株価チャート
株価
8/20
- 前日 (8/19)
- 3,295
- 始値
- 3,310
- 高値
- 3,400
- 安値
- 3,305
- 終値 +2.58%
- 3,380
- 出来高 +32.49%
- 183,100
乖離率
- 株価（5日）
移動平均値 - +1.29%
3,337 - 株価（25日）
移動平均値 - -0.65%
3,402 - 出来高（5日）
移動平均値 - +3.53%
176,860
2024/03/27～2024/08/20
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 | ||||||||||
| 08/20 | 3,310 | 3,400 | 3,305 | 3,380 | +2.58% | 183,100 | 1228億7905万 | -0.65% | 19.06 | 4.14 |
| 08/19 | 3,350 | 3,355 | 3,280 | 3,295 | -1.64% | 138,200 | 1197億8890万 | -3.43% | 18.58 | 4.04 |
| 08/16 | 3,330 | 3,355 | 3,295 | 3,350 | +1.52% | 141,000 | 1217億8841万 | -2.19% | 18.89 | 4.1 |
| 08/15 | 3,330 | 3,395 | 3,295 | 3,300 | -1.79% | 159,600 | 1199億7067万 | -3.93% | 18.61 | 4.04 |
| 08/14 | 3,275 | 3,360 | 3,225 | 3,360 | +2.28% | 262,400 | 1221億5196万 | -2.35% | 18.95 | 4.12 |
| 08/13 | 3,115 | 3,295 | 3,115 | 3,285 | -1.2% | 566,500 | 1194億2535万 | -4.62% | 18.53 | 4.02 |
| 08/09 | 3,355 | 3,360 | 3,290 | 3,325 | +0.61% | 306,400 | 1208億7954万 | -3.65% | 18.75 | 4.07 |
| 08/08 | 3,275 | 3,365 | 3,265 | 3,305 | +0.15% | 183,100 | 1201億5244万 | -4.42% | 18.64 | 4.05 |
| 08/07 | 3,315 | 3,400 | 3,295 | 3,300 | -3.08% | 287,300 | 1199億7067万 | -4.73% | 18.61 | 4.04 |
| 08/06 | 3,250 | 3,415 | 3,215 | 3,405 | +13.88% | 425,600 | 1237億8792万 | -1.99% | 19.2 | 4.17 |
| 08/05 | 3,100 | 3,230 | 2,964 | 2,990 | -7.72% | 502,800 | 1087億70万 | -13.93% | 16.86 | 3.66 |
| 08/02 | 3,295 | 3,305 | 3,235 | 3,240 | -4.71% | 355,100 | 1177億8939万 | -7.19% | 18.27 | 3.97 |
| 08/01 | 3,420 | 3,430 | 3,345 | 3,400 | -0.58% | 203,200 | 1236億615万 | -2.83% | 19.17 | 4.17 |
| 07/31 | 3,435 | 3,445 | 3,370 | 3,420 | -1.3% | 277,300 | 1243億3324万 | -2.29% | 19.29 | 4.19 |
| 07/30 | 3,510 | 3,515 | 3,450 | 3,465 | -1.14% | 98,200 | 1259億6920万 | -1.03% | 19.54 | 4.25 |
| 07/29 | 3,520 | 3,540 | 3,490 | 3,505 | +0.43% | 176,800 | 1274億2339万 | +0.23% | 19.77 | 4.29 |
| 07/26 | 3,470 | 3,505 | 3,395 | 3,490 | +2.2% | 185,300 | 1268億7807万 | -0.03% | 19.68 | 4.28 |
| 07/25 | 3,415 | 3,445 | 3,375 | 3,415 | -1.44% | 193,500 | 1241億5147万 | -2.01% | 19.26 | 4.18 |
| 07/24 | 3,485 | 3,505 | 3,450 | 3,465 | -1% | 124,300 | 1259億6920万 | -0.55% | 19.54 | 4.25 |
| 07/23 | 3,515 | 3,540 | 3,485 | 3,500 | -0.28% | 98,400 | 1272億4162万 | +0.57% | 19.74 | 4.29 |
| 07/22 | 3,575 | 3,575 | 3,480 | 3,510 | -1.27% | 201,800 | 1276億517万 | +0.92% | 19.79 | 4.3 |
| 07/19 | 3,640 | 3,640 | 3,525 | 3,555 | -1.66% | 175,800 | 1292億4113万 | +2.48% | 20.05 | 4.36 |
