株価チャート
株価
8/30
- 前日 (8/29)
- 3,530
- 始値
- 3,545
- 高値
- 3,545
- 安値
- 3,545
- 終値 +0.42%
- 3,545
- 出来高 +66.67%
- 500
乖離率
- 株価（5日）
移動平均値 - +1.87%
3,480 - 株価（25日）
移動平均値 - +3.5%
3,425 - 出来高（5日）
移動平均値 - +31.58%
380
2024/03/18～2024/08/30
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 | ||||||||||
| 08/30 | 3,545 | 3,545 | 3,545 | 3,545 | +0.42% | 500 | 24億3187万 | +3.5% | 10.95 | 0.69 |
| 08/29 | 3,465 | 3,530 | 3,465 | 3,530 | +1.58% | 300 | 24億2158万 | +3.1% | 10.91 | 0.69 |
| 08/28 | 3,455 | 3,475 | 3,455 | 3,475 | +0.43% | 600 | 23億8385万 | +1.49% | 10.74 | 0.68 |
| 08/27 | 3,455 | 3,470 | 3,455 | 3,460 | +2.06% | 400 | 23億7356万 | +0.99% | 10.69 | 0.67 |
| 08/26 | 3,390 | 3,390 | 3,390 | 3,390 | +0.15% | 100 | 23億2554万 | -1.14% | 10.48 | 0.66 |
| 08/22 | 3,385 | 3,385 | 3,385 | 3,385 | 0% | 800 | 23億2211万 | -1.43% | 10.46 | 0.66 |
| 08/16 | 3,385 | 3,385 | 3,385 | 3,385 | -0.44% | 100 | 23億2211万 | -1.6% | 10.46 | 0.66 |
| 08/15 | 3,435 | 3,435 | 3,400 | 3,400 | +2.72% | 600 | 23億3240万 | -1.33% | 10.51 | 0.66 |
| 08/14 | 3,270 | 3,310 | 3,270 | 3,310 | +2.8% | 200 | 22億7066万 | -4.11% | 10.23 | 0.64 |
| 08/13 | 3,220 | 3,220 | 3,220 | 3,220 | +0.31% | 100 | 22億892万 | -6.96% | 9.95 | 0.63 |
| 08/09 | 3,340 | 3,340 | 3,210 | 3,210 | +0.31% | 300 | 22億206万 | -7.6% | 9.92 | 0.63 |
| 08/07 | 3,200 | 3,205 | 3,200 | 3,200 | +3.9% | 700 | 21億9520万 | -8.28% | 9.89 | 0.62 |
| 08/06 | 3,185 | 3,185 | 3,080 | 3,080 | -5.38% | 600 | 21億1288万 | -12.18% | 9.52 | 0.6 |
| 08/05 | 3,440 | 3,440 | 3,255 | 3,255 | -4.82% | 400 | 22億3293万 | -8.08% | 10.06 | 0.63 |
| 08/02 | 3,520 | 3,520 | 3,420 | 3,420 | -2.98% | 1,500 | 23億4612万 | -4.04% | 10.57 | 0.67 |
| 08/01 | 3,595 | 3,595 | 3,525 | 3,525 | -2.35% | 200 | 24億1815万 | -1.62% | 10.89 | 0.69 |
| 07/30 | 3,610 | 3,610 | 3,610 | 3,610 | +1.98% | 400 | 24億7646万 | +0.28% | 11.16 | 0.7 |
| 07/29 | 3,540 | 3,540 | 3,540 | 3,540 | +0.28% | 200 | 24億2844万 | -1.94% | 10.94 | 0.69 |
| 07/26 | 3,475 | 3,530 | 3,475 | 3,530 | +1.73% | 300 | 24億2158万 | -2.54% | 10.91 | 0.69 |
| 07/25 | 3,490 | 3,490 | 3,470 | 3,470 | -1.84% | 400 | 23億8042万 | -4.54% | 10.72 | 0.68 |
| 07/24 | 3,485 | 3,535 | 3,485 | 3,535 | -2.48% | 1,100 | 24億2501万 | -3.23% | 10.92 | 0.69 |
| 07/22 | 3,485 | 3,625 | 3,485 | 3,625 | +3.13% | 1,200 | 24億8675万 | -1.12% | 11.2 | 0.71 |
| 07/19 | 3,480 | 3,515 | 3,480 | 3,515 | 0% | 200 | 24億1129万 | -4.22% | 10.86 | 0.68 |
| 07/18 | 3,500 | 3,555 | 3,485 | 3,515 | +0.43% | 1,000 | 24億1129万 | -4.38% | 10.86 | 0.68 |
