株価チャート
株価
4/17
- 前日 (4/16)
- 2,696
- 始値
- 2,746
- 高値
- 2,746
- 安値
- 2,699
- 終値 +0.11%
- 2,699
- 出来高 -80.95%
- 400
乖離率
- 株価(5日)
移動平均値 - -1.68%
2,745 - 株価(25日)
移動平均値 - +1.43%
2,661 - 出来高(5日)
移動平均値 - -59.18%
980
2023/10/30~2024/04/17
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 | 2,746 | 2,746 | 2,699 | 2,699 | +0.11% | 400 | 35億9296万 | +1.43% | 20.89 | 0.73 |
04/16 | 2,690 | 2,753 | 2,653 | 2,696 | -1.61% | 2,100 | 35億8896万 | +1.51% | 20.87 | 0.73 |
04/15 | 2,750 | 2,759 | 2,688 | 2,740 | -2.14% | 900 | 36億4754万 | +3.4% | 21.21 | 0.74 |
04/12 | 2,800 | 2,855 | 2,756 | 2,800 | +0.36% | 1,400 | 37億2741万 | +5.94% | 21.68 | 0.76 |
04/11 | 2,790 | 2,790 | 2,790 | 2,790 | +0.54% | 100 | 37億1410万 | +5.96% | 21.6 | 0.76 |
04/10 | 2,784 | 2,784 | 2,775 | 2,775 | -0.5% | 600 | 36億9413万 | +5.79% | 21.48 | 0.75 |
04/09 | 2,745 | 2,789 | 2,745 | 2,789 | +2.12% | 1,500 | 37億1277万 | +6.74% | 21.59 | 0.76 |
04/08 | 2,731 | 2,731 | 2,731 | 2,731 | +0.74% | 100 | 36億3556万 | +4.92% | 21.14 | 0.74 |
04/05 | 2,745 | 2,750 | 2,711 | 2,711 | -1.24% | 700 | 36億893万 | +4.43% | 20.99 | 0.73 |
04/04 | 2,741 | 2,756 | 2,741 | 2,745 | +0.18% | 500 | 36億5419万 | +5.98% | 21.25 | 0.74 |
04/03 | 2,700 | 2,740 | 2,700 | 2,740 | -0.33% | 500 | 36億4754万 | +6.04% | 21.21 | 0.74 |
04/02 | 2,749 | 2,749 | 2,749 | 2,749 | -0.04% | 100 | 36億5952万 | +6.72% | 21.28 | 0.74 |
04/01 | 2,676 | 2,750 | 2,675 | 2,750 | +4.72% | 2,700 | 36億6085万 | +7.05% | 21.29 | 0.75 |
03/29 | 2,605 | 2,626 | 2,605 | 2,626 | +1% | 400 | 34億9578万 | +2.54% | 20.33 | 0.71 |
03/28 | 2,570 | 2,600 | 2,570 | 2,600 | -0.76% | 700 | 34億6117万 | +1.64% | 20.13 | 0.7 |
03/27 | 2,600 | 2,642 | 2,597 | 2,620 | +0.81% | 1,200 | 34億8779万 | +2.54% | 20.28 | 0.71 |
03/26 | 2,575 | 2,599 | 2,575 | 2,599 | +1.84% | 500 | 34億5984万 | +1.88% | 20.12 | 0.7 |
03/25 | 2,551 | 2,552 | 2,551 | 2,552 | +0.08% | 200 | 33億9727万 | +0.08% | 19.76 | 0.69 |
03/22 | 2,540 | 2,550 | 2,540 | 2,550 | +0.51% | 600 | 33億9461万 | -0.04% | 19.74 | 0.69 |
03/21 | 2,550 | 2,550 | 2,537 | 2,537 | 0% | 500 | 33億7730万 | -0.55% | 19.64 | 0.69 |
03/19 | 2,537 | 2,537 | 2,537 | 2,537 | +0.04% | 100 | 33億7730万 | -0.59% | 19.64 | 0.69 |
03/18 | 2,538 | 2,538 | 2,536 | 2,536 | -0.08% | 200 | 33億7597万 | -0.67% | 19.63 | 0.69 |
03/15 | 2,537 | 2,539 | 2,536 | 2,538 | -1.25% | 500 | 33億7863万 | -0.63% | 19.65 | 0.69 |
03/14 | 2,570 | 2,570 | 2,570 | 2,570 | +1.26% | 100 | 34億2123万 | +0.59% | 19.89 | 0.7 |