| 07/18 | 3,600 | 3,675 | 3,575 | 3,615 | +0.42% | 206,200 | 1314億2242万 | +4.6% | 20.39 | 4.43 |
| 07/17 | 3,605 | 3,615 | 3,560 | 3,600 | +0.56% | 162,700 | 1308億7710万 | +4.65% | 20.3 | 4.41 |
| 07/16 | 3,650 | 3,650 | 3,560 | 3,580 | -1.38% | 229,100 | 1301億5000万 | +4.31% | 20.19 | 4.39 |
| 07/12 | 3,590 | 3,650 | 3,580 | 3,630 | +0.55% | 259,100 | 1319億6774万 | +5.99% | 20.47 | 4.45 |
| 07/11 | 3,570 | 3,610 | 3,540 | 3,610 | +0.28% | 351,000 | 1312億4064万 | +5.65% | 20.36 | 4.42 |
| 07/10 | 3,490 | 3,630 | 3,480 | 3,600 | +4.5% | 571,700 | 1308億7710万 | +5.57% | 20.3 | 4.41 |
| 07/09 | 3,440 | 3,465 | 3,415 | 3,445 | 0% | 141,700 | 1252億4211万 | +1.15% | 19.43 | 4.22 |
| 07/08 | 3,495 | 3,500 | 3,435 | 3,445 | -0.72% | 143,000 | 1252億4211万 | +1.09% | 19.43 | 4.22 |
| 07/05 | 3,490 | 3,505 | 3,455 | 3,470 | -0.57% | 151,900 | 1261億5098万 | +1.79% | 19.57 | 4.25 |
| 07/04 | 3,495 | 3,515 | 3,470 | 3,490 | +0.72% | 189,500 | 1268億7807万 | +2.41% | 19.68 | 4.28 |
| 07/03 | 3,490 | 3,505 | 3,450 | 3,465 | -1.84% | 243,100 | 1259億6920万 | +1.79% | 19.54 | 4.25 |
| 07/02 | 3,435 | 3,555 | 3,435 | 3,530 | +3.07% | 496,600 | 1283億3226万 | +3.79% | 19.91 | 4.33 |
| 07/01 | 3,440 | 3,460 | 3,405 | 3,425 | +0.88% | 250,900 | 1245億1501万 | +0.74% | 19.31 | 4.2 |
| 06/28 | 3,440 | 3,440 | 3,350 | 3,395 | -1.31% | 423,300 | 1234億2437万 | -0.24% | 21.47 | 4.16 |
| 06/27 | 3,405 | 3,455 | 3,385 | 3,440 | +0.44% | 896,700 | 1250億6034万 | +0.97% | 21.75 | 4.22 |
| 06/26 | 3,430 | 3,460 | 3,385 | 3,425 | -0.72% | 1,319,500 | 1245億1501万 | +0.41% | 21.66 | 4.2 |
| 06/25 | 3,405 | 3,475 | 3,395 | 3,450 | +2.53% | 534,200 | 1254億2388万 | +0.94% | 21.82 | 4.23 |
| 06/24 | 3,370 | 3,390 | 3,310 | 3,365 | +0.45% | 372,300 | 1223億3373万 | -1.78% | 21.28 | 4.12 |
| 06/21 | 3,340 | 3,390 | 3,340 | 3,350 | +0.15% | 355,500 | 1217億8841万 | -2.59% | 21.18 | 4.1 |
| 06/20 | 3,405 | 3,420 | 3,325 | 3,345 | -1.33% | 273,600 | 1216億663万 | -3.13% | 21.15 | 4.1 |
| 06/19 | 3,380 | 3,395 | 3,340 | 3,390 | +0.3% | 344,200 | 1232億4260万 | -2.14% | 21.44 | 4.15 |
| 06/18 | 3,420 | 3,460 | 3,380 | 3,380 | -1.46% | 385,100 | 1228億7905万 | -2.76% | 21.37 | 4.14 |
| 06/17 | 3,325 | 3,435 | 3,295 | 3,430 | +3.78% | 707,300 | 1246億9679万 | -1.66% | 21.69 | 4.2 |
| 06/14 | 3,200 | 3,315 | 3,200 | 3,305 | +2.96% | 478,900 | 1201億5244万 | -5.54% | 20.9 | 4.05 |
| 06/13 | 3,260 | 3,270 | 3,200 | 3,210 | -0.16% | 657,800 | 1166億9874万 | -9.04% | 20.3 | 3.93 |
| 06/12 | 3,355 | 3,360 | 3,170 | 3,215 | -5.58% | 1,295,800 | 1168億8052万 | -9.77% | 20.33 | 3.94 |
