株価チャート
株価
4/25
- 前日 (4/24)
- 980
- 始値
- 978
- 高値
- 994
- 安値
- 943
- 終値 -3.06%
- 950
- 出来高 -50.43%
- 28,900
乖離率
- 株価（5日）
移動平均値 - -0.52%
955 - 株価（25日）
移動平均値 - +4.28%
911 - 出来高（5日）
移動平均値 - -45.62%
53,140
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 | 978 | 994 | 943 | 950 | -3.06% | 28,900 | 65億2859万 | +4.28% | 5.91 | 1.31 |
| 04/24 | 971 | 980 | 947 | 980 | +0.41% | 58,300 | 67億3475万 | +7.81% | 6.1 | 1.35 |
| 04/23 | 971 | 998 | 953 | 976 | +0.1% | 78,200 | 67億726万 | +7.85% | 6.08 | 1.34 |
| 04/22 | 898 | 975 | 898 | 975 | +9.3% | 80,600 | 67億39万 | +8.33% | 6.07 | 1.34 |
| 04/19 | 896 | 905 | 880 | 892 | -1.33% | 19,700 | 61億3000万 | -0.45% | 5.55 | 1.23 |
| 04/18 | 890 | 906 | 882 | 904 | +1.35% | 10,600 | 62億1246万 | +1.01% | 5.63 | 1.25 |
| 04/17 | 896 | 900 | 880 | 892 | -0.89% | 6,700 | 61億3000万 | -0.11% | 5.55 | 1.23 |
| 04/16 | 892 | 901 | 888 | 900 | -0.33% | 7,900 | 61億8498万 | +0.78% | 5.6 | 1.24 |
| 04/15 | 904 | 904 | 896 | 903 | -0.11% | 3,200 | 62億559万 | +1.35% | 5.62 | 1.24 |
| 04/12 | 905 | 907 | 894 | 904 | +0.56% | 7,700 | 62億1246万 | +1.46% | 5.63 | 1.25 |
| 04/11 | 899 | 904 | 889 | 899 | 0% | 5,100 | 61億7810万 | +1.01% | 5.6 | 1.24 |
| 04/10 | 901 | 911 | 899 | 899 | 0% | 10,500 | 61億7810万 | +1.01% | 5.6 | 1.24 |
| 04/09 | 888 | 902 | 885 | 899 | +1.58% | 7,900 | 61億7810万 | +1.01% | 5.6 | 1.24 |
| 04/08 | 888 | 897 | 885 | 885 | +0.11% | 11,400 | 60億8189万 | -0.56% | 5.51 | 1.22 |
| 04/05 | 868 | 895 | 866 | 884 | -1.23% | 24,600 | 60億7502万 | -0.67% | 5.5 | 1.22 |
| 04/04 | 902 | 908 | 892 | 895 | -1.21% | 6,400 | 61億5061万 | +0.45% | 5.57 | 1.23 |
| 04/03 | 891 | 909 | 872 | 906 | -0.11% | 13,900 | 62億2621万 | +1.68% | 5.64 | 1.25 |
| 04/02 | 919 | 919 | 895 | 907 | -0.11% | 27,000 | 62億3308万 | +1.8% | 5.65 | 1.25 |
| 04/01 | 959 | 959 | 908 | 908 | -3.51% | 37,700 | 62億3995万 | +2.02% | 5.65 | 1.25 |
| 03/29 | 899 | 964 | 899 | 941 | +3.63% | 69,800 | 64億6674万 | +5.85% | 5.86 | 1.3 |
| 03/28 | 912 | 912 | 896 | 908 | +1% | 18,000 | 62億3995万 | +2.37% | 5.65 | 1.25 |
| 03/27 | 912 | 912 | 893 | 899 | +1.24% | 7,400 | 61億7810万 | +1.47% | 5.6 | 1.24 |
| 03/26 | 884 | 895 | 878 | 888 | 0% | 15,700 | 61億251万 | +0.34% | 5.53 | 1.22 |
| 03/25 | 900 | 911 | 886 | 888 | -1% | 13,900 | 61億251万 | +0.45% | 5.53 | 1.22 |
| 03/22 | 920 | 926 | 888 | 897 | -1.1% | 42,200 | 61億6436万 | +1.7% | 5.58 | 1.24 |
| 03/21 | 872 | 916 | 861 | 907 | +4.37% | 57,700 | 62億3308万 | +3.07% | 5.65 | 1.25 |
| 03/19 | 855 | 869 | 841 | 869 | +1.64% | 6,300 | 59億7194万 | -0.8% | 5.41 | 1.2 |
