株価チャート
株価
4/25
- 前日 (4/24)
- 1,364
- 始値
- 1,364
- 高値
- 1,364
- 安値
- 1,364
- 終値 ±0%
- 1,364
- 出来高 +14.29%
- 800
乖離率
- 株価（5日）
移動平均値 - +1.04%
1,350 - 株価（25日）
移動平均値 - +1.79%
1,340 - 出来高（5日）
移動平均値 - +29.03%
620
2023/10/17～2024/04/25
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 | 1,364 | 1,364 | 1,364 | 1,364 | 0% | 800 | 55億9922万 | +1.79% | 17.01 | 0.54 |
| 04/24 | 1,352 | 1,364 | 1,352 | 1,364 | +0.89% | 700 | 55億9922万 | +2.1% | 17.01 | 0.54 |
| 04/23 | 1,351 | 1,357 | 1,351 | 1,352 | 0% | 300 | 55億4996万 | +1.2% | 16.86 | 0.53 |
| 04/22 | 1,346 | 1,352 | 1,346 | 1,352 | +2.42% | 1,000 | 55億4996万 | +1.27% | 16.86 | 0.53 |
| 04/19 | 1,320 | 1,321 | 1,320 | 1,320 | +0.3% | 300 | 54億1860万 | -1.27% | 16.46 | 0.52 |
| 04/17 | 1,317 | 1,317 | 1,316 | 1,316 | -0.08% | 300 | 54億218万 | -1.79% | 16.41 | 0.52 |
| 04/16 | 1,318 | 1,318 | 1,317 | 1,317 | 0% | 600 | 54億628万 | -1.86% | 16.42 | 0.52 |
| 04/15 | 1,317 | 1,317 | 1,317 | 1,317 | 0% | 300 | 54億628万 | -2.08% | 16.42 | 0.52 |
| 04/05 | 1,317 | 1,317 | 1,317 | 1,317 | -1.2% | 200 | 54億628万 | -2.37% | 16.42 | 0.52 |
| 04/04 | 1,355 | 1,355 | 1,333 | 1,333 | -1.62% | 400 | 54億7196万 | -1.41% | 16.62 | 0.53 |
| 04/03 | 1,355 | 1,355 | 1,355 | 1,355 | -0.95% | 100 | 55億6227万 | 0% | 16.89 | 0.53 |
| 04/02 | 1,350 | 1,368 | 1,350 | 1,368 | +1.33% | 200 | 56億1564万 | +0.81% | 17.06 | 0.54 |
| 04/01 | 1,350 | 1,350 | 1,350 | 1,350 | +0.37% | 700 | 55億4175万 | -0.59% | 16.83 | 0.53 |
| 03/29 | 1,350 | 1,350 | 1,345 | 1,345 | -0.37% | 1,100 | 55億2122万 | -1.03% | 16.77 | 0.53 |
| 03/28 | 1,350 | 1,351 | 1,350 | 1,350 | -0.07% | 900 | 55億4175万 | -0.74% | 16.83 | 0.53 |
| 03/27 | 1,362 | 1,362 | 1,350 | 1,351 | -0.59% | 500 | 55億4585万 | -0.66% | 16.84 | 0.53 |
| 03/26 | 1,346 | 1,359 | 1,346 | 1,359 | +0.97% | 5,500 | 55億7869万 | -0.07% | 16.94 | 0.54 |
| 03/25 | 1,345 | 1,346 | 1,345 | 1,346 | +0.07% | 1,100 | 55億2533万 | -1.03% | 16.78 | 0.53 |
| 03/22 | 1,345 | 1,345 | 1,344 | 1,345 | 0% | 700 | 55億2122万 | -1.1% | 16.77 | 0.53 |
| 03/21 | 1,345 | 1,345 | 1,345 | 1,345 | 0% | 1,500 | 55億2122万 | -1.1% | 16.77 | 0.53 |
| 03/19 | 1,355 | 1,355 | 1,345 | 1,345 | 0% | 400 | 55億2122万 | -1.18% | 16.77 | 0.53 |
| 03/18 | 1,350 | 1,350 | 1,345 | 1,345 | -0.15% | 1,300 | 55億2122万 | -1.1% | 16.77 | 0.53 |
| 03/15 | 1,336 | 1,347 | 1,332 | 1,347 | +2.82% | 3,700 | 55億2943万 | -0.96% | 16.79 | 0.53 |
| 03/14 | 1,294 | 1,310 | 1,282 | 1,310 | +2.34% | 4,100 | 53億7755万 | -3.53% | 16.33 | 0.52 |
