株価チャート
株価
4/26
- 前日 (4/25)
- 13,230
- 始値
- 13,260
- 高値
- 13,530
- 安値
- 13,250
- 終値 +0.68%
- 13,320
- 出来高 +188.24%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +1.31%
13,148 - 株価（25日）
移動平均値 - +0.8%
13,214 - 出来高（5日）
移動平均値 - +77.54%
2,760
2023/11/30～2024/04/26
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 | ||||||||||
| 04/26 | 13,260 | 13,530 | 13,250 | 13,320 | +0.68% | 4,900 | 383億9953万 | +0.8% | 19.2 | 1.03 |
| 04/25 | 13,290 | 13,290 | 13,160 | 13,230 | -0.45% | 1,700 | 381億4007万 | +0.57% | 19.07 | 1.03 |
| 04/24 | 12,920 | 13,290 | 12,880 | 13,290 | +2.94% | 2,900 | 383億1304万 | +1.48% | 19.15 | 1.03 |
| 04/23 | 13,000 | 13,030 | 12,820 | 12,910 | -0.62% | 1,700 | 372億1756万 | -0.93% | 18.61 | 1 |
| 04/22 | 13,340 | 13,340 | 12,930 | 12,990 | -0.38% | 2,600 | 374億4819万 | +0.07% | 18.72 | 1.01 |
| 04/19 | 13,260 | 13,260 | 12,830 | 13,040 | -2.69% | 3,800 | 375億9233万 | +0.89% | 18.79 | 1.01 |
| 04/18 | 13,430 | 13,430 | 13,150 | 13,400 | +0.83% | 2,500 | 386億3016万 | +4.13% | 19.31 | 1.04 |
| 04/17 | 13,590 | 13,590 | 12,820 | 13,290 | -1.85% | 3,900 | 383億1304万 | +3.86% | 19.15 | 1.03 |
| 04/16 | 13,640 | 13,750 | 13,500 | 13,540 | -2.87% | 4,100 | 390億3376万 | +6.4% | 19.51 | 1.05 |
| 04/15 | 13,830 | 13,950 | 13,690 | 13,940 | +0.8% | 1,300 | 401億8690万 | +10.19% | 20.09 | 1.08 |
| 04/12 | 13,840 | 13,970 | 13,830 | 13,830 | +0.66% | 1,800 | 398億6978万 | +10.09% | 19.93 | 1.07 |
| 04/11 | 13,650 | 13,870 | 13,650 | 13,740 | -0.43% | 1,800 | 396億1033万 | +10.12% | 19.8 | 1.07 |
| 04/10 | 13,440 | 13,830 | 13,440 | 13,800 | +2.68% | 3,200 | 397億8330万 | +11.34% | 19.89 | 1.07 |
| 04/09 | 13,300 | 13,600 | 13,300 | 13,440 | -1.18% | 6,000 | 387億4547万 | +9.23% | 19.37 | 1.04 |
| 04/08 | 13,970 | 13,970 | 13,560 | 13,600 | +0.22% | 5,500 | 392億673万 | +11.21% | 19.6 | 1.06 |
| 04/05 | 13,540 | 13,580 | 13,330 | 13,570 | +0.67% | 4,800 | 391億2024万 | +11.69% | 19.56 | 1.05 |
| 04/04 | 13,330 | 13,480 | 13,150 | 13,480 | +3.45% | 6,200 | 388億6079万 | +11.64% | 19.43 | 1.05 |
| 04/03 | 12,760 | 13,230 | 12,750 | 13,030 | +1.56% | 4,600 | 375億6350万 | +8.62% | 18.78 | 1.01 |
| 04/02 | 13,120 | 13,230 | 12,800 | 12,830 | -2.21% | 4,200 | 369億8693万 | +7.53% | 18.49 | 1 |
| 04/01 | 13,030 | 13,200 | 12,760 | 13,120 | -0.53% | 7,000 | 378億2296万 | +10.49% | 18.91 | 1.02 |
| 03/29 | 12,780 | 13,190 | 12,750 | 13,190 | +3.21% | 4,200 | 380億2476万 | +11.62% | 19.01 | 1.02 |
| 03/28 | 12,470 | 12,800 | 12,470 | 12,780 | +1.19% | 4,300 | 368億4279万 | +8.7% | 18.42 | 0.99 |
| 03/27 | 12,370 | 12,640 | 12,270 | 12,630 | +3.02% | 4,200 | 364億1037万 | +7.85% | 18.2 | 0.98 |