| 03/18 | 860 | 866 | 837 | 855 | -0.58% | 19,200 | 58億7573万 | -2.06% | 5.32 | 1.18 |
| 03/15 | 870 | 870 | 851 | 860 | -1.38% | 8,800 | 59億1009万 | -1.26% | 5.35 | 1.18 |
| 03/14 | 872 | 873 | 863 | 872 | +0.11% | 2,100 | 59億9255万 | +0.46% | 5.43 | 1.2 |
| 03/13 | 875 | 877 | 863 | 871 | 0% | 4,900 | 59億8568万 | +0.58% | 5.42 | 1.2 |
| 03/12 | 866 | 872 | 847 | 871 | 0% | 13,100 | 59億8568万 | +0.93% | 5.42 | 1.2 |
| 03/11 | 885 | 889 | 871 | 871 | -1.69% | 11,600 | 59億8568万 | +1.4% | 5.42 | 1.2 |
| 03/08 | 891 | 892 | 885 | 886 | -0.34% | 13,000 | 60億8876万 | +3.5% | 5.52 | 1.22 |
| 03/07 | 899 | 902 | 886 | 889 | -1% | 9,200 | 61億938万 | +4.34% | 5.53 | 1.22 |
| 03/06 | 890 | 905 | 887 | 898 | +0.79% | 6,900 | 61億7123万 | +5.9% | 5.59 | 1.24 |
| 03/05 | 885 | 899 | 881 | 891 | -0.78% | 14,100 | 61億2313万 | +5.57% | 5.55 | 1.23 |
| 03/04 | 898 | 908 | 880 | 898 | 0% | 10,100 | 61億7123万 | +7.03% | 5.59 | 1.24 |
| 03/01 | 895 | 912 | 891 | 898 | 0% | 12,200 | 61億7123万 | +7.54% | 5.59 | 1.24 |
| 02/29 | 915 | 915 | 896 | 898 | -0.55% | 3,900 | 61億7123万 | +8.19% | 5.59 | 1.24 |
| 02/28 | 906 | 915 | 886 | 903 | -0.33% | 9,900 | 62億559万 | +9.59% | 5.62 | 1.24 |
| 02/27 | 894 | 919 | 894 | 906 | +1.8% | 17,900 | 62億2621万 | +10.76% | 5.64 | 1.25 |
| 02/26 | 880 | 905 | 880 | 890 | +1.25% | 19,900 | 61億1625万 | +9.61% | 5.54 | 1.23 |
| 02/22 | 871 | 889 | 857 | 879 | +0.92% | 16,500 | 60億4066万 | +8.92% | 5.47 | 1.21 |
| 02/21 | 886 | 886 | 861 | 871 | -1.69% | 21,900 | 59億8568万 | +8.47% | 5.42 | 1.2 |
| 02/20 | 889 | 896 | 882 | 886 | 0% | 13,000 | 60億8876万 | +10.89% | 5.52 | 1.22 |
| 02/19 | 869 | 891 | 869 | 886 | +2.67% | 18,500 | 60億8876万 | +11.59% | 5.52 | 1.22 |
| 02/16 | 858 | 868 | 848 | 863 | +2.13% | 21,400 | 59億3070万 | +9.38% | 5.37 | 1.19 |
| 02/15 | 850 | 870 | 844 | 845 | +0.12% | 58,500 | 58億700万 | +7.51% | 5.26 | 1.16 |
| 02/14 | 830 | 844 | 820 | 844 | +5.5% | 41,300 | 58億13万 | +7.79% | 5.25 | 1.16 |
| 02/13 | 796 | 808 | 791 | 800 | +0.76% | 9,200 | 54億9776万 | +2.7% | 4.98 | 1.1 |
| 02/09 | 804 | 805 | 780 | 794 | -0.13% | 7,900 | 54億5652万 | +2.06% | 4.94 | 1.09 |
| 02/08 | 800 | 801 | 790 | 795 | -0.63% | 4,000 | 54億6339万 | +2.32% | 4.95 | 1.1 |
| 02/07 | 807 | 807 | 800 | 800 | -0.87% | 5,400 | 54億9776万 | +3.23% | 4.98 | 1.1 |
| 02/06 | 805 | 810 | 800 | 807 | +0.88% | 6,400 | 55億4586万 | +4.53% | 5.02 | 1.11 |
| 02/05 | 785 | 803 | 784 | 800 | +1.91% | 13,500 | 54億9776万 | +4.03% | 4.98 | 1.1 |