| 06/11 | 3,395 | 3,435 | 3,395 | 3,405 | 0% | 245,300 | 1237億8792万 | -5.36% | 21.53 | 4.17 |
| 06/10 | 3,420 | 3,460 | 3,390 | 3,405 | -0.58% | 427,200 | 1237億8792万 | -6.2% | 21.53 | 4.17 |
| 06/07 | 3,435 | 3,440 | 3,360 | 3,425 | -0.29% | 507,700 | 1245億1501万 | -6.5% | 21.66 | 4.2 |
| 06/06 | 3,500 | 3,500 | 3,420 | 3,435 | -2.28% | 486,700 | 1248億7856万 | -7.04% | 21.72 | 4.21 |
| 06/05 | 3,490 | 3,540 | 3,465 | 3,515 | +0.43% | 303,100 | 1277億8694万 | -5.71% | 22.23 | 4.31 |
| 06/04 | 3,450 | 3,515 | 3,445 | 3,500 | +1.3% | 296,200 | 1272億4162万 | -6.96% | 22.13 | 4.29 |
| 06/03 | 3,530 | 3,530 | 3,450 | 3,455 | +0.29% | 362,000 | 1256億566万 | -8.91% | 21.85 | 4.23 |
| 05/31 | 3,360 | 3,450 | 3,360 | 3,445 | +1.62% | 447,300 | 1252億4211万 | -10.01% | 21.78 | 4.22 |
| 05/30 | 3,375 | 3,435 | 3,345 | 3,390 | -0.29% | 348,400 | 1232億4260万 | -12.27% | 21.44 | 4.15 |
| 05/29 | 3,475 | 3,485 | 3,400 | 3,400 | -2.86% | 489,400 | 1236億615万 | -12.82% | 21.5 | 4.17 |
| 05/28 | 3,520 | 3,545 | 3,490 | 3,500 | -0.14% | 224,400 | 1272億4162万 | -11.03% | 22.13 | 4.29 |
| 05/27 | 3,480 | 3,515 | 3,455 | 3,505 | +0.57% | 232,400 | 1274億2339万 | -11.65% | 22.16 | 4.29 |
| 05/24 | 3,500 | 3,510 | 3,430 | 3,485 | -1.97% | 424,900 | 1266億9630万 | -12.79% | 22.04 | 4.27 |
| 05/23 | 3,600 | 3,605 | 3,540 | 3,555 | -0.84% | 327,300 | 1292億4113万 | -11.76% | 22.48 | 4.36 |
| 05/22 | 3,650 | 3,650 | 3,555 | 3,585 | -2.18% | 467,700 | 1303億3177万 | -11.81% | 22.67 | 4.39 |
| 05/21 | 3,685 | 3,730 | 3,650 | 3,665 | -0.41% | 290,300 | 1332億4015万 | -10.65% | 23.18 | 4.49 |
| 05/20 | 3,700 | 3,730 | 3,660 | 3,680 | -0.27% | 300,200 | 1337億8548万 | -11.03% | 23.27 | 4.51 |
| 05/17 | 3,635 | 3,720 | 3,630 | 3,690 | +1.93% | 286,300 | 1341億4902万 | -11.53% | 23.33 | 4.52 |
| 05/16 | 3,715 | 3,720 | 3,610 | 3,620 | -2.43% | 457,700 | 1316億419万 | -13.91% | 22.89 | 4.44 |
| 05/15 | 3,690 | 3,730 | 3,625 | 3,710 | +1.37% | 484,800 | 1348億7612万 | -12.54% | 23.46 | 4.55 |
| 05/14 | 3,690 | 3,690 | 3,560 | 3,660 | -1.61% | 1,246,700 | 1330億5838万 | -14.35% | 23.14 | 4.48 |
| 05/13 | 3,795 | 3,805 | 3,610 | 3,720 | -8.37% | 1,379,300 | 1352億3967万 | -13.65% | 23.52 | 4.56 |
| 05/10 | 4,050 | 4,105 | 4,050 | 4,060 | +0.25% | 240,300 | 1476億28万 | -6.43% | 25.67 | 4.97 |
| 05/09 | 4,100 | 4,105 | 4,040 | 4,050 | -1.22% | 191,700 | 1472億3673万 | -7.05% | 25.61 | 4.96 |
| 05/08 | 4,195 | 4,195 | 4,090 | 4,100 | -2.38% | 284,600 | 1490億5447万 | -6.41% | 25.93 | 5.02 |
