株価チャート
株価
9/18
- 前日 (9/17)
- 1,038
- 始値
- 1,041
- 高値
- 1,044
- 安値
- 1,030
- 終値 +0.19%
- 1,040
- 出来高 +17.94%
- 35,500
乖離率
- 株価（5日）
移動平均値 - +1.17%
1,028 - 株価（25日）
移動平均値 - -0.86%
1,049 - 出来高（5日）
移動平均値 - +0.34%
35,380
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,041 | 1,044 | 1,030 | 1,040 | +0.19% | 35,500 | 207億307万 | -0.86% | 7.84 | 1.2 |
| 09/17 | 1,042 | 1,042 | 1,018 | 1,038 | +1.07% | 30,100 | 206億6325万 | -0.95% | 7.83 | 1.2 |
| 09/13 | 1,024 | 1,030 | 1,021 | 1,027 | -0.39% | 23,400 | 204億4428万 | -1.82% | 7.74 | 1.19 |
| 09/12 | 1,019 | 1,036 | 1,019 | 1,031 | +2.79% | 35,100 | 205億2391万 | -1.15% | 7.77 | 1.19 |
| 09/11 | 1,026 | 1,026 | 1,000 | 1,003 | -2.34% | 52,800 | 199億6652万 | -3.46% | 7.56 | 1.16 |
| 09/10 | 1,029 | 1,042 | 1,027 | 1,027 | +0.79% | 29,500 | 204億4428万 | -0.87% | 7.74 | 1.19 |
| 09/09 | 1,006 | 1,026 | 1,004 | 1,019 | -0.29% | 35,700 | 202億8502万 | -0.97% | 7.68 | 1.18 |
| 09/06 | 1,036 | 1,037 | 1,015 | 1,022 | -0.29% | 27,500 | 203億4474万 | -0.49% | 7.71 | 1.18 |
| 09/05 | 1,013 | 1,043 | 1,013 | 1,025 | +0.49% | 23,300 | 204億447万 | -0.19% | 7.73 | 1.18 |
| 09/04 | 1,033 | 1,042 | 1,020 | 1,020 | -3.95% | 58,300 | 203億493万 | -0.87% | 7.69 | 1.18 |
| 09/03 | 1,060 | 1,071 | 1,055 | 1,062 | +0.28% | 26,800 | 211億4102万 | +3.01% | 8.01 | 1.23 |
| 09/02 | 1,068 | 1,072 | 1,050 | 1,059 | -0.47% | 32,300 | 210億8130万 | +2.62% | 7.99 | 1.22 |
| 08/30 | 1,067 | 1,069 | 1,060 | 1,064 | -0.56% | 57,400 | 211億8083万 | +3.2% | 8.02 | 1.23 |
| 08/29 | 1,071 | 1,079 | 1,064 | 1,070 | -0.28% | 31,800 | 213億27万 | +3.88% | 8.07 | 1.24 |
| 08/28 | 1,070 | 1,078 | 1,069 | 1,073 | -0.92% | 36,500 | 213億5999万 | +4.28% | 8.09 | 1.24 |
| 08/27 | 1,070 | 1,088 | 1,066 | 1,083 | +1.59% | 47,000 | 215億5906万 | +5.25% | 8.17 | 1.25 |
| 08/26 | 1,071 | 1,075 | 1,066 | 1,066 | -0.47% | 25,500 | 212億2064万 | +3.6% | 8.04 | 1.23 |
| 08/23 | 1,064 | 1,074 | 1,064 | 1,071 | -0.09% | 22,100 | 213億2018万 | +4.08% | 8.08 | 1.24 |
| 08/22 | 1,068 | 1,072 | 1,057 | 1,072 | +0.66% | 30,600 | 213億4008万 | +4.08% | 8.08 | 1.24 |
| 08/21 | 1,068 | 1,069 | 1,050 | 1,065 | -0.93% | 40,300 | 212億74万 | +3.3% | 8.03 | 1.23 |
| 08/20 | 1,078 | 1,079 | 1,069 | 1,075 | +0.75% | 47,900 | 213億9981万 | +4.07% | 8.11 | 1.24 |
