株価チャート
株価
3/28
- 前日 (3/27)
- 3,100
- 始値
- 3,105
- 高値
- 3,105
- 安値
- 3,105
- 終値 +0.16%
- 3,105
- 出来高 ±0%
- 100
乖離率
- 株価(5日)
移動平均値 - -0.99%
3,136 - 株価(25日)
移動平均値 - +0.1%
3,102 - 出来高(5日)
移動平均値 - -70.59%
340
2023/05/12~2024/03/28
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 | ||||||||||
03/28 | 3,105 | 3,105 | 3,105 | 3,105 | +0.16% | 100 | 20億5240万 | +0.1% | 5.93 | 0.39 |
03/27 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 20億4910万 | +0.06% | 5.92 | 0.39 |
03/25 | 3,105 | 3,105 | 3,100 | 3,100 | -0.16% | 200 | 20億4910万 | +0.19% | 5.92 | 0.39 |
03/19 | 3,130 | 3,130 | 3,105 | 3,105 | -5.05% | 1,200 | 20億5240万 | +0.16% | 5.93 | 0.39 |
03/18 | 3,270 | 3,270 | 3,270 | 3,270 | 0% | 100 | 21億6147万 | +5.28% | 6.25 | 0.41 |
03/12 | 3,270 | 3,270 | 3,270 | 3,270 | +2.19% | 100 | 21億6147万 | +5.69% | 6.25 | 0.41 |
03/11 | 3,160 | 3,200 | 3,160 | 3,200 | +0.95% | 400 | 21億1520万 | +3.66% | 6.11 | 0.4 |
03/08 | 3,170 | 3,170 | 3,170 | 3,170 | -0.94% | 100 | 20億9537万 | +2.86% | 6.06 | 0.4 |
02/28 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 21億1520万 | +4.13% | 6.11 | 0.4 |
02/26 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 100 | 21億1520万 | +4.47% | 6.11 | 0.4 |
02/22 | 3,200 | 3,200 | 3,200 | 3,200 | +0.47% | 100 | 21億1520万 | +4.95% | 6.11 | 0.4 |
02/20 | 3,185 | 3,185 | 3,185 | 3,185 | +1.27% | 100 | 21億528万 | +4.7% | 6.08 | 0.4 |
02/19 | 3,120 | 3,145 | 3,120 | 3,145 | -0.16% | 200 | 20億7884万 | +3.76% | 6.01 | 0.39 |
02/15 | 3,145 | 3,150 | 3,145 | 3,150 | +0.64% | 200 | 20億8215万 | +4.3% | 6.02 | 0.4 |
02/13 | 3,130 | 3,130 | 3,130 | 3,130 | +1.29% | 100 | 20億6893万 | +4.02% | 5.98 | 0.39 |
02/09 | 3,090 | 3,090 | 3,090 | 3,090 | +3.34% | 100 | 20億4249万 | +3.03% | 5.9 | 0.39 |
02/05 | 2,989 | 2,990 | 2,989 | 2,990 | +0.03% | 300 | 19億7639万 | 0% | 5.71 | 0.37 |
01/30 | 2,995 | 2,995 | 2,989 | 2,989 | -0.2% | 300 | 19億7572万 | +0.17% | 5.71 | 0.37 |
01/29 | 2,988 | 2,998 | 2,988 | 2,995 | +0.23% | 500 | 19億7969万 | +0.54% | 5.72 | 0.38 |
01/26 | 2,988 | 2,988 | 2,988 | 2,988 | 0% | 200 | 19億7506万 | +0.5% | 5.71 | 0.37 |
01/25 | 2,988 | 2,988 | 2,988 | 2,988 | 0% | 300 | 19億7506万 | +0.71% | 5.71 | 0.37 |
01/24 | 2,998 | 2,998 | 2,988 | 2,988 | -0.33% | 500 | 19億7506万 | +0.91% | 5.71 | 0.37 |
01/23 | 2,998 | 2,998 | 2,998 | 2,998 | 0% | 100 | 19億8167万 | +1.56% | 5.73 | 0.38 |
01/22 | 2,998 | 2,998 | 2,998 | 2,998 | 0% | 200 | 19億8167万 | +1.94% | 5.73 | 0.38 |
01/19 | 2,998 | 2,998 | 2,998 | 2,998 | 0% | 200 | 19億8167万 | +2.32% | 5.73 | 0.38 |