03/12 | 2,560 | 2,560 | 2,538 | 2,538 | -1.21% | 200 | 33億7863万 | -0.59% | 19.65 | 0.69 |
03/11 | 2,569 | 2,569 | 2,569 | 2,569 | 0% | 600 | 34億1990万 | +0.67% | 19.89 | 0.7 |
03/08 | 2,569 | 2,569 | 2,569 | 2,569 | +0.75% | 100 | 34億1990万 | +0.67% | 19.89 | 0.7 |
03/07 | 2,545 | 2,550 | 2,545 | 2,550 | +0.2% | 500 | 33億9461万 | -0.08% | 19.74 | 0.69 |
03/06 | 2,545 | 2,545 | 2,545 | 2,545 | 0% | 100 | 33億8795万 | -0.27% | 19.7 | 0.69 |
03/05 | 2,536 | 2,545 | 2,536 | 2,545 | +0.39% | 200 | 33億8795万 | -0.2% | 19.7 | 0.69 |
03/04 | 2,535 | 2,535 | 2,535 | 2,535 | +0.08% | 300 | 33億7464万 | -0.55% | 19.62 | 0.69 |
03/01 | 2,550 | 2,550 | 2,533 | 2,533 | -0.63% | 700 | 33億7198万 | -0.67% | 19.61 | 0.69 |
02/29 | 2,549 | 2,549 | 2,549 | 2,549 | -1.05% | 100 | 33億9327万 | 0% | 19.73 | 0.69 |
02/28 | 2,576 | 2,576 | 2,576 | 2,576 | 0% | 100 | 34億2922万 | +1.1% | 19.94 | 0.7 |
02/27 | 2,576 | 2,576 | 2,576 | 2,576 | +1.02% | 100 | 34億2922万 | +1.06% | 19.94 | 0.7 |
02/26 | 2,532 | 2,550 | 2,532 | 2,550 | -1.24% | 200 | 33億9461万 | +0.08% | 19.74 | 0.69 |
02/22 | 2,582 | 2,582 | 2,582 | 2,582 | +1.25% | 100 | 34億3721万 | +1.33% | 19.99 | 0.7 |
02/21 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 100 | 33億9461万 | +0.2% | 19.74 | 0.69 |
02/20 | 2,550 | 2,550 | 2,550 | 2,550 | +0.79% | 200 | 33億9461万 | +0.31% | 19.74 | 0.69 |
02/19 | 2,530 | 2,530 | 2,530 | 2,530 | +0.4% | 100 | 33億6798万 | -0.32% | 19.58 | 0.69 |
02/15 | 2,520 | 2,520 | 2,520 | 2,520 | -1.75% | 100 | 33億5467万 | -0.51% | 19.51 | 0.68 |
02/14 | 2,565 | 2,565 | 2,565 | 2,565 | 0% | 200 | 34億1457万 | +1.34% | 19.86 | 0.7 |
02/13 | 2,565 | 2,565 | 2,565 | 2,565 | 0% | 400 | 34億1457万 | +1.46% | 19.86 | 0.7 |
02/09 | 2,555 | 2,565 | 2,555 | 2,565 | +0.39% | 600 | 34億1457万 | +1.62% | 19.86 | 0.7 |
02/08 | 2,555 | 2,555 | 2,555 | 2,555 | -0.04% | 100 | 34億126万 | +1.43% | 19.78 | 0.69 |
02/07 | 2,552 | 2,579 | 2,552 | 2,556 | -0.93% | 400 | 34億259万 | +1.63% | 19.79 | 0.69 |
02/05 | 2,580 | 2,589 | 2,580 | 2,580 | +1.18% | 300 | 34億3454万 | +2.75% | 19.97 | 0.7 |
02/01 | 2,576 | 2,576 | 2,550 | 2,550 | +0.95% | 400 | 33億9461万 | +1.67% | 19.74 | 0.69 |
01/30 | 2,526 | 2,526 | 2,526 | 2,526 | +0.4% | 100 | 33億6266万 | +0.88% | 19.55 | 0.68 |
01/29 | 2,550 | 2,550 | 2,516 | 2,516 | -2.14% | 200 | 33億4934万 | +0.52% | 19.48 | 0.68 |
01/25 | 2,571 | 2,571 | 2,571 | 2,571 | +0.04% | 100 | 34億2256万 | +2.76% | 19.9 | 0.7 |
