株価チャート
株価
10/31
- 前日 (10/30)
- 3,605
- 始値
- 3,615
- 高値
- 3,615
- 安値
- 3,565
- 終値 ±0%
- 3,605
- 出来高 -5.79%
- 177,500
乖離率
- 株価（5日）
移動平均値 - +0.53%
3,586 - 株価（25日）
移動平均値 - -4.25%
3,765 - 出来高（5日）
移動平均値 - +2.92%
172,460
2024/06/07～2024/10/31
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 | ||||||||||
| 10/31 | 3,615 | 3,615 | 3,565 | 3,605 | 0% | 177,500 | 1373億4533万 | -4.25% | 21.32 | 4.63 |
| 10/30 | 3,620 | 3,625 | 3,565 | 3,605 | +0.14% | 188,400 | 1373億4533万 | -4.35% | 21.32 | 4.63 |
| 10/29 | 3,585 | 3,615 | 3,575 | 3,600 | +1.12% | 153,500 | 1371億5484万 | -4.53% | 21.29 | 4.63 |
| 10/28 | 3,560 | 3,610 | 3,550 | 3,560 | 0% | 167,400 | 1356億3090万 | -5.62% | 21.06 | 4.58 |
| 10/25 | 3,625 | 3,625 | 3,530 | 3,560 | -0.97% | 175,500 | 1356億3090万 | -5.72% | 21.06 | 4.58 |
| 10/24 | 3,595 | 3,615 | 3,550 | 3,595 | -0.42% | 193,600 | 1369億6435万 | -4.84% | 21.26 | 4.62 |
| 10/23 | 3,655 | 3,670 | 3,600 | 3,610 | -1.9% | 186,300 | 1375億3583万 | -4.5% | 21.35 | 4.64 |
| 10/22 | 3,705 | 3,715 | 3,660 | 3,680 | -0.67% | 160,200 | 1402億273万 | -2.65% | 21.77 | 4.73 |
| 10/21 | 3,710 | 3,740 | 3,690 | 3,705 | +0.54% | 209,500 | 1381億4014万 | -1.88% | 21.92 | 4.76 |
| 10/18 | 3,705 | 3,710 | 3,640 | 3,685 | +0.14% | 236,700 | 1373億9445万 | -2.15% | 21.8 | 4.74 |
| 10/17 | 3,785 | 3,785 | 3,680 | 3,680 | -2.77% | 276,700 | 1372億802万 | -2.05% | 21.77 | 4.73 |
| 10/16 | 3,820 | 3,855 | 3,780 | 3,785 | -1.17% | 218,200 | 1411億2293万 | +0.99% | 22.39 | 4.86 |
| 10/15 | 3,845 | 3,870 | 3,825 | 3,830 | -0.78% | 174,600 | 1428億74万 | +2.52% | 22.65 | 4.92 |
| 10/11 | 3,900 | 3,900 | 3,850 | 3,860 | -0.77% | 149,000 | 1439億1928万 | +3.65% | 22.83 | 4.96 |
| 10/10 | 3,975 | 4,000 | 3,825 | 3,890 | -2.63% | 407,800 | 1450億3783万 | +4.82% | 23.01 | 5 |
| 10/09 | 3,935 | 3,995 | 3,930 | 3,995 | +1.52% | 219,100 | 1489億5273万 | +8.03% | 23.63 | 5.13 |
| 10/08 | 3,910 | 3,980 | 3,905 | 3,935 | +0.25% | 277,200 | 1467億1564万 | +6.96% | 23.28 | 5.06 |
| 10/07 | 3,865 | 3,935 | 3,830 | 3,925 | +0.64% | 277,000 | 1463億4280万 | +7.15% | 23.22 | 5.04 |
| 10/04 | 3,840 | 3,920 | 3,840 | 3,900 | +1.96% | 270,700 | 1454億1068万 | +6.91% | 23.07 | 5.01 |
| 10/03 | 3,865 | 3,880 | 3,780 | 3,825 | 0% | 242,700 | 1426億1432万 | +5.26% | 22.63 | 4.92 |
