株価チャート
株価
4/18
- 前日 (4/17)
- 598
- 始値
- 598
- 高値
- 618
- 安値
- 592
- 終値 +2.84%
- 615
- 出来高 -57.14%
- 14,100
乖離率
- 株価（5日）
移動平均値 - +0.33%
613 - 株価（25日）
移動平均値 - -4.95%
647 - 出来高（5日）
移動平均値 - -47.62%
26,920
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 598 | 618 | 592 | 615 | +2.84% | 14,100 | 88億2798万 | -4.95% | 22.83 | 2.7 |
| 04/17 | 603 | 604 | 585 | 598 | -0.33% | 32,900 | 85億8395万 | -8% | 22.2 | 2.62 |
| 04/16 | 606 | 610 | 598 | 600 | -3.23% | 36,100 | 86億1266万 | -8.26% | 22.27 | 2.63 |
| 04/15 | 626 | 626 | 613 | 620 | -1.9% | 36,500 | 88億9975万 | -5.78% | 23.01 | 2.72 |
| 04/12 | 630 | 640 | 630 | 632 | -0.63% | 15,000 | 90億7200万 | -4.39% | 23.46 | 2.77 |
| 04/11 | 645 | 645 | 634 | 636 | -1.7% | 18,600 | 91億2942万 | -4.36% | 23.61 | 2.79 |
| 04/10 | 646 | 654 | 642 | 647 | -0.46% | 15,200 | 92億8732万 | -3.29% | 24.02 | 2.84 |
| 04/09 | 637 | 655 | 637 | 650 | +3.17% | 31,600 | 93億2128万 | -3.42% | 24.13 | 2.85 |
| 04/08 | 649 | 650 | 629 | 630 | -1.72% | 30,500 | 90億4329万 | -6.8% | 23.39 | 2.76 |
| 04/05 | 625 | 642 | 625 | 641 | +1.58% | 16,300 | 92億119万 | -5.74% | 23.79 | 2.81 |
| 04/04 | 638 | 646 | 621 | 631 | -0.94% | 45,100 | 90億5765万 | -7.75% | 23.42 | 2.77 |
| 04/03 | 640 | 648 | 634 | 637 | -0.62% | 16,500 | 91億4377万 | -7.55% | 23.65 | 2.79 |
| 04/02 | 687 | 687 | 641 | 641 | -6.56% | 53,800 | 92億119万 | -7.5% | 23.79 | 2.81 |
| 04/01 | 692 | 693 | 673 | 686 | +0.29% | 16,700 | 98億4714万 | -1.44% | 25.46 | 3.01 |
| 03/29 | 668 | 684 | 668 | 684 | +2.4% | 19,300 | 98億1843万 | -1.58% | 25.39 | 3 |
| 03/28 | 662 | 683 | 662 | 668 | +0.15% | 19,500 | 95億8876万 | -4.02% | 24.8 | 2.93 |
| 03/27 | 653 | 679 | 649 | 667 | +2.14% | 28,000 | 95億7441万 | -4.3% | 24.76 | 2.92 |
| 03/26 | 637 | 655 | 634 | 653 | +2.83% | 20,200 | 93億7344万 | -6.18% | 24.24 | 2.86 |
| 03/25 | 658 | 659 | 635 | 635 | -3.5% | 60,000 | 91億1506万 | -8.76% | 23.57 | 2.78 |
| 03/22 | 679 | 679 | 657 | 658 | -3.66% | 41,300 | 94億4522万 | -5.46% | 24.43 | 2.89 |
| 03/21 | 678 | 683 | 667 | 683 | +0.74% | 25,800 | 97億9452万 | -1.73% | 25.35 | 2.99 |
| 03/19 | 658 | 678 | 657 | 678 | +2.57% | 18,600 | 97億2281万 | -2.02% | 25.17 | 2.97 |
| 03/18 | 660 | 671 | 648 | 661 | +0.15% | 52,800 | 94億7903万 | -4.2% | 24.54 | 2.9 |