| 03/13 | 1,289 | 1,289 | 1,255 | 1,280 | +0.95% | 5,700 | 52億5440万 | -6.16% | 15.96 | 0.5 |
| 03/12 | 1,265 | 1,274 | 1,230 | 1,268 | -6.42% | 25,500 | 52億514万 | -7.17% | 15.81 | 0.5 |
| 03/11 | 1,355 | 1,355 | 1,350 | 1,355 | +0.37% | 300 | 55億6227万 | -0.95% | 16.89 | 0.53 |
| 03/07 | 1,367 | 1,367 | 1,350 | 1,350 | -2.53% | 600 | 55億4175万 | -1.17% | 16.83 | 0.53 |
| 03/06 | 1,385 | 1,385 | 1,385 | 1,385 | -0.36% | 100 | 56億8542万 | +1.54% | 17.27 | 0.55 |
| 03/05 | 1,390 | 1,390 | 1,390 | 1,390 | +0.72% | 200 | 57億595万 | +2.06% | 17.33 | 0.55 |
| 03/04 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 100 | 56億6490万 | +1.47% | 17.21 | 0.54 |
| 03/01 | 1,390 | 1,390 | 1,390 | 1,390 | -1.07% | 700 | 57億595万 | +2.36% | 17.33 | 0.55 |
| 02/29 | 1,400 | 1,405 | 1,400 | 1,405 | +0.36% | 200 | 57億6752万 | +3.69% | 17.52 | 0.55 |
| 02/28 | 1,400 | 1,400 | 1,400 | 1,400 | -0.71% | 300 | 57億4700万 | +3.55% | 17.46 | 0.55 |
| 02/27 | 1,404 | 1,410 | 1,404 | 1,410 | +0.28% | 200 | 57億8805万 | +4.52% | 17.58 | 0.56 |
| 02/22 | 1,406 | 1,406 | 1,406 | 1,406 | +0.79% | 800 | 57億7163万 | +4.38% | 17.53 | 0.55 |
| 02/21 | 1,367 | 1,395 | 1,367 | 1,395 | +2.42% | 900 | 57億2647万 | +3.95% | 17.39 | 0.55 |
| 02/20 | 1,382 | 1,382 | 1,362 | 1,362 | -0.58% | 1,300 | 55億9101万 | +1.72% | 16.98 | 0.54 |
| 02/19 | 1,370 | 1,370 | 1,370 | 1,370 | +0.51% | 100 | 56億2385万 | +2.54% | 17.08 | 0.54 |
| 02/16 | 1,361 | 1,363 | 1,361 | 1,363 | +0.96% | 300 | 55億9511万 | +2.25% | 16.99 | 0.54 |
| 02/14 | 1,360 | 1,360 | 1,348 | 1,350 | +0.07% | 500 | 55億4175万 | +1.5% | 16.83 | 0.53 |
| 02/13 | 1,349 | 1,349 | 1,349 | 1,349 | -0.07% | 400 | 55億3764万 | +1.66% | 16.82 | 0.53 |
| 02/07 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 400 | 55億4175万 | +1.96% | 16.83 | 0.53 |
| 02/06 | 1,358 | 1,358 | 1,350 | 1,350 | -0.81% | 900 | 55億4175万 | +2.2% | 16.83 | 0.53 |
| 02/05 | 1,358 | 1,361 | 1,358 | 1,361 | +2.18% | 400 | 55億8690万 | +3.26% | 16.97 | 0.54 |
| 02/02 | 1,346 | 1,346 | 1,332 | 1,332 | -0.22% | 1,300 | 54億6786万 | +1.37% | 16.61 | 0.53 |
| 02/01 | 1,336 | 1,366 | 1,335 | 1,335 | +1.75% | 1,400 | 54億8017万 | +1.75% | 16.64 | 0.53 |
| 01/31 | 1,350 | 1,350 | 1,300 | 1,312 | -8.89% | 2,500 | 53億8576万 | +0.23% | 16.36 | 0.52 |
| 01/30 | 1,342 | 1,440 | 1,342 | 1,440 | +8.27% | 2,600 | 59億1120万 | +10.18% | 17.95 | 0.57 |
