株価チャート
株価
4/17
- 前日 (4/16)
- 916
- 始値
- 920
- 高値
- 920
- 安値
- 907
- 終値 -0.55%
- 911
- 出来高 +20.38%
- 25,400
乖離率
- 株価（5日）
移動平均値 - -1.3%
923 - 株価（25日）
移動平均値 - -2.36%
933 - 出来高（5日）
移動平均値 - -12.53%
29,040
2023/11/20～2024/04/17
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 | 920 | 920 | 907 | 911 | -0.55% | 25,400 | 103億1671万 | -2.36% | 28.37 | 14.77 |
| 04/16 | 926 | 926 | 915 | 916 | -1.08% | 21,100 | 103億7333万 | -1.82% | 28.52 | 14.85 |
| 04/15 | 920 | 928 | 914 | 926 | 0% | 24,300 | 104億8657万 | -0.64% | 28.84 | 15.02 |
| 04/12 | 938 | 938 | 920 | 926 | -1.28% | 42,100 | 104億8657万 | -0.75% | 28.84 | 15.02 |
| 04/11 | 950 | 950 | 931 | 938 | -1.26% | 32,300 | 106億2247万 | +0.54% | 29.21 | 15.21 |
| 04/10 | 943 | 963 | 943 | 950 | +0.96% | 31,600 | 107億5837万 | +1.93% | 29.58 | 15.4 |
| 04/09 | 946 | 955 | 938 | 941 | +0.11% | 30,800 | 105億946万 | +1.07% | 29.3 | 15.26 |
| 04/08 | 960 | 960 | 935 | 940 | -1.47% | 43,200 | 106億4512万 | +1.08% | 29.27 | 15.24 |
| 04/05 | 951 | 957 | 942 | 954 | -0.31% | 13,700 | 108億366万 | +2.69% | 29.71 | 15.47 |
| 04/04 | 948 | 957 | 936 | 957 | +1.27% | 28,400 | 106億8815万 | +3.13% | 29.8 | 15.52 |
| 04/03 | 952 | 960 | 944 | 945 | -1.25% | 27,800 | 105億5413万 | +1.94% | 29.43 | 15.32 |
| 04/02 | 970 | 972 | 943 | 957 | -0.73% | 40,500 | 106億8815万 | +3.13% | 29.8 | 15.52 |
| 04/01 | 970 | 975 | 948 | 964 | +0.52% | 55,200 | 107億6633万 | +3.88% | 30.02 | 15.63 |
| 03/29 | 951 | 968 | 945 | 959 | +2.24% | 43,700 | 107億1049万 | +3.34% | 29.86 | 15.55 |
| 03/28 | 937 | 957 | 931 | 938 | +0.75% | 71,500 | 104億7595万 | +1.08% | 29.21 | 15.21 |
| 03/27 | 926 | 934 | 925 | 931 | +0.65% | 20,100 | 103億9778万 | 0% | 28.99 | 15.1 |
| 03/26 | 940 | 940 | 921 | 925 | -1.28% | 22,700 | 103億3077万 | -0.96% | 28.8 | 15 |
| 03/25 | 927 | 948 | 927 | 937 | +0.97% | 32,300 | 104億6479万 | 0% | 29.18 | 15.19 |
| 03/22 | 925 | 932 | 920 | 928 | +0.32% | 17,500 | 103億6427万 | -1.07% | 28.9 | 15.05 |
| 03/21 | 934 | 934 | 920 | 925 | -0.75% | 30,300 | 103億3077万 | -1.8% | 28.8 | 15 |
| 03/19 | 913 | 932 | 908 | 932 | +1.64% | 37,400 | 104億894万 | -1.48% | 29.02 | 15.11 |
| 03/18 | 910 | 917 | 905 | 917 | +0.77% | 30,400 | 102億4142万 | -3.47% | 28.55 | 14.87 |
| 03/15 | 908 | 910 | 897 | 910 | +0.89% | 12,900 | 101億6324万 | -4.61% | 28.34 | 14.76 |
| 03/14 | 903 | 905 | 895 | 902 | -0.33% | 21,500 | 100億7389万 | -5.85% | 28.09 | 14.63 |
