株価チャート
株価
4/24
- 前日 (4/23)
- 2,056
- 始値
- 2,080
- 高値
- 2,105
- 安値
- 2,060
- 終値 +0.88%
- 2,074
- 出来高 -26.92%
- 84,700
乖離率
- 株価（5日）
移動平均値 - +0.88%
2,056 - 株価（25日）
移動平均値 - -5.17%
2,187 - 出来高（5日）
移動平均値 - -44.73%
153,260
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 2,080 | 2,105 | 2,060 | 2,074 | +0.88% | 84,700 | 335億4176万 | -5.17% | 30.98 | 4.82 |
| 04/23 | 2,077 | 2,090 | 2,023 | 2,056 | +0.39% | 115,900 | 332億5066万 | -6.8% | 30.71 | 4.78 |
| 04/22 | 2,000 | 2,057 | 1,989 | 2,048 | +1.84% | 153,200 | 331億2128万 | -8% | 30.59 | 4.76 |
| 04/19 | 2,102 | 2,118 | 1,995 | 2,011 | -3.73% | 265,500 | 325億2289万 | -10.3% | 30.04 | 4.67 |
| 04/18 | 2,062 | 2,112 | 2,042 | 2,089 | +0.38% | 147,000 | 337億8435万 | -7.61% | 31.2 | 4.85 |
| 04/17 | 2,120 | 2,146 | 2,065 | 2,081 | -1.19% | 142,300 | 336億5497万 | -8.81% | 31.08 | 4.83 |
| 04/16 | 2,086 | 2,134 | 2,081 | 2,106 | -1.82% | 196,400 | 340億5928万 | -8.63% | 31.46 | 4.89 |
| 04/15 | 2,195 | 2,220 | 2,138 | 2,145 | -5.38% | 251,200 | 346億9001万 | -7.46% | 32.04 | 4.98 |
| 04/12 | 2,192 | 2,269 | 2,190 | 2,267 | +4.95% | 266,100 | 366億6305万 | -3.16% | 33.86 | 5.27 |
| 04/11 | 2,148 | 2,221 | 2,134 | 2,160 | -0.46% | 241,600 | 349億3260万 | -8.44% | 32.26 | 5.02 |
| 04/10 | 2,150 | 2,207 | 2,144 | 2,170 | +4.33% | 324,100 | 350億9432万 | -8.63% | 32.41 | 5.04 |
| 04/09 | 2,070 | 2,119 | 2,052 | 2,080 | +0.68% | 204,400 | 336億1425万 | -12.9% | 31.07 | 4.83 |
| 04/08 | 2,060 | 2,069 | 2,029 | 2,066 | +0.29% | 149,600 | 334億1238万 | -14.13% | 30.86 | 4.8 |
| 04/05 | 2,052 | 2,095 | 2,043 | 2,060 | -1.9% | 215,100 | 333億1535万 | -14.98% | 30.77 | 4.79 |
| 04/04 | 2,148 | 2,152 | 2,094 | 2,100 | -1.22% | 234,900 | 339億6225万 | -13.93% | 31.37 | 4.88 |
| 04/03 | 2,121 | 2,158 | 2,103 | 2,126 | -3.84% | 287,900 | 343億8273万 | -13.51% | 31.75 | 4.94 |
| 04/02 | 2,276 | 2,287 | 2,197 | 2,211 | -1.6% | 236,500 | 357億5739万 | -10.7% | 33.02 | 5.14 |
| 04/01 | 2,274 | 2,277 | 2,190 | 2,247 | -1.58% | 264,600 | 363億3960万 | -9.83% | 33.56 | 5.22 |
| 03/29 | 2,278 | 2,329 | 2,256 | 2,283 | +0.79% | 179,900 | 369億2181万 | -8.53% | 34.1 | 5.3 |
| 03/28 | 2,300 | 2,308 | 2,253 | 2,265 | -1.95% | 221,600 | 366億3071万 | -9.25% | 33.83 | 5.26 |