| 01/29 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 100 | 54億5965万 | +2.31% | 16.58 | 0.52 |
| 01/26 | 1,342 | 1,342 | 1,282 | 1,320 | +0.61% | 2,500 | 54億1860万 | +1.62% | 16.46 | 0.52 |
| 01/25 | 1,315 | 1,315 | 1,312 | 1,312 | -0.23% | 1,200 | 53億8576万 | +1.08% | 16.36 | 0.52 |
| 01/24 | 1,313 | 1,315 | 1,313 | 1,315 | -1.13% | 700 | 53億9807万 | +1.31% | 16.4 | 0.52 |
| 01/23 | 1,332 | 1,332 | 1,330 | 1,330 | -0.82% | 300 | 54億5965万 | +2.54% | 16.58 | 0.52 |
| 01/22 | 1,341 | 1,341 | 1,341 | 1,341 | +1.98% | 700 | 55億480万 | +3.47% | 16.72 | 0.53 |
| 01/17 | 1,325 | 1,325 | 1,311 | 1,315 | +0.31% | 400 | 53億9807万 | +1.62% | 16.4 | 0.52 |
| 01/15 | 1,320 | 1,320 | 1,311 | 1,311 | -1.43% | 200 | 53億8165万 | +1.31% | 16.35 | 0.52 |
| 01/12 | 1,330 | 1,330 | 1,330 | 1,330 | -1.12% | 200 | 54億5965万 | +2.86% | 16.58 | 0.52 |
| 01/11 | 1,345 | 1,345 | 1,345 | 1,345 | +0.07% | 100 | 55億2122万 | +4.1% | 16.77 | 0.53 |
| 01/09 | 1,330 | 1,344 | 1,330 | 1,344 | +3.38% | 600 | 55億1712万 | +4.27% | 16.76 | 0.53 |
| 01/05 | 1,300 | 1,300 | 1,300 | 1,300 | +0.31% | 100 | 53億3650万 | +1.01% | 16.21 | 0.51 |
| 01/04 | 1,326 | 1,326 | 1,296 | 1,296 | -0.31% | 400 | 53億2008万 | +0.78% | 16.16 | 0.51 |
| 2023 | ||||||||||
| 12/29 | 1,310 | 1,310 | 1,300 | 1,300 | -0.46% | 200 | 53億3650万 | +1.17% | 16.21 | 0.51 |
| 12/25 | 1,306 | 1,306 | 1,306 | 1,306 | +2.35% | 900 | 53億6113万 | +1.79% | 16.28 | 0.51 |
| 12/22 | 1,275 | 1,277 | 1,275 | 1,276 | -0.7% | 300 | 52億3798万 | -0.39% | 15.91 | 0.5 |
| 12/20 | 1,285 | 1,285 | 1,281 | 1,285 | +0.78% | 1,000 | 52億7492万 | +0.39% | 16.02 | 0.51 |
| 12/19 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 400 | 52億3387万 | -0.31% | 15.9 | 0.5 |
| 12/18 | 1,270 | 1,275 | 1,270 | 1,275 | +1.03% | 200 | 52億3387万 | -0.23% | 15.9 | 0.5 |
| 12/15 | 1,251 | 1,262 | 1,251 | 1,262 | -0.63% | 200 | 51億8051万 | -1.17% | 15.73 | 0.5 |
| 12/14 | 1,270 | 1,270 | 1,250 | 1,270 | 0% | 400 | 52億1335万 | -0.47% | 15.83 | 0.5 |
| 12/13 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 900 | 52億1335万 | -0.39% | 15.83 | 0.5 |
| 12/12 | 1,270 | 1,270 | 1,260 | 1,270 | +0.71% | 800 | 52億1335万 | -0.31% | 15.83 | 0.5 |
| 12/11 | 1,270 | 1,270 | 1,261 | 1,261 | -0.71% | 800 | 51億7640万 | -1.02% | 15.72 | 0.5 |
| 12/08 | 1,295 | 1,295 | 1,270 | 1,270 | -2.23% | 1,000 | 52億1335万 | -0.31% | 15.83 | 0.5 |
| 12/01 | 1,299 | 1,299 | 1,299 | 1,299 | -0.23% | 500 | 53億3239万 | +2.04% | 16.2 | 0.51 |
