株価チャート
株価
4/25
- 前日 (4/24)
- 2,028
- 始値
- 2,026
- 高値
- 2,028
- 安値
- 2,019
- 終値 ±0%
- 2,028
- 出来高 +17.14%
- 4,100
乖離率
- 株価（5日）
移動平均値 - +1.55%
1,997 - 株価（25日）
移動平均値 - +0.45%
2,019 - 出来高（5日）
移動平均値 - +17.82%
3,480
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 2,026 | 2,028 | 2,019 | 2,028 | 0% | 4,100 | 126億7500万 | +0.45% | 8.27 | 1.18 |
| 04/24 | 2,011 | 2,028 | 2,011 | 2,028 | +1.2% | 3,500 | 126億7500万 | +0.45% | 8.27 | 1.18 |
| 04/23 | 1,985 | 2,004 | 1,985 | 2,004 | +0.96% | 3,400 | 125億2500万 | -0.64% | 8.17 | 1.17 |
| 04/22 | 1,972 | 1,998 | 1,955 | 1,985 | +2.21% | 3,200 | 124億625万 | -1.59% | 8.09 | 1.16 |
| 04/19 | 1,970 | 1,978 | 1,942 | 1,942 | -1.42% | 3,200 | 121億3750万 | -3.67% | 7.92 | 1.13 |
| 04/18 | 1,980 | 1,980 | 1,954 | 1,970 | -0.56% | 5,600 | 123億1250万 | -2.33% | 8.03 | 1.15 |
| 04/17 | 2,002 | 2,002 | 1,981 | 1,981 | -0.45% | 3,500 | 123億8125万 | -1.74% | 8.08 | 1.15 |
| 04/16 | 2,025 | 2,025 | 1,990 | 1,990 | -1.49% | 4,800 | 124億3750万 | -1.14% | 8.11 | 1.16 |
| 04/15 | 2,027 | 2,032 | 2,010 | 2,020 | -0.3% | 2,900 | 126億2500万 | +0.6% | 8.24 | 1.18 |
| 04/12 | 2,032 | 2,040 | 2,025 | 2,026 | -0.73% | 2,700 | 126億6250万 | +1.15% | 8.26 | 1.18 |
| 04/11 | 2,022 | 2,053 | 2,022 | 2,041 | +0.05% | 1,500 | 127億5625万 | +2.15% | 8.32 | 1.19 |
| 04/10 | 2,031 | 2,055 | 2,015 | 2,040 | -0.34% | 4,200 | 127億5000万 | +2.41% | 8.32 | 1.19 |
| 04/09 | 2,061 | 2,063 | 2,035 | 2,047 | -0.39% | 3,700 | 127億9375万 | +3.07% | 8.35 | 1.19 |
| 04/08 | 2,064 | 2,066 | 2,044 | 2,055 | 0% | 10,200 | 128億4375万 | +3.79% | 8.38 | 1.2 |
| 04/05 | 2,062 | 2,062 | 2,045 | 2,055 | -0.63% | 3,000 | 128億4375万 | +4.21% | 8.38 | 1.2 |
| 04/04 | 2,050 | 2,068 | 2,048 | 2,068 | +0.68% | 2,900 | 129億2500万 | +5.3% | 8.43 | 1.2 |
| 04/03 | 2,040 | 2,061 | 2,040 | 2,054 | +0.2% | 5,100 | 128億3750万 | +4.96% | 8.37 | 1.2 |
| 04/02 | 2,059 | 2,064 | 2,030 | 2,050 | -0.29% | 6,300 | 128億1250万 | +5.18% | 8.36 | 1.19 |
| 04/01 | 2,048 | 2,069 | 2,042 | 2,056 | +0.78% | 5,000 | 128億5000万 | +5.87% | 8.38 | 1.2 |
| 03/29 | 2,009 | 2,040 | 2,009 | 2,040 | +1.54% | 6,400 | 127億5000万 | +5.43% | 8.32 | 1.19 |
| 03/28 | 1,991 | 2,029 | 1,991 | 2,009 | +1.36% | 6,500 | 125億5625万 | +4.2% | 8.19 | 1.17 |
| 03/27 | 1,997 | 2,000 | 1,982 | 1,982 | -0.35% | 5,400 | 123億8750万 | +3.18% | 8.08 | 1.15 |
