株価チャート
株価
4/23
- 前日 (4/22)
- 4,565
- 始値
- 4,565
- 高値
- 4,570
- 安値
- 4,535
- 終値 -0.11%
- 4,560
- 出来高 -48%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +0.09%
4,556 - 株価（25日）
移動平均値 - -1.08%
4,610 - 出来高（5日）
移動平均値 - -57.24%
3,040
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 4,565 | 4,570 | 4,535 | 4,560 | -0.11% | 1,300 | 486億5520万 | -1.08% | 24.32 | 2.91 |
| 04/22 | 4,530 | 4,565 | 4,505 | 4,565 | +1.9% | 2,500 | 487億855万 | -0.76% | 24.35 | 2.92 |
| 04/19 | 4,595 | 4,595 | 4,400 | 4,480 | -2.18% | 7,100 | 478億160万 | -2.4% | 23.9 | 2.86 |
| 04/18 | 4,555 | 4,595 | 4,550 | 4,580 | -0.33% | 1,000 | 488億6860万 | -0.07% | 24.43 | 2.92 |
| 04/17 | 4,600 | 4,660 | 4,580 | 4,595 | +0.11% | 3,300 | 490億2865万 | +0.46% | 24.51 | 2.93 |
| 04/16 | 4,630 | 4,630 | 4,590 | 4,590 | -0.86% | 2,200 | 489億7530万 | +0.66% | 24.48 | 2.93 |
| 04/15 | 4,585 | 4,650 | 4,575 | 4,630 | +0.98% | 3,700 | 494億210万 | +1.83% | 24.7 | 2.96 |
| 04/12 | 4,625 | 4,625 | 4,585 | 4,585 | +0.22% | 2,600 | 489億2195万 | +1.21% | 24.46 | 2.93 |
| 04/11 | 4,660 | 4,665 | 4,575 | 4,575 | -1.82% | 6,500 | 488億1525万 | +1.31% | 24.4 | 2.92 |
| 04/10 | 4,700 | 4,700 | 4,620 | 4,660 | -0.85% | 4,900 | 497億2220万 | +3.46% | 24.86 | 2.98 |
| 04/09 | 4,820 | 4,820 | 4,700 | 4,700 | -1.26% | 5,600 | 250億7450万 | +4.72% | 25.07 | 3 |
| 04/08 | 4,835 | 4,835 | 4,755 | 4,760 | -1.65% | 4,100 | 507億8920万 | +6.46% | 25.39 | 3.04 |
| 04/05 | 4,765 | 4,895 | 4,745 | 4,840 | -0.41% | 9,300 | 516億4280万 | +8.74% | 25.82 | 3.09 |
| 04/04 | 4,700 | 4,970 | 4,700 | 4,860 | +3.74% | 16,000 | 518億5620万 | +9.81% | 25.92 | 3.1 |
| 04/03 | 4,685 | 4,700 | 4,665 | 4,685 | +0.43% | 5,000 | 499億8895万 | +6.48% | 24.99 | 2.99 |
| 04/02 | 4,690 | 4,695 | 4,655 | 4,665 | +0.21% | 6,700 | 497億7555万 | +6.51% | 24.88 | 2.98 |
| 04/01 | 4,670 | 4,670 | 4,615 | 4,655 | +1.86% | 5,900 | 496億6885万 | +6.74% | 24.83 | 2.97 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/29 | 4,645 | 4,650 | 4,550 | 4,570 | +0.77% | 6,200 | 487億6190万 | +5.18% | 24.38 | 2.92 |
| 03/28 | 4,535 | 4,590 | 4,525 | 4,535 | -3.51% | 11,200 | 967億7690万 | +4.86% | 24.19 | 2.9 |
| 03/27 | 4,520 | 4,725 | 4,520 | 4,700 | +4.21% | 10,200 | 501億4900万 | +9.2% | 25.07 | 3 |
| 03/26 | 4,510 | 4,610 | 4,505 | 4,510 | -3.22% | 8,600 | 481億2170万 | +5.5% | 24.06 | 2.88 |
| 03/25 | 4,580 | 4,660 | 4,560 | 4,660 | +3.33% | 13,200 | 497億2220万 | +9.49% | 24.86 | 2.98 |
| 03/22 | 4,485 | 4,525 | 4,440 | 4,510 | +1.69% | 12,600 | 481億2170万 | +6.62% | 24.06 | 2.88 |