| 10/02 | 3,900 | 3,955 | 3,805 | 3,825 | -1.54% | 277,300 | 1426億1432万 | +5.55% | 22.63 | 4.92 |
| 10/01 | 3,890 | 3,925 | 3,860 | 3,885 | -0.13% | 244,500 | 1448億5140万 | +7.65% | 22.98 | 4.99 |
| 09/30 | 3,865 | 3,930 | 3,830 | 3,890 | 0% | 432,700 | 1450億3783万 | +8.36% | 23.01 | 5 |
| 09/27 | 3,930 | 3,975 | 3,880 | 3,890 | +2.5% | 548,800 | 1450億3783万 | +8.9% | 23.01 | 5 |
| 09/26 | 3,725 | 3,800 | 3,690 | 3,795 | +1.88% | 350,900 | 1414億9577万 | +6.87% | 22.45 | 4.88 |
| 09/25 | 3,645 | 3,740 | 3,640 | 3,725 | +2.34% | 288,800 | 1388億8584万 | +5.37% | 22.03 | 4.79 |
| 09/24 | 3,645 | 3,645 | 3,590 | 3,640 | +0.41% | 146,400 | 1357億1663万 | +3.47% | 21.53 | 4.68 |
| 09/20 | 3,665 | 3,695 | 3,620 | 3,625 | -1.09% | 226,900 | 1317億8596万 | +3.39% | 21.44 | 4.66 |
| 09/19 | 3,610 | 3,680 | 3,610 | 3,665 | +1.38% | 237,400 | 1332億4015万 | +4.92% | 21.68 | 4.71 |
| 09/18 | 3,645 | 3,645 | 3,590 | 3,615 | -0.82% | 187,100 | 1314億2242万 | +3.85% | 21.38 | 4.65 |
| 09/17 | 3,600 | 3,660 | 3,585 | 3,645 | +1.25% | 295,400 | 1325億1306万 | +5.1% | 21.56 | 4.68 |
| 09/13 | 3,565 | 3,660 | 3,560 | 3,600 | +0.42% | 291,200 | 1308億7710万 | +4.2% | 21.29 | 4.63 |
| 09/12 | 3,490 | 3,615 | 3,475 | 3,585 | +4.06% | 318,300 | 1303億3177万 | +4.12% | 21.21 | 4.61 |
| 09/11 | 3,500 | 3,515 | 3,425 | 3,445 | -1.01% | 225,000 | 1252億4211万 | +0.38% | 20.38 | 4.43 |
| 09/10 | 3,460 | 3,515 | 3,430 | 3,480 | +1.16% | 142,800 | 1265億1453万 | +1.46% | 20.58 | 4.47 |
| 09/09 | 3,400 | 3,460 | 3,380 | 3,440 | -1.15% | 257,300 | 1250億6034万 | +0.88% | 20.35 | 4.42 |
| 09/06 | 3,585 | 3,590 | 3,440 | 3,480 | -1.83% | 285,500 | 1265億1453万 | +2.29% | 20.58 | 4.47 |
| 09/05 | 3,530 | 3,645 | 3,510 | 3,545 | +0.42% | 395,500 | 1288億7758万 | +4.3% | 20.97 | 4.56 |
| 09/04 | 3,520 | 3,590 | 3,505 | 3,530 | -0.98% | 274,400 | 1283億3226万 | +4.01% | 20.88 | 4.54 |
| 09/03 | 3,525 | 3,570 | 3,520 | 3,565 | +1.42% | 174,700 | 1296億468万 | +5.1% | 21.09 | 4.58 |
| 09/02 | 3,540 | 3,540 | 3,460 | 3,515 | -0.71% | 242,000 | 1277億8694万 | +3.72% | 20.79 | 4.52 |
| 08/30 | 3,545 | 3,600 | 3,535 | 3,540 | 0% | 229,100 | 1286億9581万 | +4.49% | 20.94 | 4.55 |