| 03/13 | 910 | 915 | 899 | 905 | +0.44% | 24,000 | 101億740万 | -6.12% | 28.18 | 14.67 |
| 03/12 | 885 | 901 | 871 | 901 | +0.11% | 68,400 | 100億6272万 | -7.11% | 28.06 | 14.61 |
| 03/11 | 941 | 944 | 888 | 900 | -4.36% | 108,800 | 100億5156万 | -7.69% | 28.03 | 14.59 |
| 03/08 | 927 | 946 | 922 | 941 | +2.17% | 32,000 | 105億946万 | -4.18% | 29.3 | 15.26 |
| 03/07 | 920 | 927 | 912 | 921 | -0.43% | 52,000 | 102億8609万 | -6.69% | 28.68 | 14.93 |
| 03/06 | 919 | 946 | 919 | 925 | +1.31% | 68,300 | 103億3077万 | -6.66% | 28.8 | 15 |
| 03/05 | 912 | 919 | 904 | 913 | +0.11% | 58,100 | 96億3251万 | -8.24% | 28.43 | 14.8 |
| 03/04 | 912 | 923 | 902 | 912 | -0.33% | 44,400 | 96億2196万 | -8.8% | 28.4 | 14.79 |
| 03/01 | 930 | 935 | 910 | 915 | -2.35% | 54,200 | 96億5361万 | -8.96% | 28.49 | 14.84 |
| 02/29 | 943 | 955 | 935 | 937 | -0.85% | 24,800 | 98億8572万 | -7.23% | 29.18 | 15.19 |
| 02/28 | 923 | 952 | 916 | 945 | -0.74% | 110,700 | 99億7012万 | -6.9% | 29.43 | 15.32 |
| 02/27 | 950 | 960 | 945 | 952 | -0.31% | 36,600 | 100億4398万 | -6.76% | 29.64 | 15.44 |
| 02/26 | 962 | 970 | 952 | 955 | -1.34% | 25,100 | 100億7563万 | -6.83% | 29.74 | 15.49 |
| 02/22 | 979 | 979 | 965 | 968 | -0.21% | 11,900 | 102億1278万 | -5.93% | 30.14 | 15.7 |
| 02/21 | 1,003 | 1,003 | 965 | 970 | -4.43% | 39,000 | 102億3388万 | -6.01% | 30.21 | 15.73 |
| 02/20 | 994 | 1,015 | 992 | 1,015 | +2.11% | 17,700 | 107億865万 | -1.74% | 31.61 | 16.46 |
| 02/19 | 941 | 999 | 940 | 994 | -0.7% | 79,200 | 104億8709万 | -3.87% | 30.95 | 16.12 |
| 02/16 | 974 | 1,013 | 969 | 1,001 | +2.77% | 28,000 | 105億6095万 | -3.29% | 31.17 | 16.23 |
| 02/15 | 1,038 | 1,038 | 972 | 974 | -5.34% | 55,600 | 102億7608万 | -5.98% | 30.33 | 15.79 |
| 02/14 | 1,050 | 1,050 | 997 | 1,029 | +0.49% | 54,100 | 108億5636万 | -0.96% | 32.04 | 16.69 |
| 02/13 | 1,019 | 1,038 | 998 | 1,024 | +1.19% | 58,800 | 108億360万 | -1.44% | 31.89 | 16.6 |
| 02/09 | 1,010 | 1,027 | 1,007 | 1,012 | -1.08% | 14,500 | 106億7700万 | -2.6% | 31.51 | 16.41 |
| 02/08 | 1,023 | 1,027 | 1,000 | 1,023 | -0.39% | 29,400 | 107億9305万 | -1.54% | 31.86 | 16.59 |
| 02/07 | 1,038 | 1,042 | 1,019 | 1,027 | -1.44% | 16,300 | 108億3526万 | -1.06% | 31.98 | 16.65 |
| 02/06 | 1,048 | 1,060 | 1,040 | 1,042 | -0.57% | 17,500 | 109億9351万 | +0.48% | 32.45 | 16.9 |
| 02/05 | 1,056 | 1,058 | 1,041 | 1,048 | +0.58% | 14,900 | 110億5681万 | +0.87% | 32.63 | 16.99 |