| 03/27 | 2,375 | 2,377 | 2,286 | 2,310 | -1.99% | 275,900 | 373億5847万 | -7.56% | 34.5 | 5.37 |
| 03/26 | 2,323 | 2,376 | 2,313 | 2,357 | +0.6% | 232,800 | 381億1858万 | -5.8% | 35.2 | 5.48 |
| 03/25 | 2,450 | 2,464 | 2,342 | 2,343 | -5.33% | 489,900 | 378億9216万 | -6.2% | 35 | 5.44 |
| 03/22 | 2,500 | 2,517 | 2,462 | 2,475 | -2.41% | 223,000 | 400億2693万 | -0.76% | 36.97 | 5.75 |
| 03/21 | 2,611 | 2,613 | 2,536 | 2,536 | -0.98% | 270,900 | 409億8353万 | +2.05% | 37.88 | 5.89 |
| 03/19 | 2,539 | 2,567 | 2,496 | 2,561 | -0.16% | 239,600 | 413億8755万 | +3.77% | 38.25 | 5.95 |
| 03/18 | 2,470 | 2,577 | 2,470 | 2,565 | +5.56% | 307,900 | 414億5219万 | +4.57% | 38.31 | 5.96 |
| 03/15 | 2,477 | 2,502 | 2,408 | 2,430 | -2.64% | 385,900 | 392億7050万 | -0.37% | 36.29 | 5.64 |
| 03/14 | 2,575 | 2,605 | 2,473 | 2,496 | -4.55% | 364,700 | 403億3710万 | +2.93% | 37.28 | 5.8 |
| 03/13 | 2,700 | 2,719 | 2,591 | 2,615 | -0.95% | 506,900 | 422億6023万 | +8.55% | 39.06 | 6.07 |
| 03/12 | 2,390 | 2,705 | 2,380 | 2,640 | +8.55% | 894,900 | 426億6424万 | +10.55% | 39.43 | 6.13 |
| 03/11 | 2,591 | 2,591 | 2,393 | 2,432 | -11.27% | 906,800 | 393億282万 | +2.83% | 36.32 | 5.65 |
| 03/08 | 2,736 | 2,869 | 2,666 | 2,741 | +1.63% | 1,313,400 | 442億9647万 | +16.69% | 40.94 | 6.37 |
| 03/07 | 2,640 | 2,742 | 2,597 | 2,697 | +5.23% | 937,700 | 435億8540万 | +16.15% | 40.28 | 6.26 |
| 03/06 | 2,478 | 2,587 | 2,466 | 2,563 | +1.99% | 379,200 | 414億1987万 | +11.58% | 38.28 | 5.95 |
| 03/05 | 2,470 | 2,549 | 2,440 | 2,513 | -0.28% | 405,700 | 406億1183万 | +10.41% | 37.53 | 5.84 |
| 03/04 | 2,550 | 2,640 | 2,510 | 2,520 | +1.69% | 656,500 | 407億2496万 | +11.5% | 37.64 | 5.85 |
| 03/01 | 2,498 | 2,527 | 2,437 | 2,478 | -0.36% | 344,600 | 400億4621万 | +10.43% | 37.01 | 5.76 |
| 02/29 | 2,451 | 2,516 | 2,379 | 2,487 | -2.51% | 709,200 | 401億9166万 | +11.47% | 37.15 | 5.78 |
| 02/28 | 2,580 | 2,614 | 2,545 | 2,551 | -0.93% | 365,200 | 412億2594万 | +15.38% | 38.1 | 5.93 |
| 02/27 | 2,666 | 2,668 | 2,523 | 2,575 | -1.57% | 661,800 | 416億1380万 | +17.47% | 38.46 | 5.98 |
| 02/26 | 2,420 | 2,638 | 2,374 | 2,616 | +11.08% | 1,124,000 | 422億7639万 | +20.66% | 39.07 | 6.08 |
| 02/22 | 2,375 | 2,417 | 2,310 | 2,355 | +3.38% | 568,200 | 380億5844万 | +10.2% | 35.17 | 5.47 |