| 03/21 | 4,395 | 4,510 | 4,390 | 4,435 | +2.31% | 23,000 | 473億2145万 | +5.29% | 23.66 | 2.83 |
| 03/19 | 4,335 | 4,335 | 4,265 | 4,335 | +0.35% | 5,600 | 462億5445万 | +3.31% | 23.12 | 2.77 |
| 03/18 | 4,315 | 4,325 | 4,305 | 4,320 | +0.35% | 4,400 | 460億9440万 | +3.4% | 23.04 | 2.76 |
| 03/15 | 4,290 | 4,305 | 4,270 | 4,305 | -0.23% | 3,600 | 459億3435万 | +3.54% | 22.96 | 2.75 |
| 03/14 | 4,345 | 4,345 | 4,290 | 4,315 | -0.69% | 1,400 | 460億4105万 | +4.25% | 23.02 | 2.76 |
| 03/13 | 4,250 | 4,360 | 4,250 | 4,345 | +1.88% | 7,200 | 463億6115万 | +5.54% | 23.18 | 2.77 |
| 03/12 | 4,240 | 4,270 | 4,175 | 4,265 | +0.47% | 4,800 | 455億755万 | +4.1% | 22.75 | 2.72 |
| 03/11 | 4,205 | 4,245 | 4,175 | 4,245 | +0.95% | 5,400 | 452億9415万 | +4.02% | 22.64 | 2.71 |
| 03/08 | 4,235 | 4,240 | 4,205 | 4,205 | -0.71% | 3,200 | 448億6735万 | +3.49% | 22.43 | 2.69 |
| 03/07 | 4,275 | 4,300 | 4,230 | 4,235 | -0.94% | 4,800 | 451億8745万 | +4.65% | 22.59 | 2.7 |
| 03/06 | 4,270 | 4,350 | 4,270 | 4,275 | +0.23% | 14,200 | 456億1425万 | +6.11% | 22.8 | 2.73 |
| 03/05 | 4,225 | 4,265 | 4,225 | 4,265 | -0.35% | 1,600 | 455億755万 | +6.39% | 22.75 | 2.72 |
| 03/04 | 4,290 | 4,290 | 4,230 | 4,280 | +0.71% | 4,400 | 456億6760万 | +7.3% | 22.83 | 2.73 |
| 03/01 | 4,215 | 4,255 | 4,200 | 4,250 | +0.83% | 7,000 | 453億4750万 | +7.08% | 22.67 | 2.71 |
| 02/29 | 4,225 | 4,250 | 4,210 | 4,215 | -0.24% | 3,200 | 449億7405万 | +6.71% | 22.48 | 2.69 |
| 02/28 | 4,185 | 4,260 | 4,175 | 4,225 | +1.2% | 7,200 | 450億8075万 | +7.45% | 22.54 | 2.7 |
| 02/27 | 4,210 | 4,210 | 4,175 | 4,175 | -0.71% | 2,600 | 445億4725万 | +6.64% | 22.27 | 2.67 |
| 02/26 | 4,175 | 4,255 | 4,155 | 4,205 | -1.06% | 13,000 | 448億6735万 | +7.85% | 22.43 | 2.69 |
| 02/22 | 4,300 | 4,315 | 4,190 | 4,250 | +4.81% | 28,400 | 453億4750万 | +9.51% | 22.67 | 2.71 |
| 02/21 | 4,025 | 4,095 | 4,020 | 4,055 | +0.87% | 5,600 | 432億6685万 | +5.08% | 21.63 | 2.59 |
| 02/20 | 4,025 | 4,030 | 3,955 | 4,020 | +0.88% | 3,600 | 428億9340万 | +4.52% | 21.44 | 2.57 |
| 02/19 | 4,000 | 4,040 | 3,935 | 3,985 | -0.99% | 10,200 | 425億1995万 | +3.94% | 21.26 | 2.54 |
| 02/16 | 4,020 | 4,070 | 3,970 | 4,025 | +0.37% | 7,400 | 429億4675万 | +5.31% | 21.47 | 2.57 |
| 02/15 | 4,160 | 4,160 | 4,005 | 4,010 | -0.99% | 10,200 | 427億8670万 | +5.22% | 21.39 | 2.56 |
| 02/14 | 4,130 | 4,220 | 4,025 | 4,050 | -0.12% | 37,600 | 432億1350万 | +6.55% | 21.6 | 2.59 |
