | 5,395 | 5,381 | 5,395 | +0.26% | 2,990 | - | +3.59% | - | - |
| 03/26 | 5,378 | 5,386 | 5,370 | 5,381 | +0.28% | 3,330 | - | +3.56% | - | - |
| 03/25 | 5,380 | 5,385 | 5,366 | 5,366 | -0.45% | 6,100 | - | +3.51% | - | - |
| 03/22 | 5,400 | 5,408 | 5,390 | 5,390 | +0.13% | 6,160 | - | +4.22% | - | - |
| 03/21 | 5,332 | 5,388 | 5,332 | 5,383 | +2.63% | 45,680 | - | +4.36% | - | - |
| 03/19 | 5,218 | 5,246 | 5,210 | 5,245 | +0.79% | 4,780 | - | +1.94% | - | - |
| 03/18 | 5,198 | 5,208 | 5,191 | 5,204 | +0.21% | 2,830 | - | +1.3% | - | - |
| 03/15 | 5,192 | 5,200 | 5,192 | 5,193 | -0.23% | 2,230 | - | +1.25% | - | - |
| 03/14 | 5,189 | 5,207 | 5,187 | 5,205 | +0.39% | 3,860 | - | +1.66% | - | - |
| 03/13 | 5,190 | 5,194 | 5,171 | 5,185 | +0.56% | 3,120 | - | +1.45% | - | - |
| 03/12 | 5,121 | 5,166 | 5,113 | 5,156 | +0.92% | 3,130 | - | +1.06% | - | - |
| 03/11 | 5,115 | 5,123 | 5,102 | 5,109 | -1.29% | 5,830 | - | +0.33% | - | - |
| 03/08 | 5,159 | 5,184 | 5,159 | 5,176 | +0.56% | 2,800 | - | +1.87% | - | - |
| 03/07 | 5,158 | 5,164 | 5,131 | 5,147 | -0.25% | 3,580 | - | +1.5% | - | - |
| 03/06 | 5,159 | 5,172 | 5,158 | 5,160 | -0.73% | 5,330 | - | +1.94% | - | - |
| 03/05 | 5,204 | 5,214 | 5,198 | 5,198 | -0.12% | 2,980 | - | +2.89% | - | - |
| 03/04 | 5,198 | 5,214 | 5,198 | 5,204 | +0.1% | 9,400 | - | +3.27% | - | - |
| 03/01 | 5,163 | 5,199 | 5,163 | 5,199 | +0.89% | 6,060 | - | +3.44% | - | - |
| 02/29 | 5,161 | 5,161 | 5,138 | 5,153 | -0.35% | 4,470 | - | +2.79% | - | - |
| 02/28 | 5,170 | 5,175 | 5,166 | 5,171 | +0.12% | 2,720 | - | +3.4% | - | - |
| 02/27 | 5,169 | 5,169 | 5,155 | 5,165 | +0.04% | 3,650 | - | +3.53% | - | - |
| 02/26 | 5,182 | 5,182 | 5,160 | 5,163 | +1.08% | 8,750 | - | +3.78% | - | - |
| 02/22 | 5,100 | 5,116 | 5,098 | 5,108 | +0.71% | 10,290 | - | +3% | - | - |
| 02/21 | 5,069 | 5,074 | 5,061 | 5,072 | -0.16% | 2,080 | - | +2.57% | - | - |
| 02/20 | 5,085 | 5,097 | 5,080 | 5,080 | -0.02% | 2,610 | - | +3% | - | - |
| 02/19 | 5,097 | 5,097 | 5,076 | 5,081 | -0.33% | 3,460 | - | +3.29% | - | - |
| 02/16 | 5,098 | 5,119 | 5,095 | 5,098 | +0.63% | 3,980 | - | +3.93% | - | - |
| 02/15 | 5,080 | 5,087 | 5,063 | 5,066 | +0.58% | 2,870 | - | +3.56% | - | - |
| 02/14 | 5,042 | 5,042 | 5,028 | 5,037 | -0.4% | 3,760 | - | +3.28% | - | - |
| 02/13 | 5,055 | 5,064 | 5,051 | 5,057 | +0.24% | 6,870 | - | +3.99% | - | - |
| 02/09 | 5,028 | 5,045 | 5,028 | 5,045 | +0.82% | 6,380 | - | +4.09% | - | - |
| 02/08 | 4,990 | 5,010 | 4,987 | 5,004 | +0.81% | 4,990 | - | +3.58% | - | - |
| 02/07 | 4,959 | 4,965 | 4,958 | 4,964 | -0.06% | 970 | - | +3.07% | - | - |
| 02/06 | 4,950 | 4,968 | 4,950 | 4,967 | +0.1% | 4,270 | - | +3.39% | - | - |