| 11/30 | 1,291 | 1,302 | 1,291 | 1,302 | +0.85% | 600 | 53億4471万 | +2.44% | 16.23 | 0.51 |
| 11/28 | 1,296 | 1,296 | 1,291 | 1,291 | 0% | 300 | 52億9955万 | +1.81% | 16.1 | 0.51 |
| 11/27 | 1,296 | 1,296 | 1,291 | 1,291 | -1.3% | 200 | 52億9955万 | +1.97% | 16.1 | 0.51 |
| 11/24 | 1,307 | 1,308 | 1,307 | 1,308 | +0.62% | 800 | 53億6934万 | +3.48% | 16.31 | 0.52 |
| 11/22 | 1,300 | 1,300 | 1,300 | 1,300 | -0.15% | 100 | 53億3650万 | +3.09% | 16.21 | 0.51 |
| 11/21 | 1,301 | 1,302 | 1,301 | 1,302 | +0.15% | 300 | 53億4471万 | +3.5% | 16.23 | 0.51 |
| 11/20 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 700 | 53億3650万 | +3.59% | 16.21 | 0.51 |
| 11/17 | 1,299 | 1,300 | 1,285 | 1,300 | +1.56% | 400 | 53億3650万 | +3.83% | 16.21 | 0.51 |
| 11/16 | 1,281 | 1,281 | 1,280 | 1,280 | -1.01% | 400 | 52億5440万 | +2.4% | 15.96 | 0.5 |
| 11/15 | 1,265 | 1,293 | 1,265 | 1,293 | +1.09% | 300 | 53億776万 | +3.52% | 16.12 | 0.51 |
| 11/14 | 1,279 | 1,279 | 1,279 | 1,279 | +2.32% | 100 | 52億5029万 | +2.57% | 15.95 | 0.5 |
| 11/09 | 1,251 | 1,251 | 1,250 | 1,250 | 0% | 400 | 51億3125万 | +0.56% | 15.59 | 0.49 |
| 11/02 | 1,250 | 1,250 | 1,250 | 1,250 | -0.95% | 200 | 51億3125万 | +0.81% | 15.59 | 0.49 |
| 11/01 | 1,262 | 1,262 | 1,262 | 1,262 | 0% | 400 | 51億8051万 | +2.02% | 15.73 | 0.5 |
| 10/31 | 1,261 | 1,262 | 1,260 | 1,262 | +0.56% | 500 | 51億8051万 | +2.35% | 15.73 | 0.5 |
| 10/30 | 1,255 | 1,255 | 1,250 | 1,255 | +1.21% | 1,300 | 51億5177万 | +2.12% | 15.65 | 0.49 |
| 10/27 | 1,250 | 1,250 | 1,240 | 1,240 | -0.8% | 200 | 50億9020万 | +1.14% | 15.46 | 0.49 |
| 10/26 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 300 | 51億3125万 | +2.21% | 15.59 | 0.49 |
| 10/25 | 1,260 | 1,260 | 1,250 | 1,250 | +0.24% | 1,100 | 51億3125万 | +2.46% | 15.59 | 0.49 |
| 10/24 | 1,247 | 1,247 | 1,247 | 1,247 | -0.24% | 100 | 51億1893万 | +2.55% | 15.55 | 0.49 |
| 10/23 | 1,252 | 1,252 | 1,250 | 1,250 | -0.48% | 600 | 51億3125万 | +3.05% | 15.59 | 0.49 |
| 10/20 | 1,256 | 1,256 | 1,248 | 1,256 | -0.08% | 1,200 | 51億5588万 | +3.89% | 15.66 | 0.5 |
| 10/19 | 1,251 | 1,257 | 1,250 | 1,257 | +0.48% | 400 | 51億5998万 | +4.32% | 15.67 | 0.5 |
| 10/18 | 1,251 | 1,251 | 1,251 | 1,251 | +0.32% | 100 | 51億3535万 | +4.25% | 15.6 | 0.49 |
| 10/17 | 1,250 | 1,250 | 1,247 | 1,247 | +0.89% | 200 | 51億1893万 | +4.26% | 15.55 | 0.49 |
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 | 866 7/20 | 488 3/25 | 29,400 10/25 | - | - | +15.01% 7/30 | -17.1% 3/25 |