| 07/17 | 3,510 | 3,535 | 3,500 | 3,500 | -0.28% | 600 | 24億100万 | -4.89% | 10.82 | 0.68 |
| 07/16 | 3,525 | 3,525 | 3,510 | 3,510 | -0.85% | 900 | 24億786万 | -4.72% | 10.85 | 0.68 |
| 07/12 | 3,530 | 3,550 | 3,515 | 3,540 | +0.28% | 600 | 24億2844万 | -4.19% | 10.94 | 0.69 |
| 07/10 | 3,530 | 3,530 | 3,530 | 3,530 | +0.28% | 100 | 24億2158万 | -4.75% | 10.91 | 0.69 |
| 07/09 | 3,520 | 3,520 | 3,520 | 3,520 | -0.28% | 200 | 24億1472万 | -5.5% | 10.88 | 0.69 |
| 07/08 | 3,540 | 3,540 | 3,530 | 3,530 | 0% | 300 | 24億2158万 | -5.74% | 10.91 | 0.69 |
| 07/05 | 3,540 | 3,540 | 3,530 | 3,530 | -0.28% | 200 | 24億2158万 | -6.17% | 10.91 | 0.69 |
| 07/04 | 3,535 | 3,540 | 3,535 | 3,540 | -0.14% | 500 | 24億2844万 | -6.52% | 10.94 | 0.69 |
| 07/03 | 3,525 | 3,600 | 3,525 | 3,545 | +0.14% | 900 | 24億3187万 | -7% | 10.95 | 0.69 |
| 07/02 | 3,590 | 3,590 | 3,505 | 3,540 | +0.28% | 1,100 | 24億2844万 | -7.69% | 10.94 | 0.69 |
| 07/01 | 3,630 | 3,630 | 3,520 | 3,530 | -1.67% | 1,500 | 24億2158万 | -8.5% | 10.91 | 0.69 |
| 06/28 | 3,700 | 3,700 | 3,590 | 3,590 | -1.91% | 2,100 | 24億6274万 | -7.52% | 16.77 | 0.7 |
| 06/27 | 3,675 | 3,675 | 3,520 | 3,660 | -6.51% | 7,600 | 25億1076万 | -6.2% | 17.1 | 0.71 |
| 06/26 | 4,035 | 4,500 | 3,915 | 3,915 | +2.22% | 19,200 | 26億8569万 | -0.05% | 18.29 | 0.76 |
| 06/25 | 3,860 | 3,860 | 3,730 | 3,830 | -1.54% | 2,300 | 26億2738万 | -2.3% | 17.89 | 0.75 |
| 06/24 | 3,825 | 3,900 | 3,825 | 3,890 | -1.52% | 1,000 | 26億6854万 | -0.94% | 18.17 | 0.76 |
| 06/21 | 3,875 | 3,950 | 3,875 | 3,950 | +1.8% | 500 | 27億970万 | +0.48% | 18.45 | 0.77 |
| 06/20 | 3,840 | 3,880 | 3,840 | 3,880 | +1.57% | 600 | 26億6168万 | -1.32% | 18.12 | 0.76 |
| 06/19 | 3,810 | 3,820 | 3,810 | 3,820 | -1.42% | 300 | 26億2052万 | -2.97% | 17.84 | 0.74 |
| 06/18 | 3,900 | 3,900 | 3,850 | 3,875 | -0.64% | 700 | 26億5825万 | -1.75% | 18.1 | 0.75 |
| 06/17 | 3,900 | 3,950 | 3,810 | 3,900 | +0.52% | 1,400 | 26億7540万 | -1.17% | 18.22 | 0.76 |
| 06/14 | 3,740 | 3,880 | 3,730 | 3,880 | +4.16% | 500 | 26億6168万 | -1.67% | 18.12 | 0.76 |
| 06/13 | 3,675 | 3,730 | 3,625 | 3,725 | +1.78% | 1,200 | 25億5535万 | -5.72% | 17.4 | 0.73 |
| 06/12 | 3,680 | 3,680 | 3,620 | 3,660 | +1.39% | 400 | 25億1076万 | -7.6% | 17.1 | 0.71 |
| 06/11 | 3,600 | 3,680 | 3,600 | 3,610 | +0.28% | 800 | 24億7646万 | -9.14% | 16.86 | 0.7 |
| 06/10 | 3,725 | 3,725 | 3,600 | 3,600 | -4.64% | 3,100 | 24億6960万 | -9.71% | 16.82 | 0.7 |