01/24 | 2,570 | 2,570 | 2,570 | 2,570 | +1.62% | 100 | 34億2123万 | +2.8% | 19.89 | 0.7 |
01/23 | 2,520 | 2,560 | 2,520 | 2,529 | +0.76% | 400 | 33億6665万 | +1.28% | 19.58 | 0.69 |
01/18 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 33億4136万 | +0.6% | 19.43 | 0.68 |
01/17 | 2,510 | 2,510 | 2,510 | 2,510 | -1.95% | 100 | 33億4136万 | +0.72% | 19.43 | 0.68 |
01/16 | 2,540 | 2,590 | 2,540 | 2,560 | +2.24% | 400 | 34億792万 | +2.85% | 19.82 | 0.69 |
01/15 | 2,504 | 2,504 | 2,504 | 2,504 | -1.42% | 100 | 33億3337万 | +0.85% | 19.38 | 0.68 |
01/12 | 2,540 | 2,540 | 2,540 | 2,540 | -1.93% | 100 | 33億8129万 | +2.42% | 19.66 | 0.69 |
01/11 | 2,590 | 2,590 | 2,590 | 2,590 | +1.37% | 100 | 34億4785万 | +4.52% | 20.05 | 0.7 |
01/10 | 2,550 | 2,591 | 2,550 | 2,555 | +0.2% | 700 | 34億126万 | +3.23% | 19.78 | 0.69 |
01/09 | 2,491 | 2,550 | 2,491 | 2,550 | +2.04% | 1,100 | 33億9461万 | +3.16% | 19.74 | 0.69 |
01/05 | 2,485 | 2,499 | 2,485 | 2,499 | +0.56% | 600 | 33億2671万 | +1.22% | 19.34 | 0.68 |
01/04 | 2,447 | 2,497 | 2,432 | 2,485 | +1.64% | 1,100 | 33億808万 | +0.65% | 19.24 | 0.67 |
2023 | ||||||||||
12/29 | 2,425 | 2,445 | 2,425 | 2,445 | +1.83% | 300 | 32億5483万 | -0.93% | 18.93 | 0.66 |
12/28 | 2,400 | 2,401 | 2,400 | 2,401 | -3.46% | 1,900 | 31億9625万 | -2.71% | 18.59 | 0.65 |
12/27 | 2,460 | 2,487 | 2,460 | 2,487 | +0.28% | 1,300 | 33億1074万 | +0.57% | 19.25 | 0.68 |
12/25 | 2,480 | 2,480 | 2,480 | 2,480 | +1.02% | 100 | 33億142万 | +0.24% | 19.2 | 0.67 |
12/22 | 2,490 | 2,490 | 2,455 | 2,455 | +0.41% | 200 | 32億6814万 | -0.65% | 19 | 0.67 |
12/21 | 2,435 | 2,445 | 2,435 | 2,445 | -0.41% | 200 | 32億5483万 | -1.01% | 18.93 | 0.66 |
12/20 | 2,434 | 2,456 | 2,434 | 2,455 | -0.2% | 700 | 32億6814万 | -0.73% | 19 | 0.67 |
12/19 | 2,446 | 2,460 | 2,446 | 2,460 | -1.44% | 200 | 32億7480万 | -0.65% | 19.04 | 0.67 |
12/18 | 2,496 | 2,496 | 2,496 | 2,496 | +1.67% | 500 | 33億2272万 | +0.69% | 19.32 | 0.68 |
12/15 | 2,451 | 2,460 | 2,451 | 2,455 | -1.8% | 1,100 | 32億6814万 | -1.01% | 19 | 0.67 |
12/14 | 2,492 | 2,500 | 2,470 | 2,500 | +0.32% | 300 | 33億2805万 | +0.73% | 19.35 | 0.68 |
12/13 | 2,470 | 2,492 | 2,470 | 2,492 | -1.11% | 400 | 33億1740万 | +0.32% | 19.29 | 0.68 |
12/11 | 2,520 | 2,520 | 2,520 | 2,520 | +0.8% | 300 | 33億5467万 | +1.41% | 19.51 | 0.68 |
12/08 | 2,500 | 2,500 | 2,500 | 2,500 | +0.68% | 100 | 33億2805万 | +0.56% | 19.35 | 0.68 |
12/06 | 2,481 | 2,483 | 2,481 | 2,483 | +2.14% | 200 | 33億541万 | -0.12% | 19.22 | 0.67 |
