株価チャート
株価
4/19
- 前日 (4/18)
- 158
- 始値
- 158
- 高値
- 158
- 安値
- 149
- 終値 -3.8%
- 152
- 出来高 +313.54%
- 198,500
乖離率
- 株価（5日）
移動平均値 - -1.94%
155 - 株価（25日）
移動平均値 - -8.98%
167 - 出来高（5日）
移動平均値 - +119.39%
90,480
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 158 | 158 | 149 | 152 | -3.8% | 198,500 | 64億6215万 | -8.98% | - | 2.1 |
| 04/18 | 154 | 158 | 154 | 158 | +1.94% | 48,000 | 67億1724万 | -6.51% | - | 2.18 |
| 04/17 | 155 | 157 | 153 | 155 | 0% | 78,900 | 65億8970万 | -9.36% | - | 2.14 |
| 04/16 | 155 | 156 | 154 | 155 | -1.27% | 65,000 | 65億8970万 | -10.4% | - | 2.14 |
| 04/15 | 159 | 159 | 157 | 157 | -2.48% | 62,000 | 66億7472万 | -10.8% | - | 2.17 |
| 04/12 | 160 | 163 | 160 | 161 | +1.26% | 62,200 | 68億4478万 | -9.55% | - | 2.22 |
| 04/11 | 161 | 162 | 157 | 159 | -1.24% | 77,800 | 67億5975万 | -11.17% | - | 2.19 |
| 04/10 | 162 | 166 | 161 | 161 | -0.62% | 179,400 | 68億4478万 | -10.56% | - | 2.22 |
| 04/09 | 160 | 162 | 159 | 162 | +1.25% | 54,300 | 68億8730万 | -10.5% | - | 2.23 |
| 04/08 | 160 | 160 | 156 | 160 | +2.56% | 60,300 | 68億227万 | -12.09% | - | 2.21 |
| 04/05 | 156 | 157 | 154 | 156 | -0.64% | 127,000 | 66億3221万 | -14.75% | - | 2.15 |
| 04/04 | 158 | 162 | 154 | 157 | +0.64% | 293,700 | 66億7472万 | -14.67% | - | 2.17 |
| 04/03 | 158 | 160 | 153 | 156 | -2.5% | 259,400 | 66億3221万 | -15.68% | - | 2.15 |
| 04/02 | 167 | 167 | 157 | 160 | -5.33% | 416,800 | 68億227万 | -13.98% | - | 2.21 |
| 04/01 | 176 | 176 | 168 | 169 | -3.98% | 219,100 | 71億8489万 | -9.63% | - | 2.33 |
| 03/29 | 173 | 176 | 172 | 176 | +2.92% | 163,100 | 74億8249万 | -6.38% | - | 2.43 |
| 03/28 | 178 | 179 | 171 | 171 | -3.39% | 234,800 | 72億6992万 | -9.04% | - | 2.36 |
| 03/27 | 177 | 184 | 174 | 177 | +1.14% | 470,500 | 75億2501万 | -6.35% | - | 2.44 |
| 03/26 | 181 | 182 | 175 | 175 | -3.31% | 192,800 | 74億3998万 | -7.89% | - | 2.41 |
| 03/25 | 181 | 183 | 178 | 181 | -0.55% | 214,400 | 76億9507万 | -4.74% | - | 2.5 |
| 03/22 | 186 | 186 | 180 | 182 | -2.15% | 187,200 | 77億3758万 | -4.21% | - | 2.51 |
| 03/21 | 189 | 192 | 185 | 186 | 0% | 190,600 | 79億764万 | -2.11% | - | 2.57 |
| 03/19 | 187 | 189 | 185 | 186 | 0% | 188,300 | 79億764万 | -1.59% | - | 2.57 |
| 03/18 | 183 | 189 | 179 | 186 | -1.06% | 530,400 | 79億764万 | -2.11% | - | 2.57 |
| 03/15 | 196 | 199 | 188 | 188 | -5.53% | 541,900 | 79億9266万 | -1.05% | - | 2.59 |
| 03/14 | 209 | 212 | 196 | 199 | 0% | 1,634,500 | 84億6032万 | +4.74% | - | 2.74 |
| 03/13 | 204 | 206 | 195 | 199 | 0% | 672,900 | 84億6032万 | +5.29% | - | 2.74 |