| 03/26 | 12,190 | 12,350 | 12,190 | 12,260 | +1.32% | 1,200 | 353億4371万 | +5.13% | 17.67 | 0.95 |
| 03/25 | 11,850 | 12,180 | 11,850 | 12,100 | +2.2% | 4,200 | 348億8246万 | +4.06% | 17.44 | 0.94 |
| 03/22 | 11,840 | 11,860 | 11,620 | 11,840 | +0.68% | 2,300 | 341億3292万 | +2.26% | 17.06 | 0.92 |
| 03/21 | 11,630 | 11,890 | 11,600 | 11,760 | +0.86% | 4,100 | 339億229万 | +1.9% | 16.95 | 0.91 |
| 03/19 | 11,660 | 11,660 | 11,600 | 11,660 | 0% | 1,900 | 336億1400万 | +1.33% | 16.81 | 0.91 |
| 03/18 | 11,600 | 11,730 | 11,570 | 11,660 | +0.52% | 3,100 | 336億1400万 | +1.67% | 16.81 | 0.91 |
| 03/15 | 11,620 | 11,620 | 11,600 | 11,600 | 0% | 500 | 334億4103万 | +1.47% | 16.72 | 0.9 |
| 03/14 | 11,600 | 11,600 | 11,560 | 11,600 | 0% | 300 | 334億4103万 | +1.8% | 16.72 | 0.9 |
| 03/13 | 11,660 | 11,660 | 11,600 | 11,600 | +0.43% | 900 | 334億4103万 | +2.18% | 16.72 | 0.9 |
| 03/12 | 11,650 | 11,650 | 11,530 | 11,550 | -0.94% | 800 | 332億9689万 | +2.11% | 16.65 | 0.9 |
| 03/11 | 11,700 | 11,720 | 11,510 | 11,660 | -0.51% | 1,800 | 336億1400万 | +3.47% | 16.81 | 0.91 |
| 03/08 | 11,650 | 11,720 | 11,640 | 11,720 | +0.17% | 2,000 | 337億8697万 | +4.42% | 16.89 | 0.91 |
| 03/07 | 11,660 | 11,700 | 11,650 | 11,700 | +0.34% | 1,300 | 337億2932万 | +4.72% | 16.86 | 0.91 |
| 03/06 | 11,540 | 11,660 | 11,400 | 11,660 | +0.78% | 1,900 | 336億1400万 | +4.81% | 16.81 | 0.91 |
| 03/05 | 11,600 | 11,600 | 11,410 | 11,570 | +0.17% | 900 | 333億5455万 | +4.42% | 16.68 | 0.9 |
| 03/04 | 11,630 | 11,630 | 11,450 | 11,550 | -0.69% | 2,400 | 332億9689万 | +4.67% | 16.65 | 0.9 |
| 03/01 | 11,780 | 11,780 | 11,610 | 11,630 | -0.51% | 2,500 | 335億2752万 | +5.78% | 16.76 | 0.9 |
| 02/29 | 11,600 | 11,720 | 11,540 | 11,690 | +1.48% | 2,000 | 337億49万 | +6.82% | 16.85 | 0.91 |
| 02/28 | 11,390 | 11,570 | 11,390 | 11,520 | +1.14% | 3,600 | 332億1040万 | +5.71% | 16.6 | 0.89 |
| 02/27 | 11,410 | 11,410 | 11,290 | 11,390 | -0.18% | 2,300 | 328億3563万 | +4.9% | 16.42 | 0.88 |
| 02/26 | 11,690 | 11,700 | 11,310 | 11,410 | -2.4% | 7,200 | 328億9329万 | +5.4% | 16.44 | 0.89 |
| 02/22 | 11,880 | 11,890 | 11,690 | 11,690 | -0.09% | 4,200 | 337億49万 | +8.39% | 16.85 | 0.91 |
| 02/21 | 11,680 | 11,810 | 11,600 | 11,700 | +0.6% | 6,000 | 337億2932万 | +8.98% | 16.86 | 0.91 |
| 02/20 | 12,480 | 12,480 | 11,490 | 11,630 | +1.93% | 9,100 | 335億2752万 | +8.84% | 16.76 | 0.9 |
| 02/19 | 11,420 | 11,550 | 11,040 | 11,410 | +0.09% | 3,000 | 328億9329万 | +7.31% | 16.44 | 0.89 |
| 02/16 | 11,010 | 11,600 | 10,980 | 11,400 | +4.97% | 3,700 | 328億6446万 | +7.65% | 16.43 | 0.89 |