| 03/26 | 1,994 | 2,005 | 1,986 | 1,989 | -0.2% | 3,400 | 124億3125万 | +3.86% | 8.11 | 1.16 |
| 03/25 | 1,994 | 2,025 | 1,990 | 1,993 | -1.43% | 9,200 | 124億5625万 | +4.4% | 8.13 | 1.16 |
| 03/22 | 2,030 | 2,030 | 2,014 | 2,022 | +0.2% | 4,800 | 126億3750万 | +6.48% | 8.24 | 1.18 |
| 03/21 | 2,000 | 2,025 | 2,000 | 2,018 | +0.9% | 10,500 | 126億1250万 | +6.66% | 8.23 | 1.18 |
| 03/19 | 1,993 | 2,000 | 1,986 | 2,000 | +0.7% | 4,800 | 125億 | +6.1% | 8.15 | 1.17 |
| 03/18 | 1,975 | 1,988 | 1,964 | 1,986 | +1.22% | 4,300 | 124億1250万 | +5.69% | 8.1 | 1.16 |
| 03/15 | 1,976 | 1,976 | 1,961 | 1,962 | -0.71% | 2,100 | 122億6250万 | +4.64% | 8 | 1.14 |
| 03/14 | 1,940 | 1,986 | 1,918 | 1,976 | +1.7% | 7,700 | 123億5000万 | +5.56% | 8.06 | 1.15 |
| 03/13 | 1,899 | 1,945 | 1,890 | 1,943 | +2.37% | 10,000 | 121億4375万 | +4.07% | 7.92 | 1.13 |
| 03/12 | 1,874 | 1,898 | 1,866 | 1,898 | +1.06% | 1,600 | 118億6250万 | +1.77% | 7.74 | 1.11 |
| 03/11 | 1,879 | 1,880 | 1,867 | 1,878 | -0.05% | 4,000 | 117億3750万 | +0.81% | 7.66 | 1.09 |
| 03/08 | 1,877 | 1,890 | 1,876 | 1,879 | -0.95% | 4,500 | 117億4375万 | +0.86% | 7.66 | 1.09 |
| 03/07 | 1,920 | 1,920 | 1,897 | 1,897 | -0.68% | 1,300 | 118億5625万 | +1.88% | 7.73 | 1.11 |
| 03/06 | 1,899 | 1,915 | 1,897 | 1,910 | +0.79% | 3,400 | 119億3750万 | +2.63% | 7.79 | 1.11 |
| 03/05 | 1,883 | 1,895 | 1,883 | 1,895 | +0.74% | 1,300 | 118億4375万 | +1.88% | 7.73 | 1.1 |
| 03/04 | 1,881 | 1,909 | 1,875 | 1,881 | +0.8% | 3,700 | 117億5625万 | +1.24% | 7.67 | 1.1 |
| 03/01 | 1,863 | 1,887 | 1,854 | 1,866 | +0.48% | 3,200 | 116億6250万 | +0.48% | 7.61 | 1.09 |
| 02/29 | 1,860 | 1,873 | 1,853 | 1,857 | -0.85% | 1,900 | 116億625万 | +0.11% | 7.57 | 1.08 |
| 02/28 | 1,868 | 1,879 | 1,868 | 1,873 | +0.38% | 2,900 | 117億625万 | +1.02% | 7.64 | 1.09 |
| 02/27 | 1,870 | 1,888 | 1,857 | 1,866 | +0.05% | 4,800 | 116億6250万 | +0.76% | 7.61 | 1.09 |
| 02/26 | 1,888 | 1,888 | 1,865 | 1,865 | -1.22% | 3,100 | 116億5625万 | +0.81% | 7.6 | 1.09 |
| 02/22 | 1,883 | 1,888 | 1,870 | 1,888 | +1.51% | 3,900 | 118億 | +2.22% | 7.7 | 1.1 |
| 02/21 | 1,852 | 1,860 | 1,852 | 1,860 | +0.43% | 1,300 | 116億2500万 | +0.92% | 7.58 | 1.08 |
| 02/20 | 1,836 | 1,865 | 1,836 | 1,852 | +1.37% | 3,400 | 115億7500万 | +0.6% | 7.55 | 1.08 |
| 02/19 | 1,822 | 1,838 | 1,811 | 1,827 | +0.27% | 1,900 | 114億1875万 | -0.6% | 7.45 | 1.06 |
| 02/16 | 1,801 | 1,846 | 1,791 | 1,822 | +3.23% | 4,600 | 113億8750万 | -0.87% | 7.43 | 1.06 |