| 02/02 | 792 | 798 | 785 | 785 | -0.63% | 12,100 | 53億9467万 | +2.61% | 4.89 | 1.08 |
| 02/01 | 795 | 795 | 786 | 790 | -0.25% | 2,400 | 54億2903万 | +3.54% | 4.92 | 1.09 |
| 01/31 | 781 | 795 | 781 | 792 | +1.41% | 6,100 | 54億4278万 | +4.21% | 4.93 | 1.09 |
| 01/30 | 792 | 795 | 779 | 781 | -1.64% | 10,900 | 53億6718万 | +3.17% | 4.86 | 1.08 |
| 01/29 | 790 | 800 | 787 | 794 | +1.79% | 9,400 | 54億5652万 | +5.31% | 4.94 | 1.09 |
| 01/26 | 786 | 792 | 780 | 780 | -2.13% | 7,100 | 53億6031万 | +3.86% | 4.86 | 1.07 |
| 01/25 | 759 | 800 | 757 | 797 | +4.87% | 34,700 | 54億7714万 | +6.55% | 4.96 | 1.1 |
| 01/24 | 761 | 764 | 756 | 760 | +0.53% | 7,700 | 52億2287万 | +2.01% | 4.73 | 1.05 |
| 01/23 | 762 | 765 | 756 | 756 | -0.26% | 6,600 | 51億9538万 | +1.61% | 4.71 | 1.04 |
| 01/22 | 768 | 774 | 755 | 758 | -0.13% | 4,400 | 52億867万 | +2.16% | 4.72 | 1.04 |
| 01/19 | 763 | 765 | 759 | 759 | -0.13% | 2,300 | 52億1554万 | +2.43% | 4.72 | 1.05 |
| 01/18 | 764 | 767 | 756 | 760 | -0.65% | 6,500 | 52億2241万 | +2.84% | 4.73 | 1.05 |
| 01/17 | 770 | 774 | 763 | 765 | -0.26% | 3,700 | 52億5677万 | +3.8% | 4.76 | 1.05 |
| 01/16 | 775 | 778 | 762 | 767 | -0.39% | 6,000 | 52億7051万 | +4.21% | 4.77 | 1.06 |
| 01/15 | 771 | 772 | 767 | 770 | -0.13% | 5,700 | 52億9113万 | +4.76% | 4.79 | 1.06 |
| 01/12 | 776 | 776 | 762 | 771 | -0.13% | 2,900 | 52億9800万 | +5.18% | 4.8 | 1.06 |
| 01/11 | 774 | 777 | 769 | 772 | +0.78% | 4,500 | 53億487万 | +5.46% | 4.81 | 1.06 |
| 01/10 | 764 | 772 | 763 | 766 | -0.26% | 4,700 | 52億6364万 | +4.93% | 4.77 | 1.06 |
| 01/09 | 766 | 780 | 759 | 768 | +0.13% | 12,800 | 52億7738万 | +5.35% | 4.78 | 1.06 |
| 01/05 | 768 | 772 | 764 | 767 | +0.92% | 4,600 | 52億7051万 | +5.5% | 4.77 | 1.06 |
| 01/04 | 738 | 762 | 736 | 760 | +2.29% | 14,700 | 52億2241万 | +4.83% | 4.73 | 1.05 |
| 2023 | ||||||||||
| 12/29 | 735 | 744 | 735 | 743 | +0.41% | 3,000 | 51億559万 | +2.62% | 4.62 | 1.02 |
| 12/28 | 717 | 742 | 716 | 740 | +2.78% | 12,600 | 50億8498万 | +2.35% | 4.61 | 1.02 |
| 12/27 | 711 | 720 | 711 | 720 | +1.12% | 12,000 | 49億4755万 | -0.41% | 4.48 | 0.99 |
| 12/26 | 717 | 719 | 711 | 712 | -0.56% | 15,300 | 48億9257万 | -1.52% | 4.43 | 0.98 |
| 12/25 | 720 | 721 | 715 | 716 | 0% | 14,600 | 49億2006万 | -0.97% | 4.46 | 0.99 |
| 12/22 | 716 | 722 | 716 | 716 | -0.56% | 13,600 | 49億2006万 | -1.1% | 4.46 | 0.99 |
| 12/21 | 718 | 724 | 717 | 720 | +0.14% | 23,800 | 49億4755万 | -0.55% | 4.48 | 0.99 |
| 12/20 | 719 | 721 | 713 | 719 | +0.84% | 11,400 | 49億4068万 | -0.69% | 4.48 | 0.99 |
| 12/19 | 717 | 718 | 712 | 713 | +0.14% | 5,900 | 48億9945万 | -1.79% | 4.44 | 0.98 |