| 06/07 | 3,830 | 3,830 | 3,680 | 3,775 | -1.44% | 1,100 | 25億8965万 | -5.72% | 17.63 | 0.74 |
| 06/06 | 3,955 | 3,955 | 3,820 | 3,830 | -4.13% | 3,000 | 26億2738万 | -4.56% | 17.89 | 0.75 |
| 06/05 | 4,000 | 4,000 | 3,960 | 3,995 | -0.62% | 500 | 27億4057万 | -0.6% | 18.66 | 0.78 |
| 06/04 | 3,975 | 4,020 | 3,950 | 4,020 | +1.26% | 1,500 | 27億5772万 | +0.02% | 18.78 | 0.78 |
| 06/03 | 4,150 | 4,150 | 3,970 | 3,970 | -4.34% | 600 | 27億2342万 | -1.17% | 18.54 | 0.77 |
| 05/31 | 4,155 | 4,155 | 4,145 | 4,150 | -0.12% | 400 | 28億4690万 | +3.29% | 19.38 | 0.81 |
| 05/30 | 4,050 | 4,270 | 4,050 | 4,155 | +0.85% | 3,300 | 28億5033万 | +3.38% | 19.41 | 0.81 |
| 05/29 | 4,105 | 4,120 | 4,075 | 4,120 | +0.12% | 900 | 28億2632万 | +2.54% | 19.24 | 0.8 |
| 05/28 | 4,115 | 4,115 | 4,115 | 4,115 | -0.6% | 100 | 28億2289万 | +2.41% | 19.22 | 0.8 |
| 05/27 | 4,120 | 4,140 | 4,120 | 4,140 | +1.47% | 300 | 28億4004万 | +3.06% | 19.34 | 0.81 |
| 05/24 | 4,080 | 4,080 | 4,080 | 4,080 | +1.24% | 300 | 27億9888万 | +1.64% | 19.06 | 0.79 |
| 05/23 | 3,990 | 4,030 | 3,990 | 4,030 | +1% | 1,200 | 27億6458万 | +0.45% | 18.82 | 0.79 |
| 05/22 | 3,935 | 3,990 | 3,935 | 3,990 | -0.37% | 200 | 27億3714万 | -0.57% | 18.64 | 0.78 |
| 05/21 | 4,005 | 4,005 | 4,005 | 4,005 | +0.38% | 300 | 27億4743万 | -0.25% | 18.71 | 0.78 |
| 05/20 | 3,990 | 3,990 | 3,990 | 3,990 | -0.13% | 100 | 27億3714万 | -0.67% | 18.64 | 0.78 |
| 05/17 | 3,995 | 3,995 | 3,995 | 3,995 | +0.13% | 100 | 27億4057万 | -0.67% | 18.66 | 0.78 |
| 05/15 | 3,990 | 3,990 | 3,990 | 3,990 | 0% | 300 | 27億3714万 | -0.87% | 18.64 | 0.78 |
| 05/14 | 3,985 | 3,990 | 3,985 | 3,990 | +1.53% | 400 | 27億3714万 | -0.87% | 18.64 | 0.78 |
| 05/13 | 3,980 | 3,995 | 3,930 | 3,930 | +0.51% | 900 | 26億9598万 | -2.31% | 18.36 | 0.77 |
| 05/10 | 3,960 | 3,960 | 3,900 | 3,910 | -2.13% | 700 | 26億8226万 | -2.83% | 18.26 | 0.76 |
| 05/09 | 3,925 | 3,995 | 3,925 | 3,995 | +0.25% | 200 | 27億4057万 | -0.72% | 18.66 | 0.78 |
| 05/08 | 3,970 | 3,985 | 3,970 | 3,985 | +0.63% | 200 | 27億3371万 | -0.9% | 18.61 | 0.78 |
| 05/07 | 3,960 | 3,960 | 3,960 | 3,960 | +0.13% | 200 | 27億1656万 | -1.47% | 18.5 | 0.77 |
| 05/01 | 3,955 | 3,955 | 3,955 | 3,955 | -1.74% | 100 | 27億1313万 | -1.59% | 18.47 | 0.77 |
| 04/30 | 4,025 | 4,025 | 4,025 | 4,025 | +0.63% | 800 | 27億6115万 | +0.27% | 18.8 | 0.78 |
| 04/26 | 3,980 | 4,000 | 3,975 | 4,000 | +0.76% | 600 | 27億4400万 | -0.15% | 18.68 | 0.78 |
| 04/25 | 3,970 | 3,970 | 3,970 | 3,970 | -1.12% | 100 | 27億2342万 | -0.68% | 18.54 | 0.77 |