| 02/15 | 10,910 | 11,010 | 10,860 | 10,860 | -0.37% | 1,600 | 313億772万 | +2.89% | 15.65 | 0.84 |
| 02/14 | 10,960 | 11,160 | 10,900 | 10,900 | -0.09% | 8,200 | 314億2304万 | +3.49% | 15.71 | 0.85 |
| 02/13 | 10,930 | 11,140 | 10,810 | 10,910 | +1.87% | 4,500 | 314億5187万 | +3.83% | 15.72 | 0.85 |
| 02/09 | 10,770 | 10,920 | 10,670 | 10,710 | -0.28% | 2,900 | 308億7530万 | +2.16% | 15.44 | 0.83 |
| 02/08 | 10,670 | 10,780 | 10,650 | 10,740 | +0.66% | 2,200 | 309億6178万 | +2.65% | 15.48 | 0.83 |
| 02/07 | 10,550 | 10,670 | 10,550 | 10,670 | +1.14% | 700 | 307億5998万 | +2.25% | 15.38 | 0.83 |
| 02/06 | 10,560 | 10,600 | 10,550 | 10,550 | 0% | 2,100 | 304億1404万 | +1.38% | 15.21 | 0.82 |
| 02/05 | 10,550 | 10,600 | 10,500 | 10,550 | +0.48% | 2,500 | 304億1404万 | +1.59% | 15.21 | 0.82 |
| 02/02 | 10,550 | 10,550 | 10,500 | 10,500 | -0.47% | 400 | 302億6990万 | +1.26% | 15.13 | 0.82 |
| 02/01 | 10,510 | 10,550 | 10,510 | 10,550 | +1.05% | 1,000 | 304億1404万 | +1.91% | 15.21 | 0.82 |
| 01/31 | 10,500 | 10,520 | 10,380 | 10,440 | -0.57% | 2,200 | 300億9693万 | +1.05% | 15.05 | 0.81 |
| 01/30 | 10,540 | 10,540 | 10,480 | 10,500 | -0.38% | 700 | 302億6990万 | +1.79% | 15.13 | 0.82 |
| 01/29 | 10,450 | 10,540 | 10,450 | 10,540 | +0.96% | 500 | 303億8521万 | +2.37% | 15.19 | 0.82 |
| 01/26 | 10,500 | 10,530 | 10,440 | 10,440 | -0.76% | 1,500 | 300億9693万 | +1.64% | 15.05 | 0.81 |
| 01/25 | 10,390 | 10,520 | 10,390 | 10,520 | +1.35% | 1,300 | 303億2756万 | +2.49% | 15.16 | 0.82 |
| 01/24 | 10,540 | 10,560 | 10,380 | 10,380 | -1.61% | 3,900 | 299億2396万 | +1.35% | 14.96 | 0.81 |
| 01/23 | 10,490 | 10,550 | 10,490 | 10,550 | +0.29% | 700 | 304億1404万 | +3.13% | 15.21 | 0.82 |
| 01/22 | 10,560 | 10,560 | 10,500 | 10,520 | -0.28% | 2,400 | 303億2756万 | +3.06% | 15.16 | 0.82 |
| 01/19 | 10,560 | 10,560 | 10,490 | 10,550 | +1.25% | 1,100 | 304億1404万 | +3.6% | 15.21 | 0.82 |
| 01/18 | 10,450 | 10,520 | 10,420 | 10,420 | -0.38% | 1,800 | 300億3927万 | +2.59% | 15.02 | 0.81 |
| 01/17 | 10,470 | 10,560 | 10,450 | 10,460 | +0.29% | 3,600 | 301億5459万 | +3.21% | 15.08 | 0.81 |
| 01/16 | 10,390 | 10,430 | 10,320 | 10,430 | +1.07% | 1,400 | 300億6810万 | +3.13% | 15.03 | 0.81 |
| 01/15 | 10,410 | 10,420 | 10,260 | 10,320 | -0.19% | 2,600 | 297億5099万 | +2.27% | 14.87 | 0.8 |
| 01/12 | 10,310 | 10,460 | 10,310 | 10,340 | -1.8% | 1,400 | 298億864万 | +2.66% | 14.9 | 0.8 |
| 01/11 | 10,340 | 10,690 | 10,310 | 10,530 | +2.43% | 2,500 | 303億5638万 | +4.74% | 15.18 | 0.82 |
| 01/10 | 10,320 | 10,320 | 10,250 | 10,280 | -0.1% | 500 | 296億3567万 | +2.51% | 14.82 | 0.8 |