| 08/29 | 3,520 | 3,545 | 3,505 | 3,540 | -0.7% | 219,400 | 1286億9581万 | +4.64% | 20.94 | 4.55 |
| 08/28 | 3,620 | 3,735 | 3,545 | 3,565 | 0% | 632,500 | 1296億468万 | +5.47% | 21.09 | 4.58 |
| 08/27 | 3,575 | 3,680 | 3,555 | 3,565 | +2.89% | 539,600 | 1296億468万 | +5.54% | 21.09 | 4.58 |
| 08/26 | 3,400 | 3,465 | 3,375 | 3,465 | +2.21% | 272,100 | 1259億6920万 | +2.67% | 20.5 | 4.45 |
| 08/23 | 3,460 | 3,465 | 3,370 | 3,390 | -1.6% | 173,800 | 1232億4260万 | +0.33% | 20.05 | 4.36 |
| 08/22 | 3,385 | 3,455 | 3,370 | 3,445 | +1.92% | 225,200 | 1252億4211万 | +1.68% | 20.38 | 4.43 |
| 08/21 | 3,360 | 3,390 | 3,355 | 3,380 | 0% | 82,800 | 1228億7905万 | -0.41% | 19.99 | 4.34 |
| 08/20 | 3,310 | 3,400 | 3,305 | 3,380 | +2.58% | 183,100 | 1228億7905万 | -0.65% | 19.99 | 4.34 |
| 08/19 | 3,350 | 3,355 | 3,280 | 3,295 | -1.64% | 138,200 | 1197億8890万 | -3.43% | 19.49 | 4.23 |
| 08/16 | 3,330 | 3,355 | 3,295 | 3,350 | +1.52% | 141,000 | 1217億8841万 | -2.19% | 19.82 | 4.31 |
| 08/15 | 3,330 | 3,395 | 3,295 | 3,300 | -1.79% | 159,600 | 1199億7067万 | -3.93% | 19.52 | 4.24 |
| 08/14 | 3,275 | 3,360 | 3,225 | 3,360 | +2.28% | 262,400 | 1221億5196万 | -2.35% | 19.87 | 4.32 |
| 08/13 | 3,115 | 3,295 | 3,115 | 3,285 | -1.2% | 566,500 | 1194億2535万 | -4.62% | 19.43 | 4.22 |
| 08/09 | 3,355 | 3,360 | 3,290 | 3,325 | +0.61% | 306,400 | 1208億7954万 | -3.65% | 19.67 | 4.27 |
| 08/08 | 3,275 | 3,365 | 3,265 | 3,305 | +0.15% | 183,100 | 1201億5244万 | -4.42% | 19.55 | 4.25 |
| 08/07 | 3,315 | 3,400 | 3,295 | 3,300 | -3.08% | 287,300 | 1199億7067万 | -4.73% | 19.52 | 4.24 |
| 08/06 | 3,250 | 3,415 | 3,215 | 3,405 | +13.88% | 425,600 | 1237億8792万 | -1.99% | 20.14 | 4.38 |
| 08/05 | 3,100 | 3,230 | 2,964 | 2,990 | -7.72% | 502,800 | 1087億70万 | -13.93% | 17.69 | 3.84 |
| 08/02 | 3,295 | 3,305 | 3,235 | 3,240 | -4.71% | 355,100 | 1177億8939万 | -7.19% | 19.16 | 4.16 |
| 08/01 | 3,420 | 3,430 | 3,345 | 3,400 | -0.58% | 203,200 | 1236億615万 | -2.83% | 20.11 | 4.37 |
| 07/31 | 3,435 | 3,445 | 3,370 | 3,420 | -1.3% | 277,300 | 1243億3324万 | -2.29% | 20.23 | 4.4 |
| 07/30 | 3,510 | 3,515 | 3,450 | 3,465 | -1.14% | 98,200 | 1259億6920万 | -1.03% | 20.5 | 4.45 |
| 07/29 | 3,520 | 3,540 | 3,490 | 3,505 | +0.43% | 176,800 | 1274億2339万 | +0.23% | 20.73 | 4.5 |