| 05/07 | 4,205 | 4,240 | 4,150 | 4,200 | -0.36% | 247,400 | 1526億8995万 | -4.65% | 26.56 | 5.15 |
| 05/02 | 4,250 | 4,250 | 4,210 | 4,215 | -0.24% | 104,800 | 1532億3527万 | -4.68% | 26.65 | 5.16 |
| 05/01 | 4,270 | 4,280 | 4,210 | 4,225 | -1.29% | 199,100 | 1535億9881万 | -4.91% | 26.72 | 5.18 |
| 04/30 | 4,385 | 4,385 | 4,275 | 4,280 | -1.72% | 193,900 | 1555億9833万 | -4.04% | 27.07 | 5.24 |
| 04/26 | 4,285 | 4,360 | 4,265 | 4,355 | +2.11% | 128,400 | 1583億2493万 | -2.68% | 27.54 | 5.34 |
| 04/25 | 4,325 | 4,325 | 4,255 | 4,265 | -1.95% | 114,200 | 1550億5300万 | -5.01% | 26.97 | 5.23 |
| 04/24 | 4,330 | 4,365 | 4,315 | 4,350 | +0.58% | 94,600 | 1581億4316万 | -3.4% | 27.51 | 5.33 |
| 04/23 | 4,345 | 4,410 | 4,325 | 4,325 | +0.46% | 119,100 | 1572億3429万 | -4.21% | 27.35 | 5.3 |
| 04/22 | 4,260 | 4,325 | 4,260 | 4,305 | +1.18% | 149,400 | 1565億719万 | -4.86% | 27.22 | 5.27 |
| 04/19 | 4,300 | 4,320 | 4,205 | 4,255 | -1.5% | 208,100 | 1546億8946万 | -6.15% | 26.91 | 5.21 |
| 04/18 | 4,200 | 4,380 | 4,200 | 4,320 | +2.49% | 207,400 | 1570億5252万 | -4.99% | 27.32 | 5.29 |
| 04/17 | 4,330 | 4,350 | 4,205 | 4,215 | -2.66% | 253,300 | 1532億3527万 | -7.4% | 26.65 | 5.16 |
| 04/16 | 4,400 | 4,415 | 4,325 | 4,330 | -2.37% | 212,900 | 1574億1606万 | -5.11% | 27.38 | 5.31 |
| 04/15 | 4,495 | 4,510 | 4,410 | 4,435 | -1.88% | 185,000 | 1612億3331万 | -2.91% | 28.05 | 5.43 |
| 04/12 | 4,520 | 4,545 | 4,495 | 4,520 | -0.11% | 132,800 | 1643億2347万 | -1.16% | 28.58 | 5.54 |
| 04/11 | 4,555 | 4,570 | 4,500 | 4,525 | -0.66% | 100,900 | 1645億524万 | -1.03% | 28.61 | 5.54 |
| 04/10 | 4,545 | 4,570 | 4,510 | 4,555 | +0.55% | 107,200 | 1655億9588万 | -0.39% | 28.8 | 5.58 |
| 04/09 | 4,545 | 4,565 | 4,515 | 4,530 | -0.11% | 74,700 | 1646億8701万 | -0.92% | 28.65 | 5.55 |
| 04/08 | 4,515 | 4,555 | 4,495 | 4,535 | +0.67% | 141,500 | 1648億6879万 | -0.81% | 28.68 | 5.56 |
| 04/05 | 4,490 | 4,530 | 4,485 | 4,505 | -0.22% | 149,500 | 1637億7814万 | -1.55% | 28.49 | 5.52 |
| 04/04 | 4,520 | 4,600 | 4,460 | 4,515 | +0.22% | 200,800 | 1641億4169万 | -1.46% | 28.55 | 5.53 |
| 04/03 | 4,490 | 4,580 | 4,485 | 4,505 | +0.11% | 188,100 | 1637億7814万 | -1.83% | 28.49 | 5.52 |
| 04/02 | 4,630 | 4,650 | 4,485 | 4,500 | -3.33% | 264,900 | 1635億9637万 | -1.98% | 28.46 | 5.51 |
| 04/01 | 4,730 | 4,730 | 4,630 | 4,655 | -0.85% | 177,000 | 1692億3136万 | +1.31% | 29.44 | 5.7 |
| 03/29 | 4,625 | 4,705 | 4,605 | 4,695 | +1.19% | 201,900 | 1706億8555万 | +2.2% | 29.69 | 6.06 |