| 01/09 | 10,310 | 10,330 | 10,230 | 10,290 | -0.19% | 2,400 | 296億6450万 | +2.81% | 14.83 | 0.8 |
| 01/05 | 10,200 | 10,310 | 10,200 | 10,310 | +1.18% | 1,800 | 297億2216万 | +3.19% | 14.86 | 0.8 |
| 01/04 | 10,110 | 10,210 | 10,040 | 10,190 | +1.49% | 3,900 | 293億7622万 | +2.21% | 14.69 | 0.79 |
| 2023 | ||||||||||
| 12/29 | 9,950 | 10,040 | 9,950 | 10,040 | +0.9% | 2,300 | 289億4379万 | +0.86% | 14.47 | 0.78 |
| 12/28 | 10,020 | 10,030 | 9,920 | 9,950 | -0.7% | 5,800 | 286億8433万 | +0.08% | 14.34 | 0.77 |
| 12/27 | 10,120 | 10,130 | 9,970 | 10,020 | -1.38% | 2,200 | 288億8613万 | +0.87% | 14.44 | 0.78 |
| 12/26 | 10,090 | 10,190 | 10,080 | 10,160 | +0.79% | 1,800 | 292億8973万 | +2.36% | 14.64 | 0.79 |
| 12/25 | 10,040 | 10,130 | 10,040 | 10,080 | +0.4% | 400 | 290億5910万 | +1.65% | 14.53 | 0.78 |
| 12/22 | 10,040 | 10,040 | 10,040 | 10,040 | +0.2% | 100 | 289億4379万 | +1.33% | 14.47 | 0.78 |
| 12/21 | 10,080 | 10,080 | 10,020 | 10,020 | -0.1% | 300 | 288億8613万 | +1.17% | 14.44 | 0.78 |
| 12/20 | 10,060 | 10,180 | 10,030 | 10,030 | +1.11% | 2,000 | 289億1496万 | +1.3% | 14.46 | 0.78 |
| 12/19 | 10,250 | 10,250 | 9,920 | 9,920 | -3.22% | 1,700 | 285億9785万 | +0.25% | 14.3 | 0.77 |
| 12/18 | 9,980 | 10,400 | 9,950 | 10,250 | +2.71% | 2,500 | 295億4919万 | +3.62% | 14.77 | 0.8 |
| 12/15 | 10,010 | 10,060 | 9,980 | 9,980 | -0.99% | 1,900 | 287億7082万 | +1.09% | 14.38 | 0.77 |
| 12/14 | 10,010 | 10,160 | 10,010 | 10,080 | +0.8% | 1,000 | 290億5910万 | +2.16% | 14.53 | 0.78 |
| 12/13 | 9,950 | 10,000 | 9,910 | 10,000 | +1.11% | 1,100 | 288億2848万 | +1.44% | 14.41 | 0.78 |
| 12/12 | 9,900 | 9,900 | 9,890 | 9,890 | -0.1% | 600 | 285億1136万 | +0.39% | 14.25 | 0.77 |
| 12/11 | 9,900 | 9,950 | 9,900 | 9,900 | +0.3% | 800 | 285億4019万 | +0.5% | 14.27 | 0.77 |
| 12/08 | 9,910 | 9,940 | 9,870 | 9,870 | -0.4% | 1,200 | 284億5370万 | +0.15% | 14.23 | 0.77 |
| 12/07 | 9,910 | 9,930 | 9,860 | 9,910 | +0.3% | 1,200 | 285億6902万 | +0.46% | 14.28 | 0.77 |
| 12/06 | 9,850 | 9,880 | 9,850 | 9,880 | +0.3% | 300 | 284億8253万 | +0.1% | 14.24 | 0.77 |
| 12/05 | 9,850 | 9,910 | 9,850 | 9,850 | -0.1% | 700 | 283億9605万 | -0.36% | 14.2 | 0.76 |
| 12/04 | 9,890 | 9,900 | 9,860 | 9,860 | -0.3% | 600 | 284億2488万 | -0.42% | 14.21 | 0.77 |
| 12/01 | 9,870 | 9,900 | 9,870 | 9,890 | +0.82% | 1,100 | 285億1136万 | -0.28% | 14.25 | 0.77 |
| 11/30 | 9,840 | 9,860 | 9,810 | 9,810 | -0.3% | 1,000 | 282億8073万 | -1.25% | 14.14 | 0.76 |
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 | 6,100 1,220 7/2 | 3,910 782 2/20 782 2/19 | 10,000 50,000 12/13 | - | - | +13.07% 11/30 | -15.9% 2/19 |