| 02/13 | 3,920 | 4,345 | 3,875 | 4,055 | +4.78% | 160,800 | 432億6685万 | +6.96% | 21.63 | 2.59 |
| 02/09 | 3,835 | 3,870 | 3,820 | 3,870 | +1.44% | 5,400 | 412億9290万 | +2.35% | 20.64 | 2.47 |
| 02/08 | 3,835 | 3,835 | 3,805 | 3,815 | -0.52% | 2,600 | 407億605万 | +1.09% | 20.35 | 2.44 |
| 02/07 | 3,805 | 3,835 | 3,805 | 3,835 | +1.59% | 1,200 | 409億1945万 | +1.72% | 20.46 | 2.45 |
| 02/06 | 3,845 | 3,940 | 3,765 | 3,775 | -1.82% | 8,800 | 402億7925万 | +0.29% | 20.14 | 2.41 |
| 02/05 | 3,850 | 3,995 | 3,815 | 3,845 | -0.26% | 10,800 | 410億2615万 | +2.26% | 20.51 | 2.46 |
| 02/02 | 3,865 | 3,865 | 3,805 | 3,855 | +1.31% | 3,200 | 411億3285万 | +2.69% | 20.56 | 2.46 |
| 02/01 | 3,855 | 3,855 | 3,800 | 3,805 | 0% | 1,400 | 405億9935万 | +1.58% | 20.3 | 2.43 |
| 01/31 | 3,785 | 3,875 | 3,785 | 3,805 | +0.66% | 4,200 | 405億9935万 | +1.77% | 20.3 | 2.43 |
| 01/30 | 3,775 | 3,785 | 3,775 | 3,780 | +0.27% | 1,600 | 403億3260万 | +1.29% | 20.16 | 2.41 |
| 01/29 | 3,780 | 3,795 | 3,770 | 3,770 | -0.26% | 2,000 | 402億2590万 | +1.15% | 20.11 | 2.41 |
| 01/26 | 3,770 | 3,780 | 3,770 | 3,780 | +0.27% | 1,200 | 403億3260万 | +1.5% | 20.16 | 2.41 |
| 01/25 | 3,775 | 3,785 | 3,750 | 3,770 | -0.13% | 2,200 | 402億2590万 | +1.32% | 20.11 | 2.41 |
| 01/24 | 3,770 | 3,775 | 3,760 | 3,775 | +0.27% | 1,800 | 402億7925万 | +1.42% | 20.14 | 2.41 |
| 01/23 | 3,805 | 3,805 | 3,765 | 3,765 | -0.66% | 1,600 | 401億7255万 | +1.1% | 20.08 | 2.4 |
| 01/22 | 3,790 | 3,850 | 3,790 | 3,790 | 0% | 3,600 | 404億3930万 | +1.69% | 20.22 | 2.42 |
| 01/19 | 3,740 | 3,795 | 3,710 | 3,790 | +1.34% | 8,000 | 404億3930万 | +1.69% | 20.22 | 2.42 |
| 01/18 | 3,725 | 3,740 | 3,700 | 3,740 | +0.54% | 3,400 | 399億580万 | +0.35% | 19.95 | 2.39 |
| 01/17 | 3,735 | 3,735 | 3,705 | 3,720 | +0.27% | 1,800 | 396億9240万 | -0.32% | 19.84 | 2.38 |
| 01/16 | 3,720 | 3,720 | 3,690 | 3,710 | -0.4% | 1,400 | 395億8570万 | -0.83% | 19.79 | 2.37 |
| 01/15 | 3,695 | 3,725 | 3,685 | 3,725 | +0.81% | 3,200 | 397億4575万 | -0.69% | 19.87 | 2.38 |
| 01/12 | 3,755 | 3,755 | 3,675 | 3,695 | -1.6% | 7,400 | 394億2565万 | -1.78% | 19.71 | 2.36 |
| 01/11 | 3,760 | 3,760 | 3,730 | 3,755 | 0% | 4,000 | 400億6585万 | -0.5% | 20.03 | 2.4 |
| 01/10 | 3,800 | 3,810 | 3,755 | 3,755 | -0.92% | 5,400 | 400億6585万 | -0.79% | 20.03 | 2.4 |
| 01/09 | 3,805 | 3,845 | 3,770 | 3,790 | -0.26% | 5,000 | 404億3930万 | -0.18% | 20.22 | 2.42 |
| 01/05 | 3,750 | 3,800 | 3,750 | 3,800 | +2.29% | 4,600 | 405億4600万 | -0.18% | 20.27 | 2.43 |