| 2009年 6月期 | 639 7/30 | 491 1/13 11/17 | 20,300 3/23 | - | - | +14.82% 7/3 | -15.06% 10/14 |
| 2010年 6月期 | 710 11/2 10/23 | 560 2/5 | 6,100 3/23 | - | - | +8.51% 3/24 | -13.12% 12/10 |
| 2011年 6月期 | 690 7/5 | 600 8/16 8/13 | 6,600 3/22 3/16 | 28億3245万 | 24億6300万 | +5.43% 10/19 | -7.75% 8/9 |
| 2012年 6月期 | 865 5/1 | 616 8/9 | 6,900 3/23 | 35億5082万 | 25億2868万 | +9.26% 2/22 | -11.77% 5/16 |
| 2013年 6月期 | 1,046 4/22 | 737 10/17 | 13,500 1/28 | 42億9383万 | 30億2538万 | +13.64% 3/22 | -12.59% 6/7 |
| 2014年 6月期 | 1,320 1/28 | 854 7/1 | 40,000 1/28 | 54億1860万 | 35億567万 | +11.28% 10/8 | -6.68% 2/6 |
| 2015年 6月期 | 1,167 7/2 | 965 2/18 | 33,700 2/18 | 47億9053万 | 39億6132万 | +5.1% 3/24 | -6.41% 2/18 |
| 2016年 6月期 | 1,012 7/3 | 764 2/12 | 13,000 5/9 | 41億5426万 | 31億3622万 | +7.14% 3/22 | -12.63% 2/15 |
| 2017年 6月期 | 1,268 6/6 | 906 1/5 | 65,100 1/26 | 52億514万 | 37億1913万 | +14.67% 6/6 | -5.05% 4/14 |
| 2018年 6月期 | 1,286 5/30 | 1,002 8/17 | 25,200 8/1 | 52億7903万 | 41億1321万 | +7.84% 10/2 | -8.47% 8/18 |
| 2019年 6月期 | 1,580 6/25 | 1,110 10/30 | 4,800 2/12 12/20 | 64億8590万 | 45億5655万 | +9.27% 4/25 | -8.9% 10/29 |
| 2020年 6月期 | 1,578 12/16 | 1,166 3/12 | 11,800 1/23 | 64億7769万 | 47億8643万 | +10.73% 10/8 | -14.04% 3/11 |
| 2021年 6月期 | 1,690 3/26 | 1,328 7/15 7/14 他2件 | 7,200 10/2 | 69億3745万 | 54億5144万 | +11.26% 3/26 | -4.55% 2/8 |
| 2022年 6月期 | 1,640 10/4 10/1 | 1,401 6/29 | 3,400 3/15 10/1 | 67億3220万 | 57億5110万 | +6.78% 10/1 | -6.39% 12/6 |
| 2023年 6月期 | 1,515 7/20 7/19 | 1,105 6/29 | 23,900 6/13 | 62億1907万 | 45億3602万 | +5.55% 3/17 | -8.48% 6/13 |
| 最新 | 1,364 2024/4/25 | 800 | 55億9922万 | +1.79% 1,340 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- 9%（1.09倍）
- 2002/12/26 vs 2001/12/27
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/26
- 25%（1.25倍）
- 2004/12/29 vs 2003/12/30
- 54%（1.54倍）
- 2005/12/29 vs 2004/12/29
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/29
- -23%（0.77倍）
- 2007/12/27 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/29 vs 2007/12/27
- -18%（0.82倍）
- 2009/12/28 vs 2008/12/29
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/28
- 13%（1.13倍）
- 2011/12/28 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/25 vs 2011/12/28
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/25
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/25 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
365円（2002/03/06） - 274%（3.74倍）
1,364円（4/25）