| 03/12 | 219 | 221 | 195 | 199 | -12.33% | 1,935,600 | 84億6032万 | +5.29% | - | 2.74 |
| 03/11 | 211 | 253 | 199 | 227 | +10.73% | 9,693,600 | 96億5072万 | +20.74% | - | 3.13 |
| 03/08 | 200 | 234 | 192 | 205 | +8.47% | 3,089,800 | 87億1541万 | +10.22% | - | 2.83 |
| 03/07 | 192 | 192 | 187 | 189 | 0% | 85,300 | 80億3518万 | +1.61% | - | 2.61 |
| 03/06 | 185 | 192 | 185 | 189 | +2.16% | 219,600 | 80億3518万 | +1.61% | - | 2.61 |
| 03/05 | 182 | 186 | 180 | 185 | +0.54% | 74,800 | 78億6512万 | -0.54% | - | 2.55 |
| 03/04 | 182 | 185 | 181 | 184 | +1.66% | 77,700 | 78億2261万 | -1.08% | - | 2.54 |
| 03/01 | 183 | 184 | 180 | 181 | -2.69% | 184,900 | 76億9507万 | -3.21% | - | 2.5 |
| 02/29 | 186 | 187 | 183 | 186 | -1.06% | 91,300 | 79億764万 | -0.53% | - | 2.57 |
| 02/28 | 188 | 193 | 188 | 188 | -1.05% | 117,800 | 79億9266万 | 0% | - | 2.59 |
| 02/27 | 186 | 190 | 185 | 190 | +2.15% | 155,800 | 80億7769万 | +1.06% | - | 2.62 |
| 02/26 | 185 | 188 | 184 | 186 | +1.09% | 90,800 | 79億764万 | -1.06% | - | 2.57 |
| 02/22 | 185 | 186 | 181 | 184 | -0.54% | 150,900 | 78億2261万 | -2.65% | - | 2.54 |
| 02/21 | 190 | 190 | 184 | 185 | -3.14% | 143,100 | 78億6512万 | -2.12% | - | 2.55 |
| 02/20 | 192 | 195 | 190 | 191 | +1.06% | 135,400 | 81億2021万 | +0.53% | - | 2.63 |
| 02/19 | 185 | 191 | 185 | 189 | +2.16% | 143,700 | 80億3518万 | -0.53% | - | 2.61 |
| 02/16 | 175 | 186 | 175 | 185 | +5.71% | 237,400 | 78億6512万 | -2.63% | - | 2.55 |
| 02/15 | 178 | 179 | 173 | 175 | -2.23% | 140,900 | 74億3998万 | -8.38% | - | 2.41 |
| 02/14 | 180 | 183 | 177 | 179 | -0.56% | 216,200 | 76億1004万 | -6.77% | - | 2.47 |
| 02/13 | 192 | 193 | 179 | 180 | -6.74% | 374,900 | 76億5255万 | -6.74% | - | 2.48 |
| 02/09 | 197 | 203 | 191 | 193 | +0.52% | 713,200 | 82億524万 | -0.52% | - | 2.66 |
| 02/08 | 187 | 196 | 182 | 192 | +4.35% | 509,400 | 81億6272万 | -1.03% | - | 2.65 |
| 02/07 | 185 | 185 | 180 | 184 | -0.54% | 171,300 | 78億2261万 | -5.15% | - | 2.54 |
| 02/06 | 187 | 188 | 185 | 185 | -1.6% | 163,000 | 78億6512万 | -5.13% | - | 2.55 |
| 02/05 | 182 | 188 | 179 | 188 | +3.3% | 143,900 | 79億9266万 | -3.59% | - | 2.59 |
| 02/02 | 182 | 185 | 181 | 182 | 0% | 132,000 | 77億3758万 | -6.67% | - | 2.51 |
| 02/01 | 184 | 187 | 182 | 182 | -2.67% | 143,700 | 77億3758万 | -6.67% | - | 2.51 |
| 01/31 | 190 | 190 | 183 | 187 | -1.06% | 275,300 | 79億5015万 | -4.59% | - | 2.58 |
| 01/30 | 194 | 194 | 189 | 189 | -2.58% | 297,400 | 80億3518万 | -4.06% | - | 2.61 |
| 01/29 | 195 | 196 | 192 | 194 | -0.51% | 142,900 | 82億4775万 | -2.02% | - | 2.68 |