| 2009年 6月期 | 4,200 840 8/1 840 7/28 他5件 | 3,025 605 4/22 | 1,800 9,000 7/10 | - | - | +11.5% 6/1 | -10.21% 9/19 |
| 2010年 6月期 | 4,375 875 6/25 | 3,325 665 7/17 | 2,000 10,000 6/28 10,000 9/29 | - | - | +12.47% 2/1 | -11.4% 11/26 |
| 2011年 6月期 | 4,480 896 6/27 | 3,800 760 8/31 760 8/25 他2件 | 3,000 15,000 6/23 | 158億1754万 | 134億1666万 | +9.76% 10/4 | -6.33% 8/9 |
| 2012年 6月期 | 4,925 985 5/7 985 4/3 他2件 | 3,715 743 8/9 | 3,400 17,000 10/3 | 173億8870万 | 131億1655万 | +9.8% 3/2 | -8.66% 7/10 |
| 2013年 6月期 | 5,500 1,100 5/13 | 4,300 860 12/6 860 7/10 | 2,600 13,000 10/1 | 194億1885万 | 151億8201万 | +16.37% 5/13 | -5.76% 7/17 |
| 2014年 6月期 | 6,700 1,340 6/25 | 4,405 881 11/27 | 16,200 81,000 6/26 | 236億5569万 | 155億5273万 | +17.58% 5/29 | -10.99% 7/1 |
| 2015年 6月期 | 6,750 1,350 6/22 | 5,025 1,005 10/22 1,005 10/21 | 4,200 21,000 4/1 | 238億3223万 | 177億4177万 | +9.95% 4/1 | -10.83% 7/31 |
| 2016年 6月期 | 6,490 1,298 6/2 1,298 6/1 | 5,255 1,051 7/31 | 10,600 53,000 9/30 | 229億1425万 | 185億5383万 | +6.93% 8/14 | -10.12% 6/28 |
| 2017年 6月期 | 8,150 1,630 5/30 | 5,200 1,040 8/5 | 6,600 33,000 6/28 | 263億3021万 | 183億5964万 | +9.98% 5/30 | -6.27% 6/28 |
| 2018年 6月期 | 9,170 4/3 | 7,150 1,430 7/7 | 5,000 25,000 11/29 | 296億2552万 | 230億9951万 | +7.09% 8/30 | -6.65% 6/27 |
| 2019年 6月期 | 8,700 10/2 | 7,020 6/26 | 2,700 4/8 | 281億709万 | 226億7952万 | +6.21% 10/2 | -10.55% 7/1 |
| 2020年 6月期 | 7,780 1/27 | 5,730 3/16 | 6,900 6/26 | 251億3485万 | 185億1191万 | +5.36% 6/10 | -16.07% 3/23 |
| 2021年 6月期 | 8,000 6/21 | 5,830 8/4 8/3 他2件 | 14,500 6/29 | 258億4560万 | 188億3498万 | +7.3% 4/2 | -11.23% 7/6 |
| 2022年 6月期 | 7,450 5/31 | 6,150 6/29 | 19,600 6/28 | 214億7721万 | 177億2951万 | +5.28% 4/4 | -9.98% 7/1 |
| 2023年 6月期 | 10,090 6/28 | 6,020 9/28 | 43,300 6/1 | 290億8793万 | 173億5474万 | +24.55% 5/31 | -3.29% 7/4 |
| 最新 | 13,320 2024/4/26 | 4,900 | 383億9953万 | +0.8% 13,214 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/27 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/27
- 21%（1.21倍）
- 2004/12/29 vs 2003/12/30
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/29
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/29 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/29
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/26 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/26
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/27 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/27
- 38%（1.38倍）
- 2018/12/27 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/27
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/04/26 vs 2023/12/29
- 33%（1.33倍）
- 過去安値
1,600円（2003/04/04） - 733%（8.33倍）
13,320円（4/26）