| 02/21 | 2,306 | 2,319 | 2,252 | 2,278 | -2.77% | 321,600 | 368億1407万 | +7.61% | 34.02 | 5.29 |
| 02/20 | 2,352 | 2,385 | 2,315 | 2,343 | -1.64% | 421,400 | 378億6452万 | +11.62% | 35 | 5.44 |
| 02/19 | 2,284 | 2,385 | 2,270 | 2,382 | +5.03% | 594,800 | 384億9478万 | +14.57% | 35.58 | 5.53 |
| 02/16 | 2,250 | 2,323 | 2,188 | 2,268 | +1.7% | 583,300 | 366億5246万 | +10.26% | 33.88 | 5.27 |
| 02/15 | 2,298 | 2,300 | 2,205 | 2,230 | -0.49% | 450,500 | 360億3836万 | +9.31% | 33.31 | 5.18 |
| 02/14 | 2,115 | 2,241 | 2,110 | 2,241 | +5.21% | 492,700 | 362億1612万 | +10.61% | 33.47 | 5.21 |
| 02/13 | 2,210 | 2,228 | 2,110 | 2,130 | -2.11% | 426,500 | 344億2229万 | +5.86% | 31.81 | 4.95 |
| 02/09 | 2,215 | 2,310 | 2,145 | 2,176 | -1.76% | 756,600 | 351億6568万 | +8.85% | 32.5 | 5.05 |
| 02/08 | 2,048 | 2,225 | 2,010 | 2,215 | +6.29% | 1,401,400 | 357億9595万 | +11.47% | 33.08 | 5.15 |
| 02/07 | 2,114 | 2,118 | 2,064 | 2,084 | -0.1% | 380,300 | 336億7889万 | +5.68% | 31.13 | 4.84 |
| 02/06 | 2,060 | 2,103 | 2,041 | 2,086 | -0.48% | 200,600 | 337億1122万 | +6.27% | 31.16 | 4.85 |
| 02/05 | 2,099 | 2,125 | 2,053 | 2,096 | +1.11% | 271,400 | 338億7282万 | +7.27% | 31.31 | 4.87 |
| 02/02 | 2,041 | 2,095 | 2,031 | 2,073 | +2.52% | 272,800 | 335億113万 | +6.64% | 30.96 | 4.82 |
| 02/01 | 2,035 | 2,056 | 2,007 | 2,022 | -1.84% | 185,700 | 326億7693万 | +4.55% | 30.2 | 4.7 |
| 01/31 | 2,041 | 2,064 | 2,011 | 2,060 | -1.1% | 239,500 | 332億9104万 | +6.79% | 30.77 | 4.79 |
| 01/30 | 2,090 | 2,150 | 2,080 | 2,083 | +1.66% | 453,800 | 336億6273万 | +8.38% | 31.11 | 4.84 |
| 01/29 | 2,095 | 2,112 | 2,036 | 2,049 | -2.01% | 258,200 | 331億1327万 | +7.17% | 30.6 | 4.76 |
| 01/26 | 2,093 | 2,133 | 2,057 | 2,091 | -2.11% | 387,200 | 337億9202万 | +9.76% | 31.23 | 4.86 |
| 01/25 | 2,174 | 2,179 | 2,069 | 2,136 | -0.33% | 623,000 | 345億1925万 | +12.9% | 31.9 | 4.96 |
| 01/24 | 2,087 | 2,172 | 2,087 | 2,143 | +7.31% | 1,084,300 | 346億3238万 | +14.23% | 32.01 | 4.98 |
| 01/23 | 2,082 | 2,082 | 1,979 | 1,997 | -4.13% | 624,300 | 322億7291万 | +7.48% | 29.83 | 4.64 |
| 01/22 | 2,004 | 2,083 | 1,957 | 2,083 | +6.06% | 583,800 | 336億6273万 | +12.9% | 31.11 | 4.84 |
| 01/19 | 1,840 | 1,967 | 1,828 | 1,964 | +6.51% | 376,400 | 317億3961万 | +7.56% | 29.33 | 4.56 |