| 08/19 | 1,070 | 1,084 | 1,063 | 1,067 | -0.65% | 44,400 | 212億4055万 | +3.19% | 8.05 | 1.23 |
| 08/16 | 1,081 | 1,081 | 1,065 | 1,074 | +0.85% | 62,900 | 213億7990万 | +3.87% | 8.1 | 1.24 |
| 08/15 | 1,040 | 1,078 | 1,021 | 1,065 | +5.45% | 135,000 | 212億74万 | +3% | 8.03 | 1.23 |
| 08/14 | 1,035 | 1,035 | 999 | 1,010 | -0.49% | 87,200 | 201億586万 | -2.42% | 7.62 | 1.17 |
| 08/13 | 996 | 1,017 | 985 | 1,015 | +3.47% | 62,000 | 202億540万 | -2.22% | 7.65 | 1.17 |
| 08/09 | 980 | 998 | 965 | 981 | +2.62% | 87,800 | 195億2857万 | -5.76% | 7.4 | 1.13 |
| 08/08 | 931 | 968 | 930 | 956 | +1.81% | 79,900 | 190億3090万 | -8.6% | 7.21 | 1.11 |
| 08/07 | 925 | 956 | 915 | 939 | +0.75% | 78,400 | 186億9248万 | -10.66% | 7.08 | 1.09 |
| 08/06 | 908 | 948 | 906 | 932 | +9.91% | 125,100 | 185億5313万 | -11.83% | 7.03 | 1.08 |
| 08/05 | 916 | 929 | 825 | 848 | -12.76% | 211,900 | 168億8096万 | -20.23% | 6.39 | 0.98 |
| 08/02 | 993 | 995 | 972 | 972 | -4.8% | 139,600 | 193億4940万 | -9.24% | 7.33 | 1.12 |
| 08/01 | 1,063 | 1,063 | 1,016 | 1,021 | -5.11% | 82,400 | 203億2484万 | -5.02% | 7.7 | 1.18 |
| 07/31 | 1,048 | 1,076 | 1,044 | 1,076 | +1.7% | 44,000 | 214億1971万 | -0.28% | 8.11 | 1.24 |
| 07/30 | 1,066 | 1,070 | 1,058 | 1,058 | -1.76% | 43,300 | 210億6139万 | -2.13% | 7.98 | 1.22 |
| 07/29 | 1,065 | 1,078 | 1,056 | 1,077 | +2.77% | 55,000 | 214億3962万 | -0.55% | 8.12 | 1.25 |
| 07/26 | 1,046 | 1,053 | 1,036 | 1,048 | +1.06% | 45,000 | 208億6232万 | -3.41% | 7.9 | 1.21 |
| 07/25 | 1,040 | 1,046 | 1,034 | 1,037 | -1.33% | 91,200 | 206億4335万 | -4.69% | 7.82 | 1.2 |
| 07/24 | 1,074 | 1,074 | 1,050 | 1,051 | -2.14% | 65,000 | 209億2204万 | -3.75% | 7.92 | 1.22 |
| 07/23 | 1,068 | 1,079 | 1,068 | 1,074 | +0.56% | 33,600 | 213億7990万 | -2.01% | 8.1 | 1.24 |
| 07/22 | 1,083 | 1,083 | 1,066 | 1,068 | -1.57% | 84,700 | 212億6046万 | -2.73% | 8.05 | 1.23 |
| 07/19 | 1,102 | 1,102 | 1,079 | 1,085 | -0.37% | 71,500 | 215億9887万 | -1.54% | 8.18 | 1.25 |
| 07/18 | 1,087 | 1,101 | 1,087 | 1,089 | -1.18% | 40,500 | 216億7850万 | -1.36% | 8.21 | 1.26 |
| 07/17 | 1,095 | 1,106 | 1,095 | 1,102 | +0.82% | 62,200 | 219億3729万 | -0.36% | 8.31 | 1.27 |
| 07/16 | 1,106 | 1,106 | 1,090 | 1,093 | -1% | 48,700 | 217億5813万 | -1.35% | 8.24 | 1.26 |
