株価チャート
株価
4/15
- 前日 (4/12)
- 1,558
- 始値
- 1,547
- 高値
- 1,568
- 安値
- 1,522
- 終値 +0.13%
- 1,560
- 出来高 -3.64%
- 15,900
乖離率
- 株価（5日）
移動平均値 - -0.32%
1,565 - 株価（25日）
移動平均値 - -1.08%
1,577 - 出来高（5日）
移動平均値 - -9.25%
17,520
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 1,547 | 1,568 | 1,522 | 1,560 | +0.13% | 15,900 | 187億2000万 | -1.08% | 9.43 | 1.04 |
| 04/12 | 1,547 | 1,567 | 1,546 | 1,558 | +0.19% | 16,500 | 186億9600万 | -1.14% | 9.42 | 1.03 |
| 04/11 | 1,565 | 1,566 | 1,547 | 1,555 | -1.46% | 19,200 | 186億6000万 | -1.33% | 9.4 | 1.03 |
| 04/10 | 1,575 | 1,599 | 1,575 | 1,578 | +0.19% | 17,100 | 189億3600万 | +0.19% | 9.54 | 1.05 |
| 04/09 | 1,598 | 1,598 | 1,575 | 1,575 | -1.01% | 18,900 | 189億 | +0.19% | 9.52 | 1.05 |
| 04/08 | 1,591 | 1,610 | 1,583 | 1,591 | -0.31% | 24,800 | 190億9200万 | +1.6% | 9.62 | 1.06 |
| 04/05 | 1,573 | 1,603 | 1,571 | 1,596 | +0.31% | 12,600 | 191億5200万 | +2.37% | 9.65 | 1.06 |
| 04/04 | 1,583 | 1,610 | 1,577 | 1,591 | +0.7% | 33,800 | 190億9200万 | +2.58% | 9.62 | 1.06 |
| 04/03 | 1,575 | 1,591 | 1,552 | 1,580 | +0.64% | 31,400 | 189億6000万 | +2.6% | 9.55 | 1.05 |
| 04/02 | 1,569 | 1,581 | 1,551 | 1,570 | -0.32% | 22,100 | 188億4000万 | +2.61% | 9.49 | 1.04 |
| 04/01 | 1,600 | 1,600 | 1,567 | 1,575 | -1.38% | 14,300 | 189億 | +3.69% | 9.52 | 1.05 |
| 03/29 | 1,639 | 1,639 | 1,572 | 1,597 | -0.62% | 24,700 | 191億6400万 | +5.83% | 9.65 | 1.06 |
| 03/28 | 1,640 | 1,640 | 1,573 | 1,607 | -0.68% | 20,800 | 192億8400万 | +7.35% | 9.71 | 1.07 |
| 03/27 | 1,600 | 1,630 | 1,589 | 1,618 | +1.7% | 31,500 | 194億1600万 | +8.88% | 9.78 | 1.07 |
| 03/26 | 1,580 | 1,599 | 1,580 | 1,591 | +0.19% | 11,200 | 190億9200万 | +7.79% | 9.62 | 1.06 |
| 03/25 | 1,600 | 1,600 | 1,571 | 1,588 | -0.94% | 16,100 | 190億5600万 | +8.25% | 9.6 | 1.05 |
| 03/22 | 1,610 | 1,610 | 1,591 | 1,603 | -0.43% | 11,800 | 192億3600万 | +9.95% | 9.69 | 1.06 |
| 03/21 | 1,640 | 1,668 | 1,529 | 1,610 | -1.47% | 34,400 | 193億2000万 | +10.81% | 9.73 | 1.07 |
| 03/19 | 1,557 | 1,634 | 1,557 | 1,634 | +4.88% | 36,000 | 196億800万 | +12.85% | 9.88 | 1.08 |
| 03/18 | 1,566 | 1,566 | 1,536 | 1,558 | +0.06% | 18,000 | 186億9600万 | +8.12% | 9.42 | 1.03 |
| 03/15 | 1,548 | 1,558 | 1,543 | 1,557 | +0.58% | 12,000 | 186億8400万 | +8.35% | 9.41 | 1.03 |
| 03/14 | 1,525 | 1,549 | 1,524 | 1,548 | +1.18% | 15,300 | 185億7600万 | +8.03% | 9.36 | 1.03 |
| 03/13 | 1,544 | 1,554 | 1,528 | 1,530 | -0.91% | 21,700 | 183億6000万 | +7.07% | 9.25 | 1.02 |