| 02/15 | 1,832 | 1,833 | 1,765 | 1,765 | -3.6% | 12,500 | 110億3125万 | -4.02% | 7.2 | 1.03 |
| 02/14 | 1,858 | 1,871 | 1,831 | 1,831 | -1.35% | 6,700 | 114億4375万 | -0.54% | 7.47 | 1.07 |
| 02/13 | 1,858 | 1,862 | 1,852 | 1,856 | +0.22% | 2,200 | 116億 | +0.81% | 7.57 | 1.08 |
| 02/09 | 1,880 | 1,880 | 1,852 | 1,852 | -1.44% | 6,100 | 115億7500万 | +0.71% | 7.55 | 1.08 |
| 02/08 | 1,871 | 1,879 | 1,870 | 1,879 | +0.32% | 1,600 | 117億4375万 | +2.18% | 7.66 | 1.09 |
| 02/07 | 1,880 | 1,881 | 1,871 | 1,873 | 0% | 2,200 | 117億625万 | +2.07% | 7.64 | 1.09 |
| 02/06 | 1,886 | 1,900 | 1,873 | 1,873 | +0.05% | 4,700 | 117億625万 | +2.35% | 7.64 | 1.09 |
| 02/05 | 1,874 | 1,880 | 1,871 | 1,872 | +0.11% | 3,500 | 117億 | +2.52% | 7.63 | 1.09 |
| 02/02 | 1,866 | 1,877 | 1,866 | 1,870 | +0.43% | 2,900 | 116億8750万 | +2.69% | 7.62 | 1.09 |
| 02/01 | 1,870 | 1,880 | 1,862 | 1,862 | -0.37% | 4,200 | 116億3750万 | +2.53% | 7.59 | 1.08 |
| 01/31 | 1,862 | 1,911 | 1,860 | 1,869 | +0.38% | 5,900 | 116億8125万 | +3.15% | 7.62 | 1.09 |
| 01/30 | 1,899 | 1,914 | 1,862 | 1,862 | -1.01% | 18,000 | 116億3750万 | +3.1% | 7.59 | 1.08 |
| 01/29 | 1,867 | 1,886 | 1,867 | 1,881 | +1.24% | 4,400 | 117億5625万 | +4.38% | 7.67 | 1.1 |
| 01/26 | 1,850 | 1,858 | 1,849 | 1,858 | +0.92% | 4,000 | 116億1250万 | +3.45% | 7.58 | 1.08 |
| 01/25 | 1,831 | 1,849 | 1,831 | 1,841 | +1.1% | 5,400 | 115億625万 | +2.79% | 7.51 | 1.07 |
| 01/24 | 1,822 | 1,840 | 1,821 | 1,821 | 0% | 4,900 | 113億8125万 | +1.96% | 7.42 | 1.06 |
| 01/23 | 1,835 | 1,840 | 1,821 | 1,821 | -0.55% | 3,900 | 113億8125万 | +2.19% | 7.42 | 1.06 |
| 01/22 | 1,814 | 1,842 | 1,812 | 1,831 | +0.94% | 8,900 | 114億4375万 | +2.98% | 7.47 | 1.07 |
| 01/19 | 1,805 | 1,820 | 1,805 | 1,814 | +0.5% | 5,800 | 113億3750万 | +2.25% | 7.4 | 1.06 |
| 01/18 | 1,790 | 1,813 | 1,787 | 1,805 | +0.84% | 5,600 | 112億8125万 | +1.92% | 7.36 | 1.05 |
| 01/17 | 1,800 | 1,800 | 1,780 | 1,790 | +0.22% | 6,600 | 111億8750万 | +1.24% | 7.3 | 1.04 |
| 01/16 | 1,800 | 1,806 | 1,786 | 1,786 | -0.78% | 6,500 | 111億6250万 | +1.08% | 7.28 | 1.04 |
| 01/15 | 1,810 | 1,810 | 1,784 | 1,800 | -0.99% | 13,900 | 112億5000万 | +1.93% | 7.34 | 1.05 |
| 01/12 | 1,843 | 1,843 | 1,813 | 1,818 | -1.14% | 5,900 | 113億6250万 | +3.06% | 7.41 | 1.06 |
| 01/11 | 1,844 | 1,848 | 1,827 | 1,839 | +0.49% | 3,400 | 114億9375万 | +4.37% | 7.5 | 1.07 |