01/18 | 2,998 | 2,998 | 2,998 | 2,998 | 0% | 100 | 19億8167万 | +2.64% | 5.73 | 0.38 |
01/17 | 2,998 | 2,998 | 2,998 | 2,998 | -7.75% | 300 | 19億8167万 | +2.85% | 5.73 | 0.38 |
01/12 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 100 | 21億4825万 | +11.76% | 6.21 | 0.41 |
01/11 | 2,990 | 3,300 | 2,990 | 3,250 | +8.77% | 700 | 21億4825万 | +12.42% | 6.21 | 0.41 |
01/10 | 3,010 | 3,080 | 2,987 | 2,988 | -2.99% | 600 | 19億7506万 | +3.93% | 5.71 | 0.37 |
01/09 | 3,010 | 3,080 | 3,010 | 3,080 | 0% | 200 | 20億3588万 | +7.47% | 5.88 | 0.39 |
01/05 | 2,995 | 3,080 | 2,995 | 3,080 | +4.41% | 200 | 20億3588万 | +8.03% | 5.88 | 0.39 |
2023 | ||||||||||
12/27 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 100 | 19億4995万 | +3.8% | 5.64 | 0.37 |
12/25 | 2,870 | 2,950 | 2,870 | 2,950 | +3.33% | 900 | 19億4995万 | +4.02% | 5.64 | 0.37 |
12/22 | 2,855 | 2,855 | 2,855 | 2,855 | -5.62% | 100 | 18億8715万 | +0.81% | 5.45 | 0.36 |
12/21 | 2,950 | 3,025 | 2,950 | 3,025 | +4.31% | 600 | 19億9952万 | +6.97% | 5.78 | 0.38 |
12/20 | 2,875 | 2,900 | 2,875 | 2,900 | +0.87% | 600 | 19億1690万 | +2.8% | 5.54 | 0.36 |
12/19 | 2,875 | 2,875 | 2,875 | 2,875 | 0% | 700 | 19億37万 | +2.02% | 5.49 | 0.36 |
12/18 | 2,875 | 2,875 | 2,875 | 2,875 | -0.1% | 500 | 19億37万 | +2.28% | 5.49 | 0.36 |
12/12 | 2,878 | 2,878 | 2,878 | 2,878 | +0.35% | 100 | 19億235万 | +2.64% | 5.5 | 0.36 |
12/01 | 2,868 | 2,868 | 2,868 | 2,868 | +0.63% | 100 | 18億9574万 | +2.39% | 5.48 | 0.36 |
11/29 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 100 | 18億8385万 | +1.79% | 5.44 | 0.36 |
11/27 | 2,850 | 2,850 | 2,850 | 2,850 | +0.04% | 100 | 18億8385万 | +1.79% | 5.44 | 0.36 |
11/24 | 2,848 | 2,849 | 2,848 | 2,849 | +0.04% | 500 | 18億8318万 | +1.68% | 5.44 | 0.36 |
11/20 | 2,848 | 2,848 | 2,848 | 2,848 | +1.06% | 400 | 18億8252万 | +1.68% | 5.44 | 0.36 |
11/17 | 2,818 | 2,818 | 2,818 | 2,818 | +1.77% | 200 | 18億6269万 | +0.61% | 5.38 | 0.35 |
11/09 | 2,770 | 2,770 | 2,769 | 2,769 | +1.8% | 200 | 18億3030万 | -1.21% | 5.29 | 0.35 |
10/24 | 2,720 | 2,720 | 2,720 | 2,720 | -0.04% | 100 | 17億9792万 | -3.03% | 5.2 | 0.34 |
10/20 | 2,721 | 2,721 | 2,721 | 2,721 | -1.8% | 100 | 17億9858万 | -3.1% | 5.2 | 0.34 |
10/19 | 2,771 | 2,771 | 2,771 | 2,771 | -3.25% | 200 | 18億3163万 | -1.49% | 5.29 | 0.35 |
10/18 | 2,864 | 2,864 | 2,864 | 2,864 | +1.74% | 100 | 18億9310万 | +1.7% | 5.47 | 0.36 |
10/17 | 2,815 | 2,815 | 2,815 | 2,815 | -0.04% | 100 | 18億6071万 | 0% | 5.38 | 0.35 |
10/16 | 2,816 | 2,816 | 2,816 | 2,816 | -1.44% | 100 | 18億6137万 | +0.04% | 5.38 | 0.35 |