| 03/12 | 1,508 | 1,545 | 1,495 | 1,544 | +2.18% | 22,200 | 185億2800万 | +8.2% | 9.33 | 1.03 |
| 03/11 | 1,533 | 1,533 | 1,494 | 1,511 | -2.2% | 42,500 | 181億3200万 | +6.33% | 9.13 | 1 |
| 03/08 | 1,519 | 1,556 | 1,519 | 1,545 | -0.06% | 35,600 | 185億4000万 | +9.11% | 9.34 | 1.03 |
| 03/07 | 1,528 | 1,546 | 1,510 | 1,546 | +0.78% | 28,400 | 185億5200万 | +9.72% | 9.34 | 1.03 |
| 03/06 | 1,482 | 1,559 | 1,482 | 1,534 | +3.02% | 53,400 | 184億800万 | +9.34% | 9.27 | 1.02 |
| 03/05 | 1,453 | 1,511 | 1,430 | 1,489 | +3.12% | 40,600 | 178億6800万 | +6.43% | 9 | 0.99 |
| 03/04 | 1,415 | 1,459 | 1,404 | 1,444 | +2.63% | 40,500 | 173億2800万 | +3.44% | 8.73 | 0.96 |
| 03/01 | 1,402 | 1,421 | 1,386 | 1,407 | +0.36% | 52,500 | 168億8400万 | +0.86% | 8.5 | 0.93 |
| 02/29 | 1,351 | 1,404 | 1,345 | 1,402 | +5.89% | 36,600 | 168億2400万 | +0.5% | 8.47 | 0.93 |
| 02/28 | 1,309 | 1,325 | 1,309 | 1,324 | +1.15% | 39,100 | 158億8800万 | -5.09% | 8 | 0.88 |
| 02/27 | 1,309 | 1,317 | 1,303 | 1,309 | -0.08% | 51,100 | 157億800万 | -6.37% | 7.91 | 0.87 |
| 02/26 | 1,345 | 1,365 | 1,307 | 1,310 | -0.46% | 49,900 | 157億2000万 | -6.56% | 7.92 | 0.87 |
| 02/22 | 1,318 | 1,319 | 1,309 | 1,316 | +0.38% | 31,700 | 157億9200万 | -6.33% | 7.95 | 0.87 |
| 02/21 | 1,323 | 1,331 | 1,308 | 1,311 | -1.28% | 20,800 | 157億3200万 | -6.89% | 7.92 | 0.87 |
| 02/20 | 1,361 | 1,376 | 1,326 | 1,328 | -2.42% | 41,900 | 159億3600万 | -5.88% | 8.03 | 0.88 |
| 02/19 | 1,386 | 1,386 | 1,347 | 1,361 | -0.8% | 26,400 | 163億3200万 | -3.68% | 8.23 | 0.9 |
| 02/16 | 1,361 | 1,411 | 1,361 | 1,372 | +0.81% | 25,200 | 164億6400万 | -2.97% | 8.29 | 0.91 |
| 02/15 | 1,377 | 1,421 | 1,351 | 1,361 | -7.23% | 75,800 | 163億3200万 | -3.75% | 8.23 | 0.9 |
| 02/14 | 1,491 | 1,496 | 1,460 | 1,467 | -1.61% | 27,900 | 176億400万 | +3.75% | 8.87 | 0.97 |
| 02/13 | 1,475 | 1,498 | 1,460 | 1,491 | +2.05% | 23,300 | 178億9200万 | +5.82% | 9.01 | 0.99 |
| 02/09 | 1,434 | 1,481 | 1,434 | 1,461 | +0.97% | 23,900 | 175億3200万 | +4.06% | 8.83 | 0.97 |
| 02/08 | 1,470 | 1,470 | 1,434 | 1,447 | -1.56% | 18,600 | 173億6400万 | +3.36% | 8.75 | 0.96 |
| 02/07 | 1,442 | 1,477 | 1,442 | 1,470 | +1.45% | 23,600 | 176億4000万 | +5.38% | 8.88 | 0.98 |
| 02/06 | 1,469 | 1,469 | 1,435 | 1,449 | -1.36% | 16,800 | 173億8800万 | +4.32% | 8.76 | 0.96 |
| 02/05 | 1,400 | 1,470 | 1,398 | 1,469 | +4.56% | 45,200 | 176億2800万 | +6.14% | 8.88 | 0.98 |
| 02/02 | 1,388 | 1,408 | 1,381 | 1,405 | +1.74% | 19,000 | 168億6000万 | +1.96% | 8.49 | 0.93 |