| 01/04 | 3,700 | 3,765 | 3,690 | 3,715 | +0.54% | 6,800 | 396億3905万 | -2.7% | 19.82 | 2.37 |
| 2023 | ||||||||||
| 12/29 | 3,710 | 3,770 | 3,695 | 3,695 | -0.14% | 9,200 | 394億2565万 | -3.55% | 19.71 | 2.36 |
| 12/28 | 3,690 | 3,700 | 3,665 | 3,700 | +0.82% | 3,800 | 394億7900万 | -3.77% | 19.74 | 2.36 |
| 12/27 | 3,695 | 3,695 | 3,660 | 3,670 | -0.68% | 6,600 | 391億5890万 | -4.87% | 19.58 | 2.34 |
| 12/26 | 3,635 | 3,695 | 3,635 | 3,695 | +1.23% | 4,200 | 394億2565万 | -4.55% | 19.71 | 2.36 |
| 12/25 | 3,625 | 3,650 | 3,615 | 3,650 | +0.55% | 5,200 | 389億4550万 | -6.02% | 19.47 | 2.33 |
| 12/22 | 3,625 | 3,680 | 3,595 | 3,630 | -0.14% | 14,200 | 387億3210万 | -6.9% | 19.36 | 2.32 |
| 12/21 | 3,660 | 3,660 | 3,565 | 3,635 | -0.68% | 7,400 | 387億8545万 | -7.1% | 19.39 | 2.32 |
| 12/20 | 3,670 | 3,675 | 3,620 | 3,660 | -0.68% | 13,200 | 390億5220万 | -6.8% | 19.52 | 2.34 |
| 12/19 | 3,750 | 3,750 | 3,670 | 3,685 | -0.81% | 9,000 | 393億1895万 | -6.54% | 19.66 | 2.35 |
| 12/18 | 3,760 | 3,810 | 3,705 | 3,715 | -1.98% | 7,000 | 396億3905万 | -6.19% | 19.82 | 2.37 |
| 12/15 | 3,780 | 3,840 | 3,750 | 3,790 | -0.92% | 3,800 | 404億3930万 | -4.68% | 20.22 | 2.42 |
| 12/14 | 3,870 | 3,870 | 3,800 | 3,825 | -0.26% | 5,600 | 408億1275万 | -4.21% | 20.4 | 2.44 |
| 12/13 | 3,765 | 3,880 | 3,765 | 3,835 | +1.32% | 5,600 | 409億1945万 | -4.32% | 20.46 | 2.45 |
| 12/12 | 3,790 | 3,790 | 3,720 | 3,785 | -0.13% | 9,800 | 403億8595万 | -5.99% | 20.19 | 2.42 |
| 12/11 | 3,930 | 3,930 | 3,790 | 3,790 | -2.45% | 11,800 | 404億3930万 | -6.35% | 20.22 | 2.42 |
| 12/08 | 3,935 | 3,935 | 3,800 | 3,885 | -1.27% | 8,200 | 414億5295万 | -4.43% | 20.72 | 2.48 |
| 12/07 | 3,980 | 3,980 | 3,930 | 3,935 | -0.63% | 5,000 | 419億8645万 | -3.48% | 20.99 | 2.51 |
| 12/06 | 4,000 | 4,015 | 3,925 | 3,960 | -1.12% | 10,000 | 422億5320万 | -3.13% | 21.12 | 2.53 |
| 12/05 | 3,940 | 4,005 | 3,940 | 4,005 | +0.5% | 2,800 | 427億3335万 | -2.22% | 21.36 | 2.56 |
| 12/04 | 4,045 | 4,045 | 3,965 | 3,985 | -1.24% | 6,400 | 425億1995万 | -2.78% | 21.26 | 2.54 |
| 12/01 | 4,055 | 4,055 | 4,010 | 4,035 | -0.49% | 4,600 | 430億5345万 | -1.56% | 21.52 | 2.58 |
| 11/30 | 4,050 | 4,055 | 4,030 | 4,055 | +0.12% | 4,200 | 432億6685万 | -1.1% | 21.63 | 2.59 |
| 11/29 | 4,055 | 4,065 | 4,010 | 4,050 | -0.12% | 4,400 | 432億1350万 | -1.2% | 21.6 | 2.59 |
| 11/28 | 4,070 | 4,070 | 4,030 | 4,055 | 0% | 2,600 | 432億6685万 | -1.07% | 21.63 | 2.59 |
| 11/27 | 4,040 | 4,075 | 4,025 | 4,055 | +0.5% | 5,200 | 432億6685万 | -1.19% | 21.63 | 2.59 |