| 04/23 | 4,015 | 4,015 | 4,015 | 4,015 | +1.13% | 200 | 27億5429万 | +0.68% | 18.75 | 0.78 |
| 04/22 | 4,015 | 4,015 | 3,925 | 3,970 | -0.63% | 1,000 | 27億2342万 | -0.15% | 18.54 | 0.77 |
| 04/18 | 4,035 | 4,035 | 3,965 | 3,995 | -4.2% | 400 | 27億4057万 | +0.76% | 18.66 | 0.78 |
| 04/17 | 4,170 | 4,175 | 4,170 | 4,170 | +0.97% | 800 | 28億6062万 | +5.49% | 19.48 | 0.81 |
| 04/15 | 4,120 | 4,130 | 4,120 | 4,130 | +0.24% | 1,000 | 28億3318万 | +4.9% | 19.29 | 0.8 |
| 04/12 | 4,095 | 4,120 | 4,095 | 4,120 | +0.98% | 200 | 28億2632万 | +5.21% | 19.24 | 0.8 |
| 04/11 | 4,080 | 4,080 | 4,080 | 4,080 | 0% | 100 | 27億9888万 | +4.72% | 19.06 | 0.79 |
| 04/10 | 4,080 | 4,080 | 4,080 | 4,080 | +1.75% | 100 | 27億9888万 | +5.26% | 19.06 | 0.79 |
| 04/09 | 4,055 | 4,055 | 4,010 | 4,010 | -1.11% | 400 | 27億5086万 | +3.99% | 18.73 | 0.78 |
| 04/05 | 4,055 | 4,055 | 4,055 | 4,055 | 0% | 200 | 27億8173万 | +5.65% | 18.94 | 0.79 |
| 04/04 | 4,055 | 4,055 | 4,055 | 4,055 | 0% | 600 | 27億8173万 | +6.18% | 18.94 | 0.79 |
| 04/03 | 4,100 | 4,100 | 4,050 | 4,055 | -1.1% | 300 | 27億8173万 | +6.77% | 18.94 | 0.79 |
| 04/02 | 4,100 | 4,100 | 4,100 | 4,100 | +0.61% | 100 | 28億1260万 | +8.52% | 19.15 | 0.8 |
| 04/01 | 4,115 | 4,115 | 4,075 | 4,075 | +1.88% | 1,100 | 27億9545万 | +8.61% | 19.03 | 0.79 |
| 03/29 | 3,940 | 4,000 | 3,940 | 4,000 | +1.52% | 900 | 27億4400万 | +7.3% | 18.68 | 0.76 |
| 03/28 | 3,945 | 3,945 | 3,935 | 3,940 | -0.13% | 700 | 27億284万 | +6.31% | 18.4 | 0.75 |
| 03/27 | 3,945 | 3,945 | 3,930 | 3,945 | +0.9% | 900 | 27億627万 | +7.08% | 18.43 | 0.75 |
| 03/26 | 3,910 | 3,910 | 3,910 | 3,910 | -0.13% | 200 | 26億8226万 | +6.77% | 18.26 | 0.75 |
| 03/25 | 3,945 | 3,945 | 3,915 | 3,915 | -0.76% | 900 | 26億8569万 | +7.55% | 18.29 | 0.75 |
| 03/22 | 3,935 | 3,945 | 3,935 | 3,945 | -0.25% | 800 | 27億627万 | +8.98% | 18.43 | 0.75 |
| 03/21 | 3,860 | 3,980 | 3,860 | 3,955 | +3.4% | 1,600 | 27億1313万 | +9.92% | 18.47 | 0.75 |
| 03/19 | 3,825 | 3,825 | 3,825 | 3,825 | 0% | 200 | 26億2395万 | +6.99% | 17.87 | 0.73 |
| 03/18 | 3,825 | 3,825 | 3,825 | 3,825 | +1.06% | 100 | 26億2395万 | +7.56% | 17.87 | 0.73 |
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 | 1,910 191 10/31 | 1,110 111 6/27 | 15,100 151,000 11/2 | - | - | +15.91% 10/31 | -17.43% 3/31 |
| 2009年 6月期 | 1,200 120 7/2 | 490 49 3/17 49 3/16 他2件 | 5,600 56,000 5/22 | - | - | +24.75% 4/2 | -32.93% 3/4 |
| 2010年 6月期 | 1,540 154 2/3 | 690 69 7/29 | 51,600 516,000 1/21 | - | - | +36.74% 1/21 | -15.58% 11/19 |