| 02/01 | 1,375 | 1,386 | 1,368 | 1,381 | +0.44% | 12,200 | 165億7200万 | +0.51% | 8.35 | 0.92 |
| 01/31 | 1,378 | 1,378 | 1,361 | 1,375 | -1.5% | 27,200 | 165億 | +0.22% | 8.31 | 0.91 |
| 01/30 | 1,418 | 1,424 | 1,384 | 1,396 | -1.55% | 91,500 | 167億5200万 | +1.97% | 8.44 | 0.93 |
| 01/29 | 1,430 | 1,432 | 1,418 | 1,418 | -0.21% | 19,000 | 170億1600万 | +3.81% | 8.57 | 0.94 |
| 01/26 | 1,430 | 1,430 | 1,414 | 1,421 | -0.28% | 16,100 | 170億5200万 | +4.41% | 8.59 | 0.94 |
| 01/25 | 1,399 | 1,429 | 1,397 | 1,425 | +1.57% | 17,700 | 171億 | +5.09% | 8.61 | 0.95 |
| 01/24 | 1,414 | 1,418 | 1,390 | 1,403 | -0.43% | 18,100 | 168億3600万 | +3.85% | 8.48 | 0.93 |
| 01/23 | 1,407 | 1,426 | 1,406 | 1,409 | +0.28% | 30,000 | 169億800万 | +4.6% | 8.52 | 0.94 |
| 01/22 | 1,409 | 1,425 | 1,404 | 1,405 | +0.64% | 18,000 | 168億6000万 | +4.69% | 8.49 | 0.93 |
| 01/19 | 1,399 | 1,413 | 1,395 | 1,396 | -0.21% | 17,700 | 167億5200万 | +4.41% | 8.44 | 0.93 |
| 01/18 | 1,395 | 1,400 | 1,384 | 1,399 | +1.01% | 13,000 | 167億8800万 | +4.95% | 8.46 | 0.93 |
| 01/17 | 1,398 | 1,414 | 1,383 | 1,385 | +0.73% | 23,500 | 166億2000万 | +4.29% | 8.37 | 0.92 |
| 01/16 | 1,396 | 1,402 | 1,367 | 1,375 | -1.15% | 27,300 | 165億 | +3.77% | 8.31 | 0.91 |
| 01/15 | 1,374 | 1,416 | 1,374 | 1,391 | +0.58% | 28,700 | 166億9200万 | +5.22% | 8.41 | 0.92 |
| 01/12 | 1,367 | 1,391 | 1,359 | 1,383 | +1.84% | 60,600 | 165億9600万 | +4.85% | 8.36 | 0.92 |
| 01/11 | 1,368 | 1,368 | 1,351 | 1,358 | -0.15% | 18,900 | 162億9600万 | +3.27% | 8.21 | 0.9 |
| 01/10 | 1,370 | 1,370 | 1,342 | 1,360 | -0.15% | 21,000 | 163億2000万 | +3.66% | 8.22 | 0.9 |
| 01/09 | 1,353 | 1,365 | 1,353 | 1,362 | +0.89% | 18,700 | 163億4400万 | +3.97% | 8.23 | 0.9 |
| 01/05 | 1,376 | 1,378 | 1,341 | 1,350 | -1.6% | 14,300 | 162億 | +3.29% | 8.16 | 0.9 |
| 01/04 | 1,332 | 1,388 | 1,327 | 1,372 | +3.94% | 43,200 | 164億6400万 | +5.05% | 8.29 | 0.91 |
| 2023 | ||||||||||
| 12/29 | 1,319 | 1,321 | 1,307 | 1,320 | +0.08% | 10,100 | 158億4000万 | +1.3% | 7.98 | 0.88 |
| 12/28 | 1,326 | 1,326 | 1,315 | 1,319 | -0.53% | 7,800 | 158億2800万 | +1.38% | 7.97 | 0.88 |
| 12/27 | 1,317 | 1,327 | 1,314 | 1,326 | +0.84% | 23,100 | 159億1200万 | +2% | 8.01 | 0.88 |
| 12/26 | 1,312 | 1,317 | 1,310 | 1,315 | +0.23% | 10,600 | 157億8000万 | +1.31% | 7.95 | 0.87 |
| 12/25 | 1,313 | 1,313 | 1,306 | 1,312 | -0.08% | 8,000 | 157億4400万 | +1.16% | 7.93 | 0.87 |