| 02/02 | 1,065 | 1,066 | 1,036 | 1,042 | -2.16% | 19,400 | 109億9351万 | +0.19% | 32.45 | 16.9 |
| 02/01 | 1,058 | 1,075 | 1,052 | 1,065 | -0.09% | 21,000 | 112億3617万 | +2.21% | 33.16 | 17.27 |
| 01/31 | 1,084 | 1,110 | 1,046 | 1,066 | +5.23% | 133,300 | 112億4672万 | +2.21% | 33.19 | 17.29 |
| 01/30 | 1,039 | 1,041 | 1,013 | 1,013 | -2.13% | 38,200 | 106億8755万 | -3.06% | 31.54 | 16.43 |
| 01/29 | 1,030 | 1,044 | 1,030 | 1,035 | +0.49% | 11,300 | 109億1966万 | -1.33% | 32.23 | 16.78 |
| 01/26 | 1,038 | 1,048 | 1,030 | 1,030 | -0.96% | 14,400 | 108億6691万 | -2.09% | 32.07 | 16.7 |
| 01/25 | 1,046 | 1,054 | 1,040 | 1,040 | -0.57% | 13,300 | 109億7241万 | -1.52% | 32.38 | 16.86 |
| 01/24 | 1,053 | 1,059 | 1,040 | 1,046 | -1.23% | 12,300 | 110億3571万 | -1.13% | 32.57 | 16.96 |
| 01/23 | 1,091 | 1,101 | 1,055 | 1,059 | -2.67% | 20,300 | 111億7287万 | -0.19% | 32.98 | 17.17 |
| 01/22 | 1,074 | 1,118 | 1,073 | 1,088 | +2.74% | 50,200 | 114億7883万 | +2.26% | 33.88 | 17.64 |
| 01/19 | 1,073 | 1,074 | 1,042 | 1,059 | -0.47% | 36,000 | 111億7287万 | -0.84% | 32.98 | 17.17 |
| 01/18 | 1,027 | 1,080 | 1,027 | 1,064 | +3.6% | 46,100 | 112億2562万 | -0.84% | 33.13 | 17.25 |
| 01/17 | 1,013 | 1,041 | 1,013 | 1,027 | +1.38% | 30,400 | 108億3526万 | -4.47% | 31.98 | 16.65 |
| 01/16 | 1,027 | 1,035 | 1,013 | 1,013 | -1.36% | 14,700 | 106億8755万 | -6.2% | 31.54 | 16.43 |
| 01/15 | 1,012 | 1,033 | 1,010 | 1,027 | +0.79% | 20,200 | 108億3526万 | -5.35% | 31.98 | 16.65 |
| 01/12 | 1,025 | 1,025 | 1,004 | 1,019 | -1.07% | 29,000 | 107億5085万 | -6.17% | 31.73 | 16.52 |
| 01/11 | 1,047 | 1,047 | 1,023 | 1,030 | -1.53% | 25,400 | 108億6691万 | -5.42% | 32.07 | 16.7 |
| 01/10 | 1,028 | 1,051 | 1,026 | 1,046 | +1.75% | 29,000 | 110億3571万 | -3.95% | 32.57 | 16.96 |
| 01/09 | 1,021 | 1,034 | 1,010 | 1,028 | +1.08% | 35,100 | 108億4581万 | -5.6% | 32.01 | 16.67 |
| 01/05 | 1,021 | 1,034 | 1,009 | 1,017 | +0.79% | 35,400 | 107億2975万 | -6.44% | 31.67 | 16.49 |
| 01/04 | 1,023 | 1,047 | 1,003 | 1,009 | -0.69% | 36,400 | 106億4535万 | -7.18% | 31.42 | 16.36 |
| 2023 | ||||||||||
| 12/29 | 994 | 1,029 | 994 | 1,016 | +1.5% | 47,000 | 107億1920万 | -6.36% | 31.64 | 15.3 |
| 12/28 | 1,031 | 1,062 | 994 | 1,001 | -7.14% | 187,100 | 105億6095万 | -7.66% | 31.17 | 15.08 |
| 12/27 | 1,080 | 1,080 | 1,064 | 1,078 | -0.55% | 213,900 | 113億7333万 | -0.37% | 33.57 | 16.24 |