| 01/10 | 1,830 | 1,838 | 1,830 | 1,830 | +0.22% | 2,400 | 114億3750万 | +4.04% | 7.46 | 1.07 |
| 01/09 | 1,837 | 1,837 | 1,817 | 1,826 | +0.83% | 3,900 | 114億1250万 | +3.99% | 7.44 | 1.06 |
| 01/05 | 1,848 | 1,848 | 1,811 | 1,811 | -1.2% | 4,400 | 113億1875万 | +3.31% | 7.38 | 1.05 |
| 01/04 | 1,789 | 1,840 | 1,782 | 1,833 | +3.04% | 6,200 | 114億5625万 | +4.62% | 7.47 | 1.07 |
| 2023 | ||||||||||
| 12/29 | 1,765 | 1,787 | 1,765 | 1,779 | +0.62% | 5,000 | 111億1875万 | +1.72% | 7.25 | 1.06 |
| 12/28 | 1,755 | 1,775 | 1,755 | 1,768 | +0.34% | 5,600 | 110億5000万 | +1.09% | 7.21 | 1.05 |
| 12/27 | 1,763 | 1,770 | 1,747 | 1,762 | +0.92% | 5,600 | 110億1250万 | +0.74% | 7.18 | 1.05 |
| 12/26 | 1,774 | 1,774 | 1,746 | 1,746 | -0.51% | 3,900 | 109億1250万 | -0.17% | 7.12 | 1.04 |
| 12/25 | 1,750 | 1,755 | 1,749 | 1,755 | +0.29% | 5,700 | 109億6875万 | +0.29% | 7.16 | 1.04 |
| 12/22 | 1,744 | 1,750 | 1,736 | 1,750 | +1.04% | 4,000 | 109億3750万 | -0.06% | 7.13 | 1.04 |
| 12/21 | 1,748 | 1,748 | 1,732 | 1,732 | -0.8% | 3,300 | 108億2500万 | -1.14% | 7.06 | 1.03 |
| 12/20 | 1,742 | 1,746 | 1,733 | 1,746 | +0.87% | 3,100 | 109億1250万 | -0.51% | 7.12 | 1.04 |
| 12/19 | 1,733 | 1,745 | 1,718 | 1,731 | -0.52% | 2,900 | 108億1875万 | -1.48% | 7.06 | 1.03 |
| 12/18 | 1,723 | 1,740 | 1,719 | 1,740 | +1.22% | 4,900 | 108億7500万 | -1.14% | 7.09 | 1.03 |
| 12/15 | 1,721 | 1,723 | 1,702 | 1,719 | +0.17% | 6,500 | 107億4375万 | -2.44% | 7.01 | 1.02 |
| 12/14 | 1,723 | 1,726 | 1,707 | 1,716 | -0.41% | 4,100 | 107億2500万 | -2.72% | 7 | 1.02 |
| 12/13 | 1,730 | 1,740 | 1,723 | 1,723 | -0.4% | 4,600 | 107億6875万 | -2.43% | 7.02 | 1.02 |
| 12/12 | 1,742 | 1,749 | 1,730 | 1,730 | -0.63% | 2,600 | 108億1250万 | -2.15% | 7.05 | 1.03 |
| 12/11 | 1,751 | 1,753 | 1,737 | 1,741 | +0.29% | 1,300 | 108億8125万 | -1.64% | 7.1 | 1.03 |
| 12/08 | 1,756 | 1,760 | 1,732 | 1,736 | -1.14% | 11,900 | 108億5000万 | -2.03% | 7.08 | 1.03 |
| 12/07 | 1,757 | 1,764 | 1,756 | 1,756 | -0.06% | 1,900 | 109億7500万 | -1.07% | 7.16 | 1.04 |
| 12/06 | 1,758 | 1,770 | 1,756 | 1,757 | -0.06% | 3,300 | 109億8125万 | -1.24% | 7.16 | 1.04 |
| 12/05 | 1,757 | 1,768 | 1,757 | 1,758 | -0.4% | 2,000 | 109億8750万 | -1.29% | 7.17 | 1.04 |
| 12/04 | 1,758 | 1,771 | 1,758 | 1,765 | -0.06% | 2,300 | 110億3125万 | -1.23% | 7.2 | 1.05 |
| 12/01 | 1,757 | 1,770 | 1,757 | 1,766 | +0.51% | 1,500 | 110億3750万 | -1.45% | 7.2 | 1.05 |