| 12/22 | 1,313 | 1,315 | 1,309 | 1,313 | 0% | 4,400 | 157億5600万 | +1.23% | 7.94 | 0.87 |
| 12/21 | 1,317 | 1,317 | 1,310 | 1,313 | -0.3% | 11,500 | 157億5600万 | +1.39% | 7.94 | 0.87 |
| 12/20 | 1,305 | 1,318 | 1,298 | 1,317 | +1.15% | 21,900 | 158億400万 | +1.78% | 7.96 | 0.87 |
| 12/19 | 1,292 | 1,304 | 1,286 | 1,302 | +0.39% | 12,100 | 156億2400万 | +0.77% | 7.87 | 0.86 |
| 12/18 | 1,301 | 1,305 | 1,293 | 1,297 | -0.46% | 16,300 | 155億6400万 | +0.54% | 7.84 | 0.86 |
| 12/15 | 1,297 | 1,305 | 1,296 | 1,303 | +0.23% | 13,800 | 156億3600万 | +1.09% | 7.88 | 0.86 |
| 12/14 | 1,270 | 1,304 | 1,265 | 1,300 | +2.36% | 45,500 | 156億 | +1.01% | 7.86 | 0.86 |
| 12/13 | 1,291 | 1,291 | 1,266 | 1,270 | -1.63% | 9,900 | 152億4000万 | -1.17% | 7.68 | 0.84 |
| 12/12 | 1,297 | 1,300 | 1,291 | 1,291 | -0.15% | 9,300 | 154億9200万 | +0.47% | 7.8 | 0.86 |
| 12/11 | 1,295 | 1,296 | 1,283 | 1,293 | +1.02% | 10,000 | 155億1600万 | +0.78% | 7.81 | 0.86 |
| 12/08 | 1,296 | 1,303 | 1,280 | 1,280 | -1.16% | 20,800 | 153億6000万 | 0% | 7.74 | 0.85 |
| 12/07 | 1,294 | 1,304 | 1,290 | 1,295 | -1.37% | 19,700 | 155億4000万 | +1.41% | 7.83 | 0.86 |
| 12/06 | 1,291 | 1,314 | 1,291 | 1,313 | +1% | 16,500 | 157億5600万 | +3.14% | 7.94 | 0.87 |
| 12/05 | 1,297 | 1,307 | 1,297 | 1,300 | +0.78% | 22,900 | 156億 | +2.52% | 7.86 | 0.86 |
| 12/04 | 1,298 | 1,300 | 1,290 | 1,290 | -0.62% | 14,800 | 154億8000万 | +2.06% | 7.8 | 0.86 |
| 12/01 | 1,306 | 1,308 | 1,297 | 1,298 | -0.69% | 13,200 | 155億7600万 | +3.02% | 7.85 | 0.86 |
| 11/30 | 1,283 | 1,307 | 1,283 | 1,307 | +1.24% | 17,800 | 156億8400万 | +4.06% | 7.9 | 0.87 |
| 11/29 | 1,302 | 1,302 | 1,275 | 1,291 | -0.84% | 38,800 | 154億9200万 | +3.12% | 7.8 | 0.86 |
| 11/28 | 1,300 | 1,304 | 1,237 | 1,302 | +0.39% | 36,100 | 156億2400万 | +4.33% | 7.87 | 0.86 |
| 11/27 | 1,289 | 1,307 | 1,285 | 1,297 | +0.62% | 28,000 | 155億6400万 | +4.18% | 7.84 | 0.86 |
| 11/24 | 1,287 | 1,292 | 1,287 | 1,289 | -0.15% | 17,700 | 154億6800万 | +3.78% | 7.79 | 0.86 |
| 11/22 | 1,283 | 1,294 | 1,280 | 1,291 | +0.62% | 9,500 | 154億9200万 | +4.11% | 7.8 | 0.86 |
| 11/21 | 1,290 | 1,292 | 1,282 | 1,283 | -0.54% | 20,900 | 153億9600万 | +3.72% | 7.75 | 0.85 |
| 11/20 | 1,291 | 1,300 | 1,283 | 1,290 | -0.08% | 31,800 | 154億8000万 | +4.45% | 7.8 | 0.86 |
| 11/17 | 1,285 | 1,291 | 1,272 | 1,291 | +0.78% | 16,400 | 154億9200万 | +4.7% | 7.8 | 0.86 |
| 11/16 | 1,271 | 1,291 | 1,271 | 1,281 | +0.79% | 13,700 | 153億7200万 | +4.06% | 7.74 | 0.85 |