10/12 | 2,907 | 2,907 | 2,857 | 2,857 | +3.51% | 600 | 18億8847万 | +1.46% | 5.46 | 0.36 |
10/06 | 2,760 | 2,760 | 2,760 | 2,760 | +1.85% | 100 | 18億2436万 | -1.88% | 5.27 | 0.35 |
10/04 | 2,699 | 2,710 | 2,699 | 2,710 | -4.88% | 700 | 17億9131万 | -3.63% | 5.18 | 0.34 |
10/02 | 2,849 | 2,849 | 2,849 | 2,849 | +1.35% | 200 | 18億8318万 | +1.32% | 5.44 | 0.36 |
09/28 | 2,811 | 2,811 | 2,811 | 2,811 | -1.2% | 100 | 18億5807万 | +0.11% | 5.37 | 0.36 |
09/22 | 2,845 | 2,845 | 2,845 | 2,845 | +3.49% | 100 | 18億8054万 | +1.39% | 5.43 | 0.36 |
09/14 | 2,749 | 2,749 | 2,749 | 2,749 | -3.51% | 100 | 18億1708万 | -1.89% | 5.25 | 0.35 |
09/13 | 2,849 | 2,849 | 2,849 | 2,849 | +0.32% | 100 | 18億8318万 | +1.68% | 5.44 | 0.37 |
09/12 | 2,744 | 2,840 | 2,744 | 2,840 | +5.26% | 1,200 | 18億7724万 | +1.54% | 5.43 | 0.36 |
09/04 | 2,698 | 2,698 | 2,698 | 2,698 | 0% | 100 | 17億8337万 | -3.4% | 5.15 | 0.35 |
08/31 | 2,698 | 2,698 | 2,698 | 2,698 | -3.57% | 100 | 17億8337万 | -3.44% | 5.15 | 0.35 |
08/23 | 2,798 | 2,798 | 2,798 | 2,798 | -1.79% | 100 | 18億4947万 | +0.18% | 5.34 | 0.36 |
08/21 | 2,849 | 2,849 | 2,849 | 2,849 | 0% | 100 | 18億8318万 | +2.3% | 5.44 | 0.37 |
08/17 | 2,849 | 2,849 | 2,849 | 2,849 | -1.69% | 200 | 18億8318万 | +2.63% | 5.44 | 0.37 |
08/14 | 2,898 | 2,898 | 2,898 | 2,898 | +2.69% | 100 | 19億1557万 | +4.73% | 5.54 | 0.37 |
08/03 | 2,822 | 2,822 | 2,822 | 2,822 | -1.33% | 100 | 18億6534万 | +2.36% | 5.39 | 0.36 |
08/01 | 2,859 | 2,860 | 2,859 | 2,860 | +0.35% | 200 | 18億9046万 | +3.89% | 5.46 | 0.37 |
07/28 | 2,850 | 2,850 | 2,850 | 2,850 | +0.71% | 100 | 18億8385万 | +3.75% | 5.44 | 0.37 |
07/24 | 2,830 | 2,830 | 2,830 | 2,830 | +1.8% | 100 | 18億7063万 | +3.13% | 5.41 | 0.36 |
07/21 | 2,800 | 2,800 | 2,780 | 2,780 | -2.46% | 200 | 18億3758万 | +1.46% | 5.31 | 0.36 |
07/18 | 2,850 | 2,850 | 2,850 | 2,850 | 0% | 200 | 18億8385万 | +4.13% | 5.44 | 0.37 |
07/14 | 2,850 | 2,850 | 2,850 | 2,850 | +0.42% | 100 | 18億8385万 | +4.09% | 5.44 | 0.37 |
07/12 | 3,060 | 3,060 | 2,838 | 2,838 | +0.53% | 500 | 18億7591万 | +3.58% | 5.42 | 0.36 |
07/11 | 2,823 | 2,823 | 2,823 | 2,823 | -0.53% | 100 | 18億6600万 | +3.03% | 5.39 | 0.36 |
07/10 | 2,837 | 2,838 | 2,837 | 2,838 | +2.27% | 500 | 18億7591万 | +3.61% | 5.42 | 0.36 |
07/04 | 2,775 | 2,775 | 2,775 | 2,775 | +0.91% | 100 | 18億3427万 | +1.5% | 5.3 | 0.36 |
07/03 | 2,750 | 2,750 | 2,750 | 2,750 | +1.85% | 100 | 18億1775万 | +0.66% | 5.25 | 0.35 |
06/30 | 2,700 | 2,700 | 2,700 | 2,700 | -1.82% | 100 | 17億8470万 | -1.03% | 4.59 | 0.37 |