| 01/26 | 198 | 200 | 195 | 195 | -2.01% | 157,600 | 82億9026万 | -1.52% | - | 2.69 |
| 01/25 | 196 | 201 | 196 | 199 | +1.02% | 129,600 | 84億6032万 | 0% | - | 2.74 |
| 01/24 | 198 | 203 | 196 | 197 | -0.51% | 124,300 | 83億7529万 | -1.01% | - | 2.72 |
| 01/23 | 198 | 201 | 196 | 198 | +0.51% | 101,600 | 84億1781万 | -0.5% | - | 2.73 |
| 01/22 | 195 | 198 | 191 | 197 | +2.07% | 95,800 | 83億7529万 | -1.01% | - | 2.72 |
| 01/19 | 196 | 196 | 193 | 193 | -0.52% | 88,400 | 82億524万 | -3.5% | - | 2.66 |
| 01/18 | 193 | 196 | 192 | 194 | 0% | 85,700 | 82億4775万 | -3% | - | 2.68 |
| 01/17 | 198 | 199 | 193 | 194 | -2.02% | 85,500 | 82億4775万 | -3.48% | - | 2.68 |
| 01/16 | 198 | 203 | 197 | 198 | 0% | 70,500 | 84億1781万 | -1.98% | - | 2.73 |
| 01/15 | 196 | 201 | 195 | 198 | 0% | 70,000 | 84億1781万 | -2.94% | - | 2.73 |
| 01/12 | 200 | 200 | 193 | 198 | -1% | 128,500 | 84億1781万 | -3.41% | - | 2.73 |
| 01/11 | 203 | 203 | 199 | 200 | -0.99% | 81,500 | 85億284万 | -2.91% | - | 2.76 |
| 01/10 | 201 | 204 | 201 | 202 | +0.5% | 48,200 | 85億8786万 | -1.94% | - | 2.79 |
| 01/09 | 199 | 203 | 199 | 201 | +1.01% | 72,400 | 85億4535万 | -2.9% | - | 2.77 |
| 01/05 | 200 | 200 | 196 | 199 | 0% | 146,700 | 84億6032万 | -4.33% | - | 2.74 |
| 01/04 | 195 | 200 | 192 | 199 | +1.02% | 142,000 | 84億6032万 | -4.78% | - | 2.74 |
| 2023 | ||||||||||
| 12/29 | 196 | 198 | 194 | 197 | 0% | 75,800 | 83億7529万 | -6.19% | - | 2.72 |
| 12/28 | 194 | 200 | 193 | 197 | +0.51% | 164,900 | 83億7529万 | -6.64% | - | 2.72 |
| 12/27 | 188 | 198 | 188 | 196 | +3.16% | 245,900 | 83億3278万 | -7.98% | - | 2.7 |
| 12/26 | 191 | 196 | 190 | 190 | -0.52% | 330,700 | 80億7769万 | -11.21% | - | 2.62 |
| 12/25 | 198 | 199 | 188 | 191 | -5.45% | 498,000 | 81億2021万 | -11.16% | - | 2.63 |
| 12/22 | 204 | 204 | 200 | 202 | -0.98% | 210,600 | 85億8786万 | -6.91% | - | 2.79 |
| 12/21 | 205 | 207 | 203 | 204 | -0.97% | 138,300 | 86億7289万 | -6.42% | - | 2.81 |
| 12/20 | 209 | 212 | 206 | 206 | -1.44% | 134,000 | 87億5792万 | -5.5% | - | 2.84 |
| 12/19 | 205 | 209 | 205 | 209 | +2.45% | 100,400 | 88億8546万 | -4.57% | - | 2.88 |
| 12/18 | 208 | 208 | 204 | 204 | -1.45% | 139,100 | 86億7289万 | -7.27% | - | 2.81 |
| 12/15 | 204 | 209 | 204 | 207 | +2.48% | 141,900 | 88億43万 | -6.33% | - | 2.86 |
| 12/14 | 206 | 209 | 202 | 202 | -1.94% | 165,300 | 85億8786万 | -9.01% | - | 2.79 |
| 12/13 | 207 | 211 | 205 | 206 | +0.98% | 189,500 | 87億5792万 | -7.62% | - | 2.84 |
| 12/12 | 209 | 210 | 204 | 204 | -1.45% | 278,100 | 86億7289万 | -8.93% | - | 2.81 |