| 12/26 | 1,104 | 1,107 | 1,075 | 1,084 | -0.73% | 87,000 | 114億3663万 | +0.56% | 33.76 | 16.33 |
| 12/25 | 1,108 | 1,111 | 1,091 | 1,092 | +0.37% | 56,900 | 115億2103万 | +1.68% | 34 | 16.45 |
| 12/22 | 1,125 | 1,138 | 1,087 | 1,088 | -2.94% | 48,600 | 114億7883万 | +1.68% | 33.88 | 16.39 |
| 12/21 | 1,100 | 1,124 | 1,100 | 1,121 | +1.17% | 20,300 | 118億2699万 | +5.46% | 34.91 | 16.89 |
| 12/20 | 1,108 | 1,130 | 1,100 | 1,108 | -0.18% | 25,200 | 116億8984万 | +4.92% | 34.5 | 16.69 |
| 12/19 | 1,119 | 1,120 | 1,100 | 1,110 | -0.8% | 18,200 | 117億1094万 | +5.82% | 34.56 | 16.72 |
| 12/18 | 1,080 | 1,119 | 1,075 | 1,119 | +2.57% | 29,200 | 118億589万 | +7.49% | 34.84 | 16.86 |
| 12/15 | 1,115 | 1,115 | 1,068 | 1,091 | -2.68% | 51,000 | 115億1048万 | +5.72% | 33.97 | 16.43 |
| 12/14 | 1,131 | 1,150 | 1,102 | 1,121 | -2.1% | 45,600 | 118億2699万 | +9.37% | 34.91 | 16.89 |
| 12/13 | 1,180 | 1,194 | 1,145 | 1,145 | -3.78% | 41,400 | 120億8020万 | +12.59% | 35.65 | 17.25 |
| 12/12 | 1,185 | 1,194 | 1,165 | 1,190 | +0.85% | 35,400 | 125億5497万 | +18.17% | 37.06 | 17.93 |
| 12/11 | 1,146 | 1,185 | 1,131 | 1,180 | +5.08% | 57,400 | 124億4947万 | +18.47% | 36.74 | 17.77 |
| 12/08 | 1,140 | 1,146 | 1,120 | 1,123 | -1.49% | 39,300 | 118億4809万 | +13.89% | 34.97 | 16.92 |
| 12/07 | 1,110 | 1,155 | 1,104 | 1,140 | 0% | 43,700 | 120億2745万 | +16.68% | 35.5 | 17.17 |
| 12/06 | 1,063 | 1,159 | 1,063 | 1,140 | +7.45% | 111,100 | 120億2745万 | +17.89% | 35.5 | 17.17 |
| 12/05 | 1,075 | 1,086 | 1,055 | 1,061 | -1.58% | 40,000 | 111億9397万 | +10.98% | 33.04 | 15.98 |
| 12/04 | 1,052 | 1,086 | 1,043 | 1,078 | +2.67% | 38,400 | 113億7333万 | +13.47% | 33.57 | 16.24 |
| 12/01 | 1,026 | 1,066 | 1,022 | 1,050 | +2.44% | 71,200 | 110億7792万 | +11.35% | 32.7 | 15.82 |
| 11/30 | 1,000 | 1,030 | 1,000 | 1,025 | +2.81% | 51,300 | 108億1416万 | +9.39% | 31.92 | 15.44 |
| 11/29 | 996 | 1,010 | 996 | 997 | +0.1% | 31,000 | 105億1874万 | +6.97% | 31.05 | 15.02 |
| 11/28 | 985 | 1,013 | 985 | 996 | +1.63% | 28,300 | 105億819万 | +7.33% | 31.01 | 15 |
| 11/27 | 980 | 1,013 | 974 | 980 | +0.93% | 62,200 | 103億3939万 | +6.06% | 30.52 | 14.76 |
| 11/24 | 972 | 986 | 958 | 971 | -0.1% | 33,000 | 102億4443万 | +5.43% | 30.24 | 14.63 |
| 11/22 | 972 | 985 | 972 | 972 | -0.31% | 13,600 | 102億5498万 | +5.88% | 30.27 | 14.64 |