| 07/26 | 3,470 | 3,505 | 3,395 | 3,490 | +2.2% | 185,300 | 1268億7807万 | -0.03% | 20.64 | 4.49 |
| 07/25 | 3,415 | 3,445 | 3,375 | 3,415 | -1.44% | 193,500 | 1241億5147万 | -2.01% | 20.2 | 4.39 |
| 07/24 | 3,485 | 3,505 | 3,450 | 3,465 | -1% | 124,300 | 1259億6920万 | -0.55% | 20.5 | 4.45 |
| 07/23 | 3,515 | 3,540 | 3,485 | 3,500 | -0.28% | 98,400 | 1272億4162万 | +0.57% | 20.7 | 4.5 |
| 07/22 | 3,575 | 3,575 | 3,480 | 3,510 | -1.27% | 201,800 | 1276億517万 | +0.92% | 20.76 | 4.51 |
| 07/19 | 3,640 | 3,640 | 3,525 | 3,555 | -1.66% | 175,800 | 1292億4113万 | +2.48% | 21.03 | 4.57 |
| 07/18 | 3,600 | 3,675 | 3,575 | 3,615 | +0.42% | 206,200 | 1314億2242万 | +4.6% | 21.38 | 4.65 |
| 07/17 | 3,605 | 3,615 | 3,560 | 3,600 | +0.56% | 162,700 | 1308億7710万 | +4.65% | 21.29 | 4.63 |
| 07/16 | 3,650 | 3,650 | 3,560 | 3,580 | -1.38% | 229,100 | 1301億5000万 | +4.31% | 21.18 | 4.6 |
| 07/12 | 3,590 | 3,650 | 3,580 | 3,630 | +0.55% | 259,100 | 1319億6774万 | +5.99% | 21.47 | 4.67 |
| 07/11 | 3,570 | 3,610 | 3,540 | 3,610 | +0.28% | 351,000 | 1312億4064万 | +5.65% | 21.35 | 4.64 |
| 07/10 | 3,490 | 3,630 | 3,480 | 3,600 | +4.5% | 571,700 | 1308億7710万 | +5.57% | 21.29 | 4.63 |
| 07/09 | 3,440 | 3,465 | 3,415 | 3,445 | 0% | 141,700 | 1252億4211万 | +1.15% | 20.38 | 4.43 |
| 07/08 | 3,495 | 3,500 | 3,435 | 3,445 | -0.72% | 143,000 | 1252億4211万 | +1.09% | 20.38 | 4.43 |
| 07/05 | 3,490 | 3,505 | 3,455 | 3,470 | -0.57% | 151,900 | 1261億5098万 | +1.79% | 20.53 | 4.46 |
| 07/04 | 3,495 | 3,515 | 3,470 | 3,490 | +0.72% | 189,500 | 1268億7807万 | +2.41% | 20.64 | 4.49 |
| 07/03 | 3,490 | 3,505 | 3,450 | 3,465 | -1.84% | 243,100 | 1259億6920万 | +1.79% | 20.5 | 4.45 |
| 07/02 | 3,435 | 3,555 | 3,435 | 3,530 | +3.07% | 496,600 | 1283億3226万 | +3.79% | 20.88 | 4.54 |
| 07/01 | 3,440 | 3,460 | 3,405 | 3,425 | +0.88% | 250,900 | 1245億1501万 | +0.74% | 20.26 | 4.4 |
| 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 |
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 | 3,605 2024/10/31 | 177,500 | 1373億4533万 | -4.25% 3,765 | |||
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）
- 2024/10/31 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
150円（2011/03/15） - 2303%（24.03倍）
3,605円（10/31）