| 12/11 | 219 | 219 | 207 | 207 | -4.17% | 267,200 | 88億43万 | -8% | - | 2.86 |
| 12/08 | 221 | 223 | 216 | 216 | -3.14% | 278,900 | 91億8306万 | -4.42% | - | 2.98 |
| 12/07 | 229 | 231 | 223 | 223 | -3.04% | 95,900 | 94億8066万 | -1.33% | - | 3.08 |
| 12/06 | 224 | 230 | 224 | 230 | +2.22% | 102,800 | 97億7826万 | +1.77% | - | 3.17 |
| 12/05 | 225 | 228 | 222 | 225 | +0.9% | 117,200 | 95億6569万 | 0% | - | 3.1 |
| 12/04 | 220 | 225 | 219 | 223 | +0.9% | 146,000 | 94億8066万 | -1.33% | - | 3.08 |
| 12/01 | 224 | 224 | 220 | 221 | -0.9% | 130,600 | 93億9563万 | -2.21% | - | 3.05 |
| 11/30 | 226 | 226 | 222 | 223 | -0.89% | 45,900 | 94億8066万 | -1.33% | - | 3.08 |
| 11/29 | 223 | 227 | 223 | 225 | +0.45% | 105,700 | 95億6569万 | -0.44% | - | 3.1 |
| 11/28 | 225 | 225 | 222 | 224 | -0.44% | 94,200 | 95億2318万 | -1.32% | - | 3.09 |
| 11/27 | 229 | 229 | 224 | 225 | -0.44% | 153,200 | 95億6569万 | -0.88% | - | 3.1 |
| 11/24 | 227 | 230 | 226 | 226 | -0.88% | 102,200 | 96億820万 | -0.88% | - | 3.12 |
| 11/22 | 227 | 229 | 226 | 228 | +0.44% | 54,900 | 96億9323万 | 0% | - | 3.14 |
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 | |
| 2014年 6月期 | 1,443 4,330 4/10 | 539 1,616 3/27 | 22,218,000 7,406,000 4/9 | 224億7703万 | 87億8069万 | +37.29% 6/11 | -31.65% 5/19 |
| 2015年 6月期 | 1,212 8/5 | 640 2/16 | 2,957,700 6/10 | 199億7836万 | 105億5923万 | +21.88% 6/9 | -21.26% 10/22 |
| 2016年 6月期 | 1,269 6/1 | 530 9/7 | 1,393,300 2/3 | 214億4026万 | 87億5867万 | +39.73% 2/4 | -36.72% 8/25 |
| 2017年 6月期 | 965 7/1 | 416 5/17 | 9,584,900 1/10 | 161億8826万 | 84億386万 | +28.75% 1/10 | -29.26% 8/26 |
| 2018年 6月期 | 654 7/3 | 338 2/15 | 9,268,600 8/3 | 132億2754万 | 68億7397万 | +21.32% 6/12 | -23.78% 2/14 |
| 2019年 6月期 | 530 7/20 | 119 1/4 | 17,207,400 5/14 | 107億7871万 | 24億2012万 | +44.97% 5/13 | -44.59% 1/4 |
| 2020年 3月期 | 232 1/9 | 96 3/13 | 2,334,000 12/20 | 98億2223万 | 40億6437万 | +17.44% 12/20 | -31.58% 3/13 |
| 2021年 3月期 | 945 6/22 | 98 4/6 4/3 | 25,524,900 6/19 | 400億865万 | 41億4904万 | +223.7% 6/10 | -27.03% 7/22 |
| 2022年 3月期 | 442 7/12 | 206 2/24 | 9,682,400 12/24 | 187億1675万 | 87億2690万 | +30.54% 6/24 | -19.15% 1/27 |
| 2023年 3月期 | 458 7/21 | 225 3/16 | 7,356,900 7/4 | 194億390万 | 95億6569万 | +21.76% 7/1 | -17.96% 12/28 |
| 最新 | 152 2024/4/19 | 198,500 | 64億6215万 | -8.98% 167 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- -71%（0.29倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 57%（1.57倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/04/19 vs 2023/12/29
- -23%（0.77倍）
- 過去安値
96円（2020/03/13） - 58%（1.58倍）
152円（4/19）