| 01/18 | 1,853 | 1,888 | 1,832 | 1,844 | -0.32% | 162,300 | 298億33万 | +1.65% | 27.54 | 4.28 |
| 01/17 | 1,826 | 1,913 | 1,826 | 1,850 | +1.43% | 404,700 | 298億9729万 | +2.44% | 27.63 | 4.3 |
| 01/16 | 1,846 | 1,900 | 1,810 | 1,824 | -0.92% | 204,400 | 294億7711万 | +1.33% | 27.24 | 4.24 |
| 01/15 | 1,848 | 1,848 | 1,815 | 1,841 | 0% | 150,600 | 297億5184万 | +2.39% | 27.5 | 4.28 |
| 01/12 | 1,858 | 1,864 | 1,809 | 1,841 | -0.27% | 177,600 | 297億5184万 | +2.56% | 27.5 | 4.28 |
| 01/11 | 1,897 | 1,897 | 1,825 | 1,846 | -1.28% | 217,600 | 298億3265万 | +3.01% | 27.57 | 4.29 |
| 01/10 | 1,901 | 1,920 | 1,865 | 1,870 | -0.95% | 230,700 | 302億2050万 | +4.7% | 27.93 | 4.34 |
| 01/09 | 1,843 | 1,908 | 1,840 | 1,888 | +4.48% | 230,600 | 305億1140万 | +6.07% | 28.2 | 4.39 |
| 01/05 | 1,867 | 1,867 | 1,806 | 1,807 | -3.37% | 167,000 | 292億238万 | +1.92% | 26.99 | 4.2 |
| 01/04 | 1,796 | 1,871 | 1,776 | 1,870 | +1.52% | 143,800 | 302億2050万 | +5.65% | 27.93 | 4.34 |
| 2023 | ||||||||||
| 12/29 | 1,875 | 1,875 | 1,823 | 1,842 | -1.6% | 138,000 | 297億6800万 | +4.36% | 27.51 | 4.27 |
| 12/28 | 1,839 | 1,875 | 1,813 | 1,872 | +1.08% | 137,100 | 302億5283万 | +6.18% | 27.96 | 4.34 |
| 12/27 | 1,836 | 1,882 | 1,830 | 1,852 | +0.22% | 182,100 | 299億2961万 | +5.29% | 27.66 | 4.3 |
| 12/26 | 1,821 | 1,880 | 1,821 | 1,848 | +0.98% | 168,200 | 298億6497万 | +5.18% | 27.6 | 4.29 |
| 12/25 | 1,905 | 1,910 | 1,815 | 1,830 | -3.79% | 225,100 | 295億7408万 | +4.21% | 27.33 | 4.24 |
| 12/22 | 1,879 | 1,930 | 1,878 | 1,902 | +1.93% | 375,200 | 307億3765万 | +8.5% | 28.41 | 4.41 |
| 12/21 | 1,795 | 1,874 | 1,788 | 1,866 | +0.81% | 241,300 | 301億5064万 | +6.75% | 27.87 | 4.33 |
| 12/20 | 1,860 | 1,861 | 1,809 | 1,851 | -0.43% | 276,800 | 299億827万 | +6.07% | 27.65 | 4.29 |
| 12/19 | 1,753 | 1,859 | 1,751 | 1,859 | +5.27% | 309,000 | 300億3753万 | +6.9% | 27.77 | 4.31 |
| 12/18 | 1,760 | 1,794 | 1,745 | 1,766 | +1.61% | 188,400 | 285億3485万 | +1.9% | 26.38 | 4.1 |
| 12/15 | 1,696 | 1,756 | 1,695 | 1,738 | +2.42% | 182,000 | 280億8243万 | +0.4% | 25.96 | 4.03 |
| 12/14 | 1,728 | 1,759 | 1,682 | 1,697 | +1.8% | 212,200 | 274億1995万 | -2.02% | 25.35 | 3.94 |
| 12/13 | 1,620 | 1,680 | 1,620 | 1,667 | +3.41% | 178,700 | 269億3521万 | -3.7% | 24.9 | 3.87 |