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 | 1,100 2,200 9/25 2,200 7/10 | 740 1,480 2/18 | 9,200 4,600 9/25 | - | - | +13.43% 5/13 | -14.61% 1/24 |
| 2009年 6月期 | 1,080 2,160 7/9 | 750 1,500 2/26 1,500 10/10 | 90,200 45,100 6/16 | - | - | +15.55% 10/24 | -14.02% 10/10 |
| 2010年 6月期 | 1,300 2,600 10/26 | 848 1,696 7/1 | 86,000 43,000 8/13 | - | - | +17.62% 8/13 | -10.81% 1/28 |
| 2011年 6月期 | 1,030 2,060 6/15 2,060 6/14 | 653 1,306 3/15 1,306 11/2 | 76,400 38,200 11/2 | 78億328万 | 49億4712万 | +16.6% 12/15 | -23.53% 11/2 |
| 2012年 6月期 | 1,033 2,064 4/27 2,065 4/25 | 875 1,750 9/26 | 64,200 32,100 6/26 | 78億2222万 | 66億2900万 | +4.44% 10/27 | -7.43% 8/9 |
| 2013年 6月期 | 1,175 2,350 5/1 | 935 1,870 8/22 1,870 8/20 | 65,600 32,800 6/25 | 89億180万 | 70億8356万 | +6.21% 4/25 | -5.65% 6/26 |
| 2014年 6月期 | 1,263 2,525 6/19 2,525 6/18 | 1,027 2,053 8/13 | 76,600 38,300 6/25 | 112億1352万 | 77億7676万 | +4.8% 6/10 | -4.05% 8/13 |
| 2015年 6月期 | 1,600 3,200 6/25 | 1,235 2,470 7/7 2,470 7/4 | 30,200 15,100 12/25 | 170億7200万 | 109億6927万 | +8.74% 4/7 | -6.01% 6/30 |
| 2016年 6月期 | 1,598 3,195 5/30 | 1,244 2,487 8/25 | 25,200 12,600 12/25 | 170億4532万 | 132億6814万 | +3.72% 9/30 | -7.79% 8/25 |
| 2017年 6月期 | 2,745 5,490 6/27 | 1,401 2,802 9/5 | 93,200 46,600 2/23 | 292億8915万 | 149億4867万 | +21.89% 2/24 | -10.84% 4/11 |
| 2018年 6月期 | 2,750 5,500 12/26 | 2,385 4,770 8/29 | 39,800 19,900 12/27 | 293億4250万 | 254億4795万 | +6.56% 12/25 | -4.9% 7/2 |
| 2019年 6月期 | 2,650 5,300 12/18 5,300 12/17 他4件 | 2,265 4,530 1/4 | 12,400 6,200 12/25 | 282億7550万 | 241億6755万 | +3.69% 10/3 | -8.82% 1/7 |
| 2020年 6月期 | 2,670 5,340 8/13 | 1,760 3,520 3/13 | 58,800 29,400 12/26 | 284億8890万 | 187億7920万 | +11.24% 4/13 | -20.65% 3/13 |
| 2021年 6月期 | 2,635 5,270 12/28 | 2,300 4,600 8/11 | 52,600 26,300 12/28 | 281億1545万 | 245億4100万 | +3.58% 8/7 | -2.26% 1/5 |
| 2022年 3月期 | 2,650 5,300 12/22 5,300 12/13 | 2,498 4,995 8/19 4,995 8/18 他2件 | 49,600 24,800 12/28 | 282億7550万 | 266億4832万 | +1.83% 10/25 | -2.72% 1/11 |
| 2023年 3月期 | 2,750 5,500 3/29 5,500 9/28 | 2,575 5,150 5/20 | 38,400 19,200 9/28 | 293億4250万 | 274億7525万 | +3.08% 5/2 | -1.53% 10/4 10/3 |
| 最新 | 4,560 2024/4/23 | 1,300 | 486億5520万 | -1.08% 4,610 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/29 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/29
- 41%（1.41倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/04/23 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
653円（2011/03/15） - 598%（6.98倍）
4,560円（4/23）