| 02/05 | 4,968 | 4,972 | 4,949 | 4,962 | +1.22% | 3,930 | - | +3.55% | - | - |
| 02/02 | 4,895 | 4,915 | 4,890 | 4,902 | +0.97% | 3,440 | - | +2.57% | - | - |
| 02/01 | 4,856 | 4,856 | 4,841 | 4,855 | -1.34% | 7,690 | - | +1.82% | - | - |
| 01/31 | 4,916 | 4,922 | 4,902 | 4,921 | -0.12% | 4,960 | - | +3.4% | - | - |
| 01/30 | 4,916 | 4,927 | 4,915 | 4,927 | +0.49% | 2,080 | - | +3.77% | - | - |
| 01/29 | 4,890 | 4,913 | 4,890 | 4,903 | +0.64% | 4,780 | - | +3.48% | - | - |
| 01/26 | 4,874 | 4,885 | 4,872 | 4,872 | 0% | 4,070 | - | +3.02% | - | - |
| 01/25 | 4,874 | 4,875 | 4,869 | 4,872 | -0.04% | 3,030 | - | +3.24% | - | - |
| 01/24 | 4,886 | 4,887 | 4,871 | 4,874 | +0.31% | 3,240 | - | +3.53% | - | - |
| 01/23 | 4,871 | 4,880 | 4,859 | 4,859 | 0% | 4,620 | - | +3.45% | - | - |
| 01/22 | 4,856 | 4,868 | 4,856 | 4,859 | +0.62% | 6,330 | - | +3.67% | - | - |
| 01/19 | 4,802 | 4,830 | 4,801 | 4,829 | +1.36% | 8,160 | - | +3.25% | - | - |
| 01/18 | 4,761 | 4,768 | 4,760 | 4,764 | -0.02% | 5,680 | - | +2.06% | - | - |
| 01/17 | 4,770 | 4,775 | 4,750 | 4,765 | +0.51% | 7,610 | - | +2.3% | - | - |
| 01/16 | 4,745 | 4,755 | 4,740 | 4,741 | -0.02% | 7,640 | - | +1.94% | - | - |
| 01/15 | 4,737 | 4,769 | 4,735 | 4,742 | +0.04% | 4,090 | - | +2.02% | - | - |
| 01/12 | 4,737 | 4,745 | 4,730 | 4,740 | -0.59% | 8,260 | - | +2.02% | - | - |
| 01/11 | 4,754 | 4,769 | 4,740 | 4,768 | +1.3% | 8,730 | - | +2.69% | - | - |
| 01/10 | 4,690 | 4,708 | 4,680 | 4,707 | +0.58% | 10,670 | - | +1.47% | - | - |
| 01/09 | 4,695 | 4,700 | 4,675 | 4,680 | +0.65% | 11,230 | - | +0.97% | - | - |
| 01/05 | 4,650 | 4,671 | 4,650 | 4,650 | +0.26% | 6,990 | - | +0.37% | - | - |
| 01/04 | 4,612 | 4,638 | 4,605 | 4,638 | -0.19% | 10,040 | - | +0.11% | - | - |
| 2023 | ||||||||||
| 12/29 | 4,655 | 4,655 | 4,641 | 4,647 | -0.17% | 11,340 | - | +0.28% | - | - |
| 12/28 | 4,659 | 4,665 | 4,650 | 4,655 | -0.32% | 4,560 | - | +0.43% | - | - |
| 12/27 | 4,657 | 4,678 | 4,657 | 4,670 | +0.58% | 18,880 | - | +0.78% | - | - |
| 12/26 | 4,644 | 4,654 | 4,638 | 4,643 | +0.41% | 7,020 | - | +0.22% | - | - |
| 12/25 | 4,630 | 4,649 | 4,612 | 4,624 | -0.06% | 12,690 | - | -0.17% | - | - |
| 12/22 | 4,624 | 4,639 | 4,624 | 4,627 | -0.19% | 3,240 | - | -0.13% | - | - |
| 12/21 | 4,643 | 4,643 | 4,619 | 4,636 | -1.24% | 5,460 | - | +0.02% | - | - |
| 12/20 | 4,700 | 4,712 | 4,683 | 4,694 | +0.71% | 10,660 | - | +1.25% | - | - |
| 12/19 | 4,632 | 4,669 | 4,621 | 4,661 | +0.91% | 9,350 | - | +0.65% | - | - |
| 12/18 | 4,604 | 4,619 | 4,604 | 4,619 | +0.09% | 5,640 | - | -0.19% | - | - |
| 12/15 | 4,594 | 4,619 | 4,594 | 4,615 | +0.57% | 5,470 | - | -0.19% | - | - |
| 12/14 | 4,610 | 4,620 | 4,572 | 4,589 | -0.71% | 5,560 | - | -0.69% | - | - |