| 12/18 | 711 | 716 | 711 | 712 | -0.97% | 5,600 | 48億9257万 | -2.2% | 4.43 | 0.98 |
| 12/15 | 713 | 726 | 713 | 719 | -0.14% | 9,000 | 49億4068万 | -1.51% | 4.48 | 0.99 |
| 12/14 | 718 | 720 | 711 | 720 | +0.28% | 18,000 | 49億4755万 | -1.77% | 4.48 | 0.99 |
| 12/13 | 728 | 728 | 718 | 718 | -0.42% | 1,500 | 49億3380万 | -2.31% | 4.47 | 0.99 |
| 12/12 | 717 | 725 | 717 | 721 | +0.42% | 5,800 | 49億5442万 | -2.17% | 4.49 | 0.99 |
| 12/11 | 721 | 723 | 716 | 718 | -0.28% | 8,100 | 49億3380万 | -2.84% | 4.47 | 0.99 |
| 12/08 | 730 | 730 | 719 | 720 | -1.64% | 4,100 | 49億4755万 | -2.83% | 4.48 | 0.99 |
| 12/07 | 737 | 740 | 732 | 732 | -0.68% | 1,600 | 50億3001万 | -1.35% | 4.56 | 1.01 |
| 12/06 | 734 | 744 | 734 | 737 | +0.96% | 5,800 | 50億6436万 | -0.81% | 4.59 | 1.02 |
| 12/05 | 756 | 756 | 730 | 730 | -2.14% | 4,400 | 50億1626万 | -1.88% | 4.54 | 1.01 |
| 12/04 | 721 | 758 | 720 | 746 | +3.04% | 32,400 | 51億2621万 | 0% | 4.64 | 1.03 |
| 12/01 | 723 | 731 | 718 | 724 | 0% | 12,600 | 49億7503万 | -2.95% | 4.51 | 1 |
| 11/30 | 721 | 732 | 720 | 724 | +0.14% | 4,900 | 49億7503万 | -3.08% | 4.51 | 1 |
| 11/29 | 723 | 729 | 721 | 723 | -0.41% | 2,000 | 49億6816万 | -3.34% | 4.5 | 1 |
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 | |
| 2015年 6月期 | 713 2,850 11/26 | 266 1,063 10/17 | 14,272,400 3,568,100 9/19 | 43億4197万 | 15億9024万 | +70.5% 11/25 | -23.36% 12/24 |
| 2016年 6月期 | 1,238 2,476 4/21 | 220 880 8/25 | 4,485,600 1,121,400 3/16 | 75億8894万 | 13億4860万 | +57.74% 3/16 | -32.77% 8/24 |
| 2017年 6月期 | 840 1,680 3/9 | 368 735 11/16 | 1,519,200 759,600 1/17 | 51億4920万 | 22億5277万 | +45.71% 1/18 | -20.56% 4/12 |
| 2018年 6月期 | 1,986 6/21 | 503 1,005 9/6 | 1,587,000 5/29 | 135億1353万 | 34億1921万 | +29.49% 5/29 | -20.01% 2/15 |
| 2019年 6月期 | 1,834 7/10 | 712 12/25 | 918,200 2/5 | 124億7926万 | 48億4473万 | +29.19% 6/18 | -27.46% 12/25 |
| 2020年 6月期 | 1,370 7/5 | 402 3/23 | 1,191,600 10/1 | 93億2202万 | 27億3536万 | +24.23% 5/11 | -47.59% 3/19 |
| 2021年 6月期 | 1,010 10/12 10/8 | 564 7/13 | 444,100 11/16 | 68億7244万 | 38億3768万 | +28.33% 8/21 | -12.59% 11/2 |
| 2022年 6月期 | 754 7/1 | 466 3/9 | 465,300 4/22 | 51億3051万 | 31億7085万 | +12.96% 4/4 | -7.16% 12/1 |
| 2023年 6月期 | 943 6/20 | 505 7/6 | 235,000 7/20 | 64億1654万 | 34億3622万 | +19.58% 5/30 | -8.84% 9/28 |
| 最新 | 950 2024/4/25 | 28,900 | 65億2859万 | +4.28% 911 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/04/25 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
220円（2015/08/25） - 332%（4.32倍）
950円（4/25）