06/29 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 100 | 18億1775万 | +0.77% | 4.67 | 0.38 |
06/22 | 2,750 | 2,750 | 2,750 | 2,750 | -0.36% | 200 | 18億1775万 | +0.84% | 4.67 | 0.38 |
06/21 | 2,760 | 2,760 | 2,760 | 2,760 | +0.55% | 100 | 18億2436万 | +1.32% | 4.69 | 0.38 |
06/19 | 2,745 | 2,745 | 2,745 | 2,745 | +0.37% | 100 | 18億1444万 | +1.03% | 4.66 | 0.38 |
06/16 | 2,735 | 2,735 | 2,735 | 2,735 | -0.18% | 300 | 18億783万 | +0.89% | 4.65 | 0.38 |
06/15 | 2,740 | 2,740 | 2,740 | 2,740 | +1.03% | 300 | 18億1114万 | +1.33% | 4.66 | 0.38 |
06/12 | 2,712 | 2,712 | 2,712 | 2,712 | +1.73% | 200 | 17億9263万 | +0.52% | 4.61 | 0.37 |
06/08 | 2,666 | 2,666 | 2,666 | 2,666 | +1.91% | 100 | 17億6222万 | -0.97% | 4.53 | 0.37 |
06/05 | 2,616 | 2,616 | 2,616 | 2,616 | 0% | 200 | 17億2917万 | -2.71% | 4.44 | 0.36 |
06/02 | 2,616 | 2,616 | 2,616 | 2,616 | 0% | 100 | 17億2917万 | -2.61% | 4.44 | 0.36 |
06/01 | 2,630 | 2,630 | 2,616 | 2,616 | -1.28% | 200 | 17億2917万 | -2.46% | 4.44 | 0.36 |
05/29 | 2,650 | 2,650 | 2,650 | 2,650 | -2.57% | 300 | 17億5165万 | -1.16% | 4.5 | 0.36 |
05/23 | 2,720 | 2,720 | 2,720 | 2,720 | 0% | 100 | 17億9792万 | +1.61% | 4.62 | 0.37 |
05/22 | 2,770 | 2,770 | 2,720 | 2,720 | -1.81% | 400 | 17億9792万 | +1.76% | 4.62 | 0.37 |
05/19 | 2,770 | 2,770 | 2,770 | 2,770 | +1.84% | 100 | 18億3097万 | +3.82% | 4.71 | 0.38 |
05/18 | 2,720 | 2,720 | 2,720 | 2,720 | +0.37% | 300 | 17億9792万 | +2.22% | 4.62 | 0.37 |
05/16 | 2,850 | 2,850 | 2,710 | 2,710 | -5.57% | 500 | 17億9131万 | +2.11% | 4.6 | 0.37 |
05/15 | 2,870 | 2,870 | 2,870 | 2,870 | -1.71% | 100 | 18億9707万 | +8.38% | 4.88 | 0.39 |
05/12 | 2,970 | 2,970 | 2,920 | 2,920 | +3.33% | 200 | 19億3012万 | +10.82% | 4.96 | 0.4 |
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 | |
2007年 6月期 | 1,450 145 7/5 | 1,110 111 3/1 | 1,200 12,000 2/9 12,000 8/25 | - | - | +12.23% 3/2 | -10.95% 10/25 |
2008年 6月期 | 1,330 133 7/12 | 970 97 3/31 | 1,000 10,000 9/13 | - | - | +11.99% 12/12 | -19.45% 1/8 |
2009年 6月期 | 1,180 118 6/12 | 570 57 2/10 | 1,900 19,000 1/13 | - | - | +60.75% 7/13 | -31.36% 2/10 |
2010年 6月期 | 1,340 134 7/13 | 580 58 11/2 | 1,400 14,000 9/2 | - | - | +33.19% 4/12 | -25.25% 11/13 |
2011年 6月期 | 1,070 107 4/12 | 540 54 9/8 | 1,300 13,000 10/12 | 7億727万 | 3億5694万 | +36.13% 4/12 | -12.72% 7/22 |
2012年 6月期 | 1,150 115 10/18 115 10/12 | 760 76 7/22 | 1,200 12,000 3/27 | 7億6015万 | 5億236万 | +14.3% 12/12 | -20.61% 8/30 |
2013年 6月期 | 1,230 123 4/18 | 590 59 8/30 | 9,900 99,000 4/18 | 8億1303万 | 3億8999万 | +41.06% 4/18 | -11.82% 11/30 |