| 07/12 | 1,086 | 1,104 | 1,085 | 1,104 | +1.56% | 107,400 | 219億7710万 | -0.63% | 8.32 | 1.28 |
| 07/11 | 1,080 | 1,088 | 1,077 | 1,087 | +1.3% | 58,200 | 216億3869万 | -2.42% | 8.2 | 1.26 |
| 07/10 | 1,088 | 1,088 | 1,070 | 1,073 | -1.11% | 64,700 | 213億5999万 | -3.85% | 8.09 | 1.24 |
| 07/09 | 1,081 | 1,092 | 1,080 | 1,085 | +0.46% | 62,700 | 215億9887万 | -3.13% | 8.18 | 1.25 |
| 07/08 | 1,088 | 1,088 | 1,080 | 1,080 | -0.64% | 51,200 | 214億9934万 | -3.91% | 8.14 | 1.25 |
| 07/05 | 1,098 | 1,108 | 1,085 | 1,087 | -1% | 96,000 | 216億3869万 | -3.63% | 8.2 | 1.26 |
| 07/04 | 1,102 | 1,110 | 1,092 | 1,098 | -0.18% | 128,300 | 218億5766万 | -2.92% | 8.28 | 1.27 |
| 07/03 | 1,095 | 1,101 | 1,084 | 1,100 | +1.85% | 114,400 | 218億9748万 | -2.91% | 8.29 | 1.27 |
| 07/02 | 1,078 | 1,094 | 1,076 | 1,080 | +0.84% | 132,200 | 214億9934万 | -4.85% | 8.14 | 1.25 |
| 07/01 | 1,058 | 1,087 | 1,058 | 1,071 | +0.85% | 176,500 | 213億2018万 | -5.89% | 8.08 | 1.24 |
| 06/28 | 1,061 | 1,082 | 1,056 | 1,062 | -0.65% | 189,700 | 211億4102万 | -6.92% | 8.54 | 1.23 |
| 06/27 | 1,057 | 1,085 | 1,050 | 1,069 | -5.4% | 440,900 | 212億8036万 | -6.64% | 8.59 | 1.24 |
| 06/26 | 1,134 | 1,134 | 1,118 | 1,130 | +0.98% | 329,800 | 224億9468万 | -1.74% | 9.08 | 1.31 |
| 06/25 | 1,120 | 1,127 | 1,115 | 1,119 | +1.18% | 343,700 | 222億7570万 | -2.86% | 9 | 1.29 |
| 06/24 | 1,115 | 1,125 | 1,106 | 1,106 | -0.81% | 246,600 | 220億1692万 | -4.16% | 8.89 | 1.28 |
| 06/21 | 1,133 | 1,137 | 1,113 | 1,115 | -1.85% | 228,900 | 221億8716万 | -3.71% | 8.96 | 1.29 |
| 06/20 | 1,140 | 1,141 | 1,132 | 1,136 | -0.53% | 84,000 | 226億503万 | -2.15% | 9.13 | 1.31 |
| 06/19 | 1,140 | 1,150 | 1,131 | 1,142 | +0.44% | 127,300 | 227億2442万 | -1.89% | 9.18 | 1.32 |
| 06/18 | 1,143 | 1,151 | 1,136 | 1,137 | -0.61% | 62,900 | 226億2493万 | -2.4% | 9.14 | 1.31 |
| 06/17 | 1,150 | 1,150 | 1,133 | 1,144 | -0.95% | 101,200 | 227億6422万 | -2.05% | 9.19 | 1.32 |
| 06/14 | 1,129 | 1,156 | 1,129 | 1,155 | +1.94% | 85,100 | 229億8311万 | -1.53% | 9.28 | 1.33 |
| 06/13 | 1,141 | 1,145 | 1,127 | 1,133 | -0.61% | 139,500 | 225億4534万 | -3.74% | 9.11 | 1.31 |
| 06/12 | 1,155 | 1,159 | 1,138 | 1,140 | -1.3% | 135,000 | 226億8463万 | -3.55% | 9.16 | 1.32 |