| 2011年 6月期 | 1,140 114 4/14 | 760 76 3/14 | 7,600 76,000 4/14 | 7億8204万 | 5億2136万 | +9.72% 4/18 | -15.44% 3/17 |
| 2012年 6月期 | 1,490 149 3/15 | 920 92 8/26 | 23,700 237,000 3/9 | 10億2214万 | 6億3112万 | +20.55% 3/15 | -14.08% 8/6 |
| 2013年 6月期 | 1,420 142 4/26 | 1,010 101 11/19 101 11/12 他2件 | 10,800 108,000 2/1 | 9億7412万 | 6億9286万 | +16.44% 12/25 | -11.55% 6/12 |
| 2014年 6月期 | 2,140 214 1/23 | 1,150 115 7/3 | 37,300 373,000 1/23 | 14億6804万 | 7億8890万 | +21.34% 1/24 | -8.37% 5/14 |
| 2015年 6月期 | 2,300 230 4/8 | 1,430 143 10/14 | 226,800 2,268,000 4/8 | 15億7780万 | 9億8098万 | +20.82% 1/22 | -10.39% 7/9 |
| 2016年 6月期 | 2,070 207 8/10 | 1,170 117 6/28 | 27,000 270,000 8/10 | 14億2002万 | 8億262万 | +9.38% 3/30 | -14.51% 2/12 |
| 2017年 6月期 | 2,070 207 3/27 | 1,200 120 7/6 | 10,800 108,000 3/27 108,000 2/3 | 14億2002万 | 8億2320万 | +9.94% 8/17 | -3.76% 4/5 |
| 2018年 6月期 | 2,849 6/29 | 1,910 191 7/13 | 5,500 6/29 | 19億5441万 | 13億1026万 | +13.81% 6/28 | -10.79% 4/16 |
| 2019年 6月期 | 2,850 7/2 | 1,910 12/25 | 4,100 7/25 | 19億5510万 | 13億1026万 | +13.93% 4/8 | -12.01% 12/25 |
| 2020年 6月期 | 2,600 9/30 | 1,820 3/24 | 4,100 1/15 | 17億8360万 | 12億4852万 | +10.9% 5/15 | -16.11% 3/23 |
| 2021年 6月期 | 2,699 6/28 6/18 他2件 | 2,150 7/7 | 4,100 6/28 | 18億5151万 | 14億7490万 | +7.02% 10/2 | -9.21% 7/2 |
| 2022年 6月期 | 3,000 6/28 | 2,330 7/12 | 3,400 6/28 | 20億5800万 | 15億9838万 | +6.17% 10/15 | -7.61% 7/6 |
| 2023年 6月期 | 4,460 6/27 | 2,553 8/19 | 13,100 8/12 | 30億5956万 | 17億5135万 | +15.06% 5/31 | -11.39% 7/10 |
| 2024年 6月期 | 4,500 6/26 | 2,890 8/21 | 19,200 6/26 | 30億8700万 | 19億8254万 | +9.92% 3/21 | -12.19% 8/6 |
| 最新 | 3,545 2024/8/30 | 500 | 24億3187万 | +3.5% 3,425 | |||
年間値上がり率
- 1996/12/26 vs 1995/12/29
- -14%（0.86倍）
- 1997/12/30 vs 1996/12/26
- -63%（0.37倍）
- 1998/12/17 vs 1997/12/30
- 14%（1.14倍）
- 1999/12/29 vs 1998/12/17
- -41%（0.59倍）
- 2000/12/21 vs 1999/12/29
- -12%（0.88倍）
- 2001/12/21 vs 2000/12/21
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/21
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 33%（1.33倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/26 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/26
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/27 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/27
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/28 vs 2022/12/30
- 21%（1.21倍）
- 2024/08/30 vs 2023/12/28
- 11%（1.11倍）
- 過去安値
490円（2009/03/17） - 623%（7.23倍）
3,545円（8/30）