| 11/21 | 977 | 988 | 972 | 975 | -0.51% | 18,000 | 102億8664万 | +6.67% | 30.36 | 14.69 |
| 11/20 | 982 | 993 | 978 | 980 | -0.31% | 37,500 | 103億3939万 | +7.57% | 30.52 | 14.76 |
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 | 382 458,000 7/10 | 65 77,900 4/23 | 13,135,200 10,946 7/10 | - | - | +16.25% 5/27 | -32.91% 1/16 |
| 2009年 6月期 | 67 80,000 7/4 80,000 7/3 | 30 36,100 10/29 | 235,200 196 4/10 | - | - | +47.08% 11/17 | -40.01% 10/10 |
| 2010年 6月期 | 61 73,200 5/10 | 42 50,100 3/4 | 81,600 68 4/7 | - | - | +17.98% 5/10 | -9.41% 5/26 |
| 2011年 6月期 | 78 94,000 6/10 94,000 6/9 | 46 55,100 3/16 | 46,800 39 2/8 | 7億6628万 | 4億4917万 | +20.19% 6/9 | -20.6% 3/16 |
| 2012年 6月期 | 598 718,000 1/27 | 59 71,000 8/9 | 2,350,800 1,959 1/31 | 58億5313万 | 5億7879万 | +131.89% 12/9 | -30.83% 5/14 |
| 2013年 6月期 | 573 3,440 4/24 | 262 1,570 7/25 | 1,296,000 216,000 11/7 | 56億857万 | 25億5972万 | +49.09% 4/24 | -12.51% 6/26 |
| 2014年 6月期 | 612 12/26 | 398 796 7/30 | 283,400 1/27 | 59億8682万 | 38億9339万 | +17.1% 9/18 | -20.03% 2/4 |
| 2015年 6月期 | 1,064 10/3 | 499 8/8 | 1,124,600 10/2 | 112億2562万 | 52億6464万 | +58.52% 10/2 | -6.81% 1/8 |
| 2016年 6月期 | 758 11/10 | 563 6/24 | 281,500 3/24 | 79億9720万 | 59億3987万 | +13.81% 3/23 | -14.83% 1/21 |
| 2017年 6月期 | 713 12/2 12/1 他2件 | 592 7/8 7/1 | 183,700 12/27 | 75億2243万 | 62億4583万 | +5.75% 10/20 | -6.3% 1/18 |
| 2018年 6月期 | 1,193 6/21 | 664 7/5 7/3 | 1,942,800 5/22 | 125億8662万 | 70億546万 | +29.67% 6/20 | -18.3% 7/5 |
| 2019年 6月期 | 899 7/2 | 632 1/4 | 303,900 7/5 | 94億8480万 | 66億6785万 | +8.99% 9/26 | -18.45% 1/4 |
| 2020年 6月期 | 910 11/20 | 422 4/6 | 410,300 4/20 | 96億86万 | 44億5226万 | +18.89% 4/17 | -27.7% 3/13 |
| 2021年 6月期 | 729 10/22 | 501 8/3 | 185,600 12/29 | 76億9124万 | 52億8575万 | +12.81% 9/8 | -10.46% 1/4 |
| 2022年 6月期 | 675 9/30 | 326 1/31 1/28 | 273,900 12/29 | 71億2152万 | 34億3943万 | +19.56% 2/16 | -21.41% 12/1 |
| 2023年 6月期 | 966 5/17 | 294 10/3 | 3,225,800 11/16 | 101億9168万 | 31億181万 | +47.82% 11/28 | -12.81% 10/3 |
| 最新 | 911 2024/4/17 | 25,400 | 103億1671万 | -2.36% 933 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/28 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/28
- 287%（3.87倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 105%（2.05倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/04/17 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
30円（2008/10/29） - 2928%（30.28倍）
911円（4/17）