| 03/28 | 4,715 | 4,730 | 4,630 | 4,640 | -1.9% | 151,100 | 1686億8604万 | +1.09% | 29.34 | 5.99 |
| 03/27 | 4,680 | 4,745 | 4,680 | 4,730 | +1.5% | 221,000 | 1719億5796万 | +3.1% | 29.91 | 6.11 |
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 | |
| 2010年 6月期 | 215 3,870 6/25 | 178 3,200 6/30 | 16,200 900 6/29 | - | 44億9120万 | - | -6.47% 8/4 |
| 2011年 6月期 | 260 1,560 6/7 | 150 900 3/15 | 325,200 54,200 6/7 | 65億6838万 | 37億8945万 | +15.44% 11/25 | -23.67% 3/15 |
| 2012年 6月期 | 251 1,506 5/11 | 192 1,150 9/26 1,150 9/14 他2件 | 1,475,400 245,900 6/26 | 63億4101万 | 48億4207万 | +7.75% 4/2 | -11.83% 8/9 |
| 2013年 6月期 | 747 4,480 5/21 | 239 1,433 7/11 1,432 7/10 | 1,068,600 178,100 6/25 | 188億6304万 | 60億2943万 | +28.58% 3/29 | -23.99% 6/7 |
| 2014年 6月期 | 763 4,580 9/27 | 481 2,886 2/4 | 2,054,400 342,400 12/17 | 192億8409万 | 172億7698万 | +12.99% 9/26 | -15.77% 12/10 |
| 2015年 6月期 | 728 4,365 4/14 | 502 3,010 7/14 3,010 7/11 | 1,578,000 263,000 6/25 | 261億6765万 | 180億2382万 | +13.2% 7/7 | -9.73% 2/12 |
| 2016年 6月期 | 997 5,980 12/18 | 668 4,005 8/25 | 831,000 138,500 6/27 | 358億7092万 | 240億1671万 | +13.58% 12/17 | -16.77% 1/21 |
| 2017年 6月期 | 1,010 6,060 6/14 | 665 3,990 2/7 | 1,074,600 179,100 12/27 | 364億1679万 | 239億6267万 | +16.92% 3/8 | -14.41% 8/19 |
| 2018年 6月期 | 2,363 14,180 5/15 | 903 5,420 7/21 | 2,362,800 393,800 12/12 | 852億4267万 | 325億6429万 | +23.57% 11/13 | -15.02% 7/12 |
| 2019年 6月期 | 1,918 11,510 11/13 | 1,283 7,700 5/13 | 1,360,800 226,800 8/22 | 692億4544万 | 463億5694万 | +9.82% 9/26 | -17.06% 12/25 |
| 2020年 6月期 | 1,747 10,480 8/14 | 775 4,650 4/6 | 1,424,400 237,400 5/11 | 630億9360万 | 280億891万 | +28.53% 5/11 | -29.92% 3/13 |
| 2021年 6月期 | 2,607 7,820 4/8 7,820 4/7 | 1,180 7,080 8/4 | 1,863,600 310,600 11/11 | 943億9085万 | 426億7556万 | +22.39% 11/12 | -16% 5/13 |
| 2022年 6月期 | 2,700 8,100 7/6 | 1,637 4,910 5/25 | 1,214,400 404,800 6/28 | 977億7058万 | 593億3883万 | +19.23% 9/14 | -18.87% 3/11 |
| 2023年 6月期 | 3,555 6/23 | 1,740 5,220 7/8 5,220 7/7 | 1,518,600 506,200 8/12 | 1292億4113万 | 632億2731万 | +19.69% 8/12 | -8.82% 12/15 |
| 2024年 6月期 | 5,450 1/19 | 3,170 6/12 | 1,379,300 5/13 | 1981億3338万 | 1152億4455万 | +23.25% 8/25 | -14.35% 5/14 |
| 最新 | 3,380 2024/8/20 | 183,100 | 1228億7905万 | -0.65% 3,402 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 64%（1.64倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 157%（2.57倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 101%（2.01倍）
- 2024/08/20 vs 2023/12/29
- -23%（0.77倍）
- 過去安値
150円（2011/03/15） - 2153%（22.53倍）
3,380円（8/20）