| 06/11 | 1,172 | 1,173 | 1,146 | 1,155 | -1.28% | 184,100 | 229億8311万 | -2.7% | 9.28 | 1.33 |
| 06/10 | 1,176 | 1,181 | 1,168 | 1,170 | +0.09% | 171,300 | 232億8159万 | -1.93% | 9.4 | 1.35 |
| 06/07 | 1,154 | 1,172 | 1,154 | 1,169 | +1.39% | 82,300 | 232億6169万 | -2.34% | 9.39 | 1.35 |
| 06/06 | 1,175 | 1,175 | 1,149 | 1,153 | -1.28% | 87,800 | 229億4331万 | -4% | 9.27 | 1.33 |
| 06/05 | 1,177 | 1,191 | 1,168 | 1,168 | -0.76% | 112,200 | 232億4179万 | -3.07% | 9.39 | 1.35 |
| 06/04 | 1,176 | 1,183 | 1,171 | 1,177 | +0.09% | 83,100 | 234億2088万 | -2.57% | 9.46 | 1.36 |
| 06/03 | 1,188 | 1,191 | 1,167 | 1,176 | -0.42% | 116,900 | 234億98万 | -2.89% | 9.45 | 1.36 |
| 05/31 | 1,141 | 1,185 | 1,141 | 1,181 | +3.42% | 83,000 | 235億48万 | -2.72% | 9.49 | 1.36 |
| 05/30 | 1,134 | 1,148 | 1,125 | 1,142 | +0.18% | 74,800 | 227億2442万 | -6.16% | 9.18 | 1.32 |
| 05/29 | 1,154 | 1,159 | 1,138 | 1,140 | -1.21% | 50,100 | 226億8463万 | -6.63% | 9.16 | 1.32 |
| 05/28 | 1,153 | 1,165 | 1,153 | 1,154 | +0.09% | 31,000 | 229億6321万 | -5.72% | 9.27 | 1.33 |
| 05/27 | 1,170 | 1,176 | 1,150 | 1,153 | -1.45% | 80,000 | 229億4331万 | -6.11% | 9.27 | 1.33 |
| 05/24 | 1,164 | 1,176 | 1,158 | 1,170 | -0.34% | 40,200 | 232億8159万 | -4.96% | 9.4 | 1.35 |
| 05/23 | 1,180 | 1,186 | 1,165 | 1,174 | -0.42% | 59,300 | 233億6119万 | -4.86% | 9.43 | 1.36 |
| 05/22 | 1,182 | 1,191 | 1,179 | 1,179 | -0.08% | 36,400 | 234億6068万 | -4.92% | 9.47 | 1.36 |
| 05/21 | 1,197 | 1,203 | 1,180 | 1,180 | -1.26% | 73,400 | 234億8011万 | -5.07% | 9.48 | 1.36 |
| 05/20 | 1,212 | 1,218 | 1,195 | 1,195 | -0.99% | 62,100 | 237億7858万 | -4.09% | 9.6 | 1.38 |
| 05/17 | 1,189 | 1,209 | 1,186 | 1,207 | +1.09% | 47,600 | 240億1736万 | -3.36% | 9.7 | 1.39 |
| 05/16 | 1,197 | 1,203 | 1,182 | 1,194 | +0.59% | 59,800 | 237億5868万 | -4.63% | 9.6 | 1.38 |
| 05/15 | 1,192 | 1,201 | 1,182 | 1,187 | -0.67% | 85,300 | 236億1940万 | -5.34% | 9.54 | 1.37 |
| 05/14 | 1,212 | 1,212 | 1,166 | 1,195 | -5.68% | 216,400 | 237億7858万 | -4.86% | 9.6 | 1.38 |
| 05/13 | 1,268 | 1,277 | 1,251 | 1,267 | -0.39% | 54,600 | 252億1127万 | +0.8% | 10.18 | 1.46 |
| 05/10 | 1,265 | 1,278 | 1,265 | 1,272 | +1.03% | 32,000 | 253億1076万 | +1.27% | 10.22 | 1.47 |