| 12/12 | 1,668 | 1,682 | 1,606 | 1,612 | -3.42% | 175,900 | 260億4653万 | -6.93% | 24.08 | 3.74 |
| 12/11 | 1,657 | 1,678 | 1,650 | 1,669 | +0.91% | 116,300 | 269億6753万 | -3.8% | 24.93 | 3.87 |
| 12/08 | 1,659 | 1,678 | 1,642 | 1,654 | -1.66% | 176,300 | 267億2516万 | -4.45% | 24.7 | 3.84 |
| 12/07 | 1,755 | 1,756 | 1,673 | 1,682 | -5.93% | 343,400 | 271億7758万 | -2.55% | 25.12 | 3.9 |
| 12/06 | 1,769 | 1,792 | 1,741 | 1,788 | +2.17% | 169,400 | 288億9032万 | +3.89% | 26.71 | 4.15 |
| 12/05 | 1,773 | 1,819 | 1,749 | 1,750 | -1.13% | 289,100 | 282億7632万 | +2.34% | 26.14 | 4.06 |
| 12/04 | 1,705 | 1,777 | 1,689 | 1,770 | +4.24% | 200,700 | 285億9948万 | +4% | 26.44 | 4.1 |
| 12/01 | 1,721 | 1,734 | 1,689 | 1,698 | -1.39% | 144,100 | 274億3611万 | +0.35% | 25.36 | 3.94 |
| 11/30 | 1,730 | 1,742 | 1,703 | 1,722 | +0.12% | 99,000 | 278億2390万 | +2.01% | 25.72 | 3.99 |
| 11/29 | 1,713 | 1,747 | 1,712 | 1,720 | +0.12% | 115,200 | 277億9158万 | +2.26% | 25.69 | 3.99 |
| 11/28 | 1,732 | 1,750 | 1,698 | 1,718 | -1.38% | 131,700 | 277億5927万 | +2.57% | 25.66 | 3.98 |
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 | |
| 2017年 6月期 | 3,523 14,090 4/3 | 1,868 7,470 4/13 | 3,812,400 953,100 4/3 | 509億7902万 | 270億2720万 | +11.93% 5/24 | -7.46% 5/22 |
| 2018年 6月期 | 2,223 8,890 7/6 | 1,300 5,200 11/16 | 460,000 115,000 1/5 | 321億6490万 | 188億1412万 | +34.59% 1/12 | -20.22% 2/14 |
| 2019年 6月期 | 1,973 3,945 6/26 | 1,044 4,175 2/27 | 381,200 95,300 6/19 | 293億7013万 | 154億3163万 | +40.67% 7/3 | -28.45% 12/26 |
| 2020年 6月期 | 2,473 4,945 7/4 | 904 1,807 3/23 | 824,600 412,300 7/3 | 368億1503万 | 140億6659万 | +25.48% 4/20 | -35.38% 3/19 |
| 2021年 6月期 | 2,760 5,520 10/13 | 1,663 3,325 7/2 | 527,200 263,600 8/11 | 434億2860万 | 260億2178万 | +18.4% 10/12 | -19.26% 11/17 |
| 2022年 6月期 | 2,179 7/1 | 1,329 1/27 | 167,700 9/15 | 346億1472万 | 212億1562万 | +16.14% 3/23 | -17.91% 1/27 |
| 2023年 6月期 | 3,375 6/14 | 1,169 1/6 | 3,257,000 6/7 | 542億7371万 | 187億7332万 | +39.61% 6/13 | -16.89% 12/27 |
| 最新 | 2,074 2024/4/24 | 84,700 | 335億4176万 | -5.17% 2,187 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/04/24 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
904円（2020/03/23） - 130%（2.3倍）
2,074円（4/24）