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 | 288 1,150 8/7 | 168 671 1/18 | 170,800 42,700 7/17 | - | - | +23.81% 2/19 | -11.91% 8/17 |
| 2009年 6月期 | 227 908 7/1 | 162 646 10/9 | 102,000 25,500 10/6 | - | - | +7.83% 4/20 | -15.25% 10/10 |
| 2010年 6月期 | 188 750 8/11 | 127 506 5/25 | 75,600 18,900 9/24 | - | - | +6.46% 12/22 | -10.65% 11/24 |
| 2011年 6月期 | 180 720 3/28 720 3/25 | 123 491 8/30 490 8/27 | 217,600 54,400 3/14 | 21億6000万 | 14億7000万 | +23.32% 3/24 | -11.84% 8/9 |
| 2012年 6月期 | 199 795 3/14 795 3/8 | 124 495 9/27 | 340,000 85,000 2/7 | 23億8500万 | 14億8500万 | +19.64% 3/6 | -11.45% 5/14 |
| 2013年 6月期 | 210 839 5/14 | 148 592 11/13 | 114,000 28,500 12/3 | 25億1700万 | 17億7600万 | +13.56% 12/20 | -9.15% 2/18 |
| 2014年 6月期 | 463 1,850 6/19 | 186 743 7/2 743 7/1 | 815,600 203,900 9/18 | 55億5000万 | 22億2900万 | +44.38% 9/18 | -11.91% 3/25 |
| 2015年 6月期 | 644 2,577 2/9 | 375 1,501 8/14 1,501 8/13 | 1,408,000 352,000 11/11 | 77億3100万 | 45億300万 | +35.56% 11/19 | -12.73% 8/13 |
| 2016年 6月期 | 575 1,149 7/1 | 400 800 8/25 | 242,400 121,200 8/13 | 68億9400万 | 48億 | +12.07% 11/25 | -12.29% 8/25 8/24 |
| 2017年 6月期 | 618 1,235 6/15 | 465 929 4/13 | 423,600 211,800 11/15 | 74億1000万 | 55億7400万 | +10.61% 10/17 | -11.15% 11/15 |
| 2018年 6月期 | 1,725 3,450 6/19 | 526 1,051 8/15 | 770,000 385,000 1/30 | 207億 | 63億600万 | +25.69% 12/18 | -17.56% 7/5 |
| 2019年 6月期 | 1,322 2,643 7/2 | 795 1,590 12/25 | 848,600 424,300 8/14 | 158億5800万 | 95億4000万 | +9.65% 9/20 | -17.38% 8/14 |
| 2020年 6月期 | 1,211 2,421 6/30 | 689 1,378 3/23 | 502,200 251,100 12/10 | 145億2600万 | 82億6800万 | +17.38% 6/11 | -16.54% 3/19 |
| 2021年 6月期 | 1,600 4/12 | 1,049 2,097 10/27 | 569,200 284,600 8/14 | 192億 | 125億8200万 | +20.11% 12/29 | -8.95% 8/14 |
| 2022年 6月期 | 1,465 11/16 | 1,207 10/19 | 102,000 10/28 | 175億8000万 | 144億8400万 | +10.41% 10/29 | -6.71% 11/30 |
| 2023年 6月期 | 1,447 6/19 | 996 12/21 | 95,700 6/9 | 173億6400万 | 119億5200万 | +10.68% 6/16 | -11.24% 12/21 |
| 最新 | 1,560 2024/4/15 | 15,900 | 187億2000万 | -1.08% 1,577 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/29 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/29
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 152%（2.52倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 56%（1.56倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/15 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
123円（2010/08/30） - 1171%（12.71倍）
1,560円（4/15）