| 05/09 | 1,269 | 1,271 | 1,259 | 1,259 | -0.79% | 29,100 | 250億5208万 | +0.4% | 10.12 | 1.45 |
| 05/08 | 1,283 | 1,285 | 1,265 | 1,269 | -1.17% | 28,900 | 252億5106万 | +1.2% | 10.2 | 1.47 |
| 05/07 | 1,288 | 1,288 | 1,277 | 1,284 | +1.1% | 39,100 | 255億4954万 | +2.31% | 10.32 | 1.48 |
| 05/02 | 1,266 | 1,280 | 1,261 | 1,270 | -0.47% | 31,600 | 252億7096万 | +1.28% | 10.21 | 1.47 |
| 05/01 | 1,260 | 1,276 | 1,255 | 1,276 | +0.79% | 43,400 | 253億9035万 | +1.84% | 10.25 | 1.47 |
| 04/30 | 1,250 | 1,266 | 1,244 | 1,266 | +1.85% | 49,300 | 251億9137万 | +1.12% | 10.17 | 1.46 |
| 04/26 | 1,234 | 1,245 | 1,222 | 1,243 | +0.57% | 51,400 | 247億3371万 | -0.56% | 9.99 | 1.44 |
| 04/25 | 1,250 | 1,254 | 1,235 | 1,236 | -1.44% | 29,200 | 245億9442万 | -1.04% | 9.93 | 1.43 |
| 04/24 | 1,254 | 1,256 | 1,247 | 1,254 | 0% | 24,100 | 249億5259万 | +0.4% | 10.08 | 1.45 |
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 | 733 14,650 5/29 | 192 3,830 3/27 | 12,540,000 627,000 3/25 | 122億9574万 | 31億766万 | +119.72% 5/28 | -21.12% 6/29 |
| 2016年 6月期 | 1,355 2,710 5/9 | 326 1,302 8/25 | 1,899,200 474,800 3/10 | 229億6454万 | 54億6384万 | +49.92% 3/15 | -20.14% 6/16 |
| 2017年 6月期 | 956 1,911 7/1 | 525 1,051 9/2 1,050 9/1 | 716,000 358,000 9/6 | 160億3902万 | 89億617万 | +23.28% 3/9 | -29.54% 8/26 |
| 2018年 6月期 | 3,175 6,350 5/18 | 705 1,410 9/6 | 1,656,800 828,400 5/9 | 539億8770万 | 119億8218万 | +38.74% 5/11 | -16.09% 2/6 |
| 2019年 6月期 | 2,695 8/30 8/27 | 882 12/25 | 2,191,100 2/5 | 522億4742万 | 171億2420万 | +35.44% 2/7 | -29.81% 11/14 |
| 2020年 6月期 | 1,979 10/7 | 550 3/19 | 943,900 8/14 | 385億500万 | 107億1422万 | +24.22% 5/26 | -40.29% 3/19 |
| 2021年 6月期 | 1,436 10/20 | 754 7/31 | 523,300 8/13 | 279億9453万 | 146億9606万 | +19.29% 10/8 | -10.97% 5/12 |
| 2022年 6月期 | 1,138 11/16 | 805 1/27 | 518,700 11/12 | 222億5609万 | 157億4515万 | +14.86% 11/16 | -9.48% 7/1 |
| 2023年 6月期 | 1,292 6/28 6/23 | 760 12/27 | 411,400 6/29 | 252億8082万 | 148億7046万 | +18.15% 5/22 | -10.1% 7/12 |
| 2024年 6月期 | 1,319 4/15 | 935 10/24 | 440,900 6/27 | 262億4598万 | 185億9715万 | +10.19% 3/29 | -9.25% 8/2 |
| 最新 | 1,040 2024/9/18 | 35,500 | 207億307万 | -0.86% 1,049 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/09/18 vs 2023/12/29
- 0%（1倍）
- 過去安値
192円（2015/03/27） - 443%（5.43倍）
1,040円（9/18）