2014年 6月期 | 2,660 266 5/22 | 880 88 7/11 | 19,000 190,000 8/23 | 17億5826万 | 5億8168万 | +55.8% 8/29 | -19.67% 12/2 |
2015年 6月期 | 2,550 255 7/7 255 7/4 | 1,470 147 11/21 | 5,800 58,000 8/20 | 16億8555万 | 9億7167万 | +4.79% 2/12 | -19.88% 11/21 |
2016年 6月期 | 2,380 238 4/19 | 1,260 126 9/11 | 12,200 122,000 4/19 | 15億7318万 | 8億3286万 | +61.74% 4/18 | -14.33% 6/29 |
2017年 6月期 | 1,550 155 5/16 155 5/15 他5件 | 1,320 132 7/19 132 7/15 他3件 | 1,100 11,000 3/7 | 10億2455万 | 8億7252万 | +38.5% 7/10 | -3.34% 6/28 |
2018年 6月期 | 2,840 5/16 | 1,470 147 7/5 | 11,700 117,000 7/7 | 18億7724万 | 9億7167万 | +22.02% 5/15 | -19.03% 8/21 |
2019年 6月期 | 2,840 5/15 | 1,915 12/25 | 4,900 8/20 | 18億7724万 | 12億6581万 | +13.61% 3/12 | -17.89% 8/24 |
2020年 6月期 | 2,680 8/19 | 1,760 3/13 | 3,500 10/23 | 17億7148万 | 11億6336万 | +12.18% 6/23 | -13.73% 9/20 |
2021年 6月期 | 2,650 6/10 6/9 | 1,910 2/5 | 2,200 6/15 | 17億5165万 | 12億6251万 | +16.41% 5/25 | -11.34% 12/23 |
2022年 6月期 | 3,040 8/18 | 2,250 2/15 | 2,400 9/22 | 20億944万 | 14億8725万 | +19.28% 5/12 | -10.66% 2/15 |
2023年 6月期 | 2,970 5/12 | 2,240 7/6 | 2,500 8/30 | 19億6317万 | 14億8064万 | +10.82% 5/12 | -4.18% 9/1 |
最新 | 3,105 2024/3/28 | 100 | 20億5240万 | +0.1% 3,102 |
年間値上がり率
- 1995/12/26 vs 1994/12/28
- -57%(0.43倍)
- 1996/12/26 vs 1995/12/26
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/26
- -43%(0.57倍)
- 1998/12/18 vs 1997/12/30
- 20%(1.2倍)
- 1999/12/24 vs 1998/12/18
- -39%(0.61倍)
- 2000/12/29 vs 1999/12/24
- 28%(1.28倍)
- 2001/12/28 vs 2000/12/29
- -6%(0.94倍)
- 2002/12/25 vs 2001/12/28
- -29%(0.71倍)
- 2003/12/25 vs 2002/12/25
- -9%(0.91倍)
- 2004/12/17 vs 2003/12/25
- -17%(0.83倍)
- 2005/12/30 vs 2004/12/17
- 48%(1.48倍)
- 2006/12/26 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/20 vs 2006/12/26
- -15%(0.85倍)
- 2008/12/19 vs 2007/12/20
- -14%(0.86倍)
- 2009/12/25 vs 2008/12/19
- -33%(0.67倍)
- 2010/12/21 vs 2009/12/25
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/21
- 59%(1.59倍)
- 2012/12/28 vs 2011/12/30
- -35%(0.65倍)
- 2013/12/30 vs 2012/12/28
- 104%(2.04倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/24 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/24
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 36%(1.36倍)
- 2018/12/27 vs 2017/12/29
- 10%(1.1倍)
- 2019/12/26 vs 2018/12/27
- -3%(0.97倍)
- 2020/12/29 vs 2019/12/26
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/29
- 34%(1.34倍)
- 2022/12/28 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/27 vs 2022/12/28
- 18%(1.18倍)
- 2024/03/28 vs 2023/12/27
- 5%(1.05倍)
- 過去安値
540円(2010/09/08) - 475%(5.75倍)
3,105円(3/28)