12/04 | 2,431 | 2,431 | 2,431 | 2,431 | 0% | 100 | 32億3619万 | -2.25% | 18.82 | 0.66 |
12/01 | 2,431 | 2,431 | 2,431 | 2,431 | +0.12% | 200 | 32億3619万 | -2.45% | 18.82 | 0.66 |
11/30 | 2,428 | 2,428 | 2,428 | 2,428 | +0.33% | 100 | 32億3220万 | -2.72% | 18.8 | 0.66 |
11/29 | 2,490 | 2,490 | 2,414 | 2,420 | -2.85% | 1,500 | 32億2155万 | -3.2% | 18.73 | 0.66 |
11/28 | 2,513 | 2,513 | 2,490 | 2,491 | -1.03% | 300 | 33億1606万 | -0.48% | 19.28 | 0.68 |
11/27 | 2,475 | 2,517 | 2,475 | 2,517 | +1.82% | 200 | 33億5068万 | +0.52% | 19.48 | 0.68 |
11/24 | 2,472 | 2,472 | 2,472 | 2,472 | -0.32% | 200 | 32億9077万 | -1.32% | 19.14 | 0.67 |
11/22 | 2,480 | 2,480 | 2,480 | 2,480 | -0.68% | 100 | 33億142万 | -1.12% | 19.2 | 0.67 |
11/21 | 2,461 | 2,497 | 2,461 | 2,497 | +1.5% | 200 | 33億2405万 | -0.48% | 19.33 | 0.68 |
11/17 | 2,460 | 2,460 | 2,460 | 2,460 | +0.41% | 100 | 32億7480万 | -1.95% | 19.04 | 0.67 |
11/16 | 2,452 | 2,452 | 2,450 | 2,450 | -2.66% | 400 | 32億6148万 | -2.43% | 18.97 | 0.67 |
11/15 | 2,517 | 2,517 | 2,517 | 2,517 | +0.44% | 100 | 33億5068万 | +0.16% | 19.48 | 0.68 |
11/14 | 2,416 | 2,506 | 2,416 | 2,506 | +3.73% | 300 | 33億3603万 | -0.2% | 19.4 | 0.68 |
11/13 | 2,416 | 2,416 | 2,416 | 2,416 | -0.98% | 300 | 32億1622万 | -3.67% | 18.7 | 0.66 |
11/10 | 2,510 | 2,510 | 2,426 | 2,440 | -2.79% | 1,200 | 32億4817万 | -2.87% | 18.89 | 0.66 |
11/09 | 2,581 | 2,636 | 2,500 | 2,510 | -1.18% | 1,900 | 33億4136万 | -0.24% | 19.43 | 0.68 |
11/08 | 2,520 | 2,540 | 2,520 | 2,540 | +0.67% | 200 | 33億8129万 | +0.91% | 19.66 | 0.69 |
11/07 | 2,510 | 2,523 | 2,510 | 2,523 | 0% | 400 | 33億5866万 | +0.32% | 19.53 | 0.68 |
11/06 | 2,553 | 2,553 | 2,523 | 2,523 | +0.48% | 300 | 33億5866万 | +0.28% | 19.53 | 0.68 |
11/01 | 2,510 | 2,511 | 2,510 | 2,511 | -1.14% | 200 | 33億4269万 | -0.2% | 19.44 | 0.68 |
10/31 | 2,611 | 2,611 | 2,522 | 2,540 | +1.15% | 1,900 | 33億8129万 | +0.95% | 19.66 | 0.69 |
10/30 | 2,511 | 2,511 | 2,511 | 2,511 | -1.53% | 100 | 33億4269万 | -0.04% | 19.44 | 0.68 |
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 | 1,900 190 7/6 190 7/5 | 1,020 102 1/11 | 2,300 23,000 1/28 | - | - | +16.64% 6/20 | -25.81% 1/16 |
2009年 6月期 | 1,610 161 7/23 | 690 69 3/13 | 6,300 63,000 11/10 | - | - | +37.42% 6/1 | -24.49% 11/11 |
2010年 6月期 | 1,410 141 1/21 | 870 87 11/24 | 1,900 19,000 6/22 | - | - | +23.45% 1/21 | -22.84% 11/24 |