| 12/13 | 4,619 | 4,635 | 4,619 | 4,622 | +0.33% | 6,050 | - | +0.09% | - | - |
| 12/12 | 4,620 | 4,627 | 4,607 | 4,607 | +0.39% | 6,050 | - | -0.13% | - | - |
| 12/11 | 4,582 | 4,596 | 4,581 | 4,589 | +1.3% | 6,840 | - | -0.41% | - | - |
| 12/08 | 4,550 | 4,550 | 4,489 | 4,530 | -1.09% | 15,270 | - | -1.52% | - | - |
| 12/07 | 4,603 | 4,605 | 4,580 | 4,580 | -2.12% | 15,020 | - | -0.28% | - | - |
| 12/06 | 4,670 | 4,700 | 4,655 | 4,679 | +0.21% | 35,230 | - | +2.14% | - | - |
| 12/05 | 4,650 | 4,716 | 4,650 | 4,669 | -0.09% | 5,420 | - | +2.28% | - | - |
| 12/04 | 4,646 | 4,674 | 4,639 | 4,673 | +0.28% | 13,920 | - | +2.7% | - | - |
| 12/01 | 4,655 | 4,672 | 4,646 | 4,660 | +0.65% | 7,300 | - | +2.73% | - | - |
| 11/30 | 4,620 | 4,631 | 4,617 | 4,630 | +0.28% | 5,380 | - | +2.34% | - | - |
| 11/29 | 4,619 | 4,628 | 4,611 | 4,617 | -0.71% | 9,300 | - | +2.3% | - | - |
| 11/28 | 4,649 | 4,651 | 4,637 | 4,650 | -0.34% | 7,660 | - | +3.29% | - | - |
| 11/27 | 4,675 | 4,682 | 4,652 | 4,666 | -0.09% | 7,830 | - | +3.87% | - | - |
| 11/24 | 4,679 | 4,683 | 4,670 | 4,670 | +0.69% | 5,340 | - | +4.19% | - | - |
| 11/22 | 4,620 | 4,638 | 4,617 | 4,638 | +0.22% | 2,480 | - | +3.64% | - | - |
| 11/21 | 4,633 | 4,641 | 4,612 | 4,628 | +0.04% | 3,930 | - | +3.56% | - | - |
| 11/20 | 4,644 | 4,650 | 4,612 | 4,626 | -0.71% | 6,240 | - | +3.65% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2011年 6月期 | 1,195 4/4 | 803 10/4 | 61,100 8/9 | +9.85% 10/31 | -15.56% 8/9 |
| 2012年 6月期 | 1,139 12/28 | 890 6/4 | 50,970 5/18 | +9.41% 1/11 | -7.82% 5/18 |
| 2013年 6月期 | 1,740 12/30 | 1,171 1/9 | 112,300 12/25 | +8.08% 5/15 | -10.29% 6/13 |
| 2014年 6月期 | 1,760 6/23 6/10 他2件 | 1,616 2/4 | 74,440 1/6 | +2.7% 4/3 | -2.01% 4/14 |
| 2015年 12月期 | 2,250 6/2 | 1,727 10/17 | 71,550 8/25 | +8.3% 11/20 | -10.29% 8/25 |
| 2016年 6月期 | 2,048 12/21 | 1,601 6/28 | 52,220 11/9 | +7.46% 11/25 | -9.15% 6/27 |
| 2017年 6月期 | 2,400 12/22 | 1,967 3/30 | 32,100 3/2 | +5.08% 5/11 | -7.64% 2/6 |
| 2018年 6月期 | 2,505 10/4 10/3 | 1,959 12/26 | 58,920 2/6 | +4.42% 2/6 | -12.39% 12/26 |
| 2019年 6月期 | 2,609 12/30 | 2,000 1/4 | 19,620 8/6 | +4.5% 3/4 | -4.78% 8/13 |
| 2020年 6月期 | 2,826 12/29 | 1,755 3/23 | 60,780 3/12 | +9.67% 4/17 | -24.57% 3/23 |
| 2021年 6月期 | 3,839 12/30 | 2,768 1/5 | 29,280 6/4 | +5.28% 11/4 | -6.84% 1/27 |
| 2022年 6月期 | 4,012 9/13 | 3,338 3/8 | 31,010 3/11 | +10.81% 3/30 | -7.51% 12/20 |
| 2023年 6月期 | 4,716 12/5 | 3,510 1/4 | 35,230 12/6 | +4.86% 11/16 | -4.69% 3/20 |
| 最新 | 5,316 2024/4/17 | 2,860 | -0.51% 5,343 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/04/17 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
803円（2011/10/04） - 562%（6.62倍）
5,316円（4/17）