| 11/30 | 1,770 | 1,770 | 1,757 | 1,757 | -0.17% | 1,600 | 109億8125万 | -2.23% | 7.16 | 1.04 |
| 11/29 | 1,767 | 1,767 | 1,760 | 1,760 | -0.4% | 1,700 | 110億 | -2.33% | 7.18 | 1.05 |
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 | 1,590 10/26 | 803 3/26 | 10,500 3/26 | - | - | +10.54% 10/25 | -18.09% 3/26 |
| 2009年 6月期 | 990 7/15 | 700 4/24 4/20 他3件 | 6,600 12/15 | - | - | +7.54% 9/22 | -13.26% 4/9 |
| 2010年 6月期 | 905 6/25 | 631 9/16 | 9,400 7/15 | - | - | +15.19% 7/27 | -12.66% 8/16 |
| 2011年 6月期 | 895 7/28 | 660 3/15 | 8,300 12/15 | 55億9375万 | 41億2500万 | +12.83% 3/29 | -12.08% 8/9 |
| 2012年 6月期 | 968 9/29 | 680 8/11 8/9 | 3,900 7/15 | 60億5000万 | 42億5000万 | +31.74% 9/29 | -11.48% 8/11 |
| 2013年 6月期 | 1,888 4/18 | 720 10/17 | 147,600 2/8 | 118億 | 45億 | +69.49% 2/8 | -25.18% 6/7 |
| 2014年 6月期 | 1,320 7/1 | 910 9/2 | 111,200 2/20 | 82億5000万 | 56億8750万 | +16.34% 1/20 | -17.77% 8/12 |
| 2015年 6月期 | 1,527 6/2 | 1,073 7/11 | 206,200 6/25 | 95億4375万 | 67億625万 | +8.12% 4/13 | -10.13% 6/30 |
| 2016年 6月期 | 1,361 7/1 | 980 2/12 8/25 | 109,600 6/27 | 85億625万 | 61億2500万 | +9.53% 10/26 | -14.02% 8/25 |
| 2017年 6月期 | 1,731 5/16 | 1,066 7/8 | 103,800 6/27 | 108億1875万 | 66億6250万 | +10.05% 4/26 | -7.34% 6/29 |
| 2018年 6月期 | 1,718 4/25 4/10 | 1,488 9/6 | 77,200 6/26 | 107億3750万 | 93億 | +4.15% 4/9 4/4 | -9.25% 7/5 |
| 2019年 6月期 | 1,630 10/26 | 1,007 12/25 | 79,600 6/25 | 101億8750万 | 62億9375万 | +13.08% 3/1 | -18.94% 12/21 |
| 2020年 6月期 | 1,588 2/25 | 881 3/13 | 305,000 3/13 | 99億2500万 | 55億625万 | +15.86% 4/28 | -24.53% 3/13 |
| 2021年 6月期 | 1,746 5/6 | 1,192 7/31 | 132,700 6/28 | 109億1250万 | 74億5000万 | +7.56% 2/15 | -6.11% 11/5 |
| 2022年 6月期 | 1,822 6/28 5/30 | 1,335 1/21 | 85,900 6/28 | 113億8750万 | 83億4375万 | +8.96% 4/1 | -8.95% 7/5 |
| 2023年 6月期 | 2,060 6/28 | 1,368 9/26 | 60,000 6/29 | 128億7500万 | 85億5000万 | +8.87% 11/25 | -9.56% 7/6 |
| 最新 | 2,028 2024/4/25 | 4,100 | 126億7500万 | +0.45% 2,019 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 192%（2.92倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/26 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/29 vs 2008/12/26
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/29
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/04/25 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
360円（2000/12/22） - 463%（5.63倍）
2,028円（4/25）