2011年 6月期 | 1,560 156 3/14 | 1,050 105 12/13 105 11/5 他2件 | 10,200 102,000 3/14 | 20億7670万 | 13億9778万 | +23.93% 3/24 | -13.51% 11/4 |
2012年 6月期 | 1,420 142 5/9 142 4/10 | 1,090 109 11/24 | 2,200 22,000 7/12 | 18億9033万 | 14億5102万 | +10.58% 1/17 | -9.56% 7/24 |
2013年 6月期 | 1,760 176 5/22 176 5/21 | 1,180 118 7/24 | 5,100 51,000 4/23 | 23億4294万 | 15億7083万 | +8.49% 9/24 | -16.37% 6/7 |
2014年 6月期 | 2,000 200 9/11 | 1,400 140 9/6 140 9/5 他3件 | 13,900 139,000 9/11 | 26億6244万 | 18億6370万 | +31.58% 9/10 | -4.5% 10/8 |
2015年 6月期 | 3,130 313 4/28 | 1,680 168 8/13 168 7/15 | 70,300 703,000 2/19 | 41億6671万 | 22億3644万 | +23.05% 2/19 | -13.11% 7/10 |
2016年 6月期 | 2,380 238 7/17 238 7/1 | 1,750 175 8/25 | 7,500 75,000 5/9 | 31億6830万 | 23億2963万 | +8.52% 5/24 | -13.41% 8/24 |
2017年 6月期 | 2,880 288 6/26 | 1,880 188 7/19 | 35,700 357,000 8/24 | 38億3391万 | 25億269万 | +16.26% 8/24 | -7.54% 9/30 |
2018年 6月期 | 3,090 309 12/11 | 2,050 3/29 | 36,500 365,000 12/11 | 41億1346万 | 27億2900万 | +11.1% 8/14 | -8.23% 2/15 |
2019年 6月期 | 2,990 6/19 | 2,052 12/26 | 11,900 5/13 | 39億8034万 | 27億3166万 | +8% 8/28 | -9.59% 7/1 |
2020年 6月期 | 2,676 7/23 | 1,502 3/13 | 11,000 6/29 | 35億6234万 | 19億9949万 | +17.29% 5/11 | -23.22% 3/13 |
2021年 6月期 | 2,949 6/10 | 1,896 8/3 | 15,200 6/29 | 39億2576万 | 25億2399万 | +15.91% 4/5 | -15.66% 7/13 |
2022年 6月期 | 2,647 6/13 | 2,050 1/28 1/27 | 7,000 6/29 | 35億2373万 | 27億2900万 | +10.92% 4/11 | -13.42% 7/1 |
2023年 6月期 | 2,720 6/28 | 2,100 7/28 7/21 他2件 | 6,900 6/20 | 36億2091万 | 27億9556万 | +8.28% 1/10 1/6 | -8.92% 7/4 |
最新 | 2,699 2024/4/17 | 400 | 35億9296万 | +1.43% 2,661 |
年間値上がり率
- 1998/12/25 vs 1997/12/24
- -45%(0.55倍)
- 1999/12/28 vs 1998/12/25
- -5%(0.95倍)
- 2000/12/25 vs 1999/12/28
- -13%(0.87倍)
- 2001/12/26 vs 2000/12/25
- -19%(0.81倍)
- 2002/12/30 vs 2001/12/26
- -16%(0.84倍)
- 2003/12/29 vs 2002/12/30
- 44%(1.44倍)
- 2004/12/30 vs 2003/12/29
- 15%(1.15倍)
- 2005/12/30 vs 2004/12/30
- 26%(1.26倍)
- 2006/12/29 vs 2005/12/30
- -45%(0.55倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/24 vs 2008/12/30
- 44%(1.44倍)
- 2010/12/30 vs 2009/12/24
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 26%(1.26倍)
- 2014/12/30 vs 2013/12/30
- 14%(1.14倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 5%(1.05倍)
- 2020/12/28 vs 2019/12/30
- -18%(0.82倍)
- 2021/12/30 vs 2020/12/28
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 8%(1.08倍)
- 2024/04/17 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
690円(2009/03/13) - 291%(3.91倍)
2,699円(4/17)