| 03/15 | 669 | 675 | 659 | 660 | -1.49% | 31,900 | 94億6469万 | -4.21% | 24.5 | 2.89 |
| 03/14 | 668 | 679 | 656 | 670 | -0.3% | 38,400 | 96億809万 | -2.62% | 24.87 | 2.94 |
| 03/13 | 705 | 705 | 672 | 672 | -4.14% | 43,400 | 96億3677万 | -2.33% | 24.95 | 2.95 |
| 03/12 | 692 | 704 | 682 | 701 | +0.29% | 26,400 | 100億5264万 | +1.89% | 26.02 | 3.07 |
| 03/11 | 677 | 699 | 670 | 699 | +0.87% | 36,700 | 100億2396万 | +1.75% | 25.95 | 3.07 |
| 03/08 | 720 | 720 | 693 | 693 | -5.33% | 81,600 | 99億3792万 | +1.17% | 25.72 | 3.04 |
| 03/07 | 755 | 755 | 724 | 732 | -3.05% | 46,300 | 104億9720万 | +7.02% | 27.17 | 3.21 |
| 03/06 | 737 | 757 | 727 | 755 | +1.75% | 33,700 | 108億2703万 | +10.7% | 28.03 | 3.31 |
| 03/05 | 732 | 742 | 724 | 742 | +1.37% | 50,400 | 106億4060万 | +9.28% | 27.54 | 3.25 |
| 03/04 | 738 | 750 | 723 | 732 | +1.24% | 52,600 | 104億9720万 | +8.28% | 27.17 | 3.21 |
| 03/01 | 735 | 754 | 722 | 723 | -2.56% | 31,100 | 103億6813万 | +7.27% | 26.84 | 3.17 |
| 02/29 | 739 | 748 | 727 | 742 | -0.4% | 28,000 | 106億4060万 | +10.42% | 27.54 | 3.25 |
| 02/28 | 739 | 770 | 726 | 745 | +1.09% | 74,200 | 106億8362万 | +11.36% | 27.65 | 3.27 |
| 02/27 | 723 | 737 | 714 | 737 | +1.66% | 40,800 | 105億6890万 | +10.49% | 27.36 | 3.23 |
| 02/26 | 682 | 725 | 680 | 725 | +7.89% | 93,100 | 103億9681万 | +9.19% | 26.91 | 3.18 |
| 02/22 | 697 | 698 | 668 | 672 | -2.33% | 43,000 | 96億3677万 | +1.36% | 24.95 | 2.95 |
| 02/21 | 694 | 694 | 668 | 688 | -0.29% | 55,500 | 98億6622万 | +3.77% | 25.54 | 3.02 |
| 02/20 | 661 | 693 | 660 | 690 | +5.34% | 116,500 | 98億9490万 | +3.92% | 25.61 | 3.03 |
| 02/19 | 645 | 661 | 643 | 655 | +0.92% | 75,400 | 93億9298万 | -1.36% | 24.31 | 2.87 |
| 02/16 | 637 | 659 | 630 | 649 | +1.25% | 48,000 | 93億694万 | -2.55% | 24.09 | 2.85 |
| 02/15 | 664 | 666 | 606 | 641 | +3.55% | 117,200 | 91億9222万 | -4.19% | 23.79 | 2.81 |
| 02/14 | 609 | 619 | 592 | 619 | +1.14% | 62,700 | 88億7673万 | -7.89% | 22.98 | 2.71 |
| 02/13 | 630 | 630 | 601 | 612 | -2.86% | 50,700 | 87億7634万 | -9.47% | 22.72 | 2.68 |
| 02/09 | 630 | 638 | 620 | 630 | +0.16% | 18,900 | 90億3447万 | -7.22% | 23.39 | 2.76 |
| 02/08 | 654 | 654 | 624 | 629 | -3.82% | 75,700 | 90億2013万 | -7.77% | 23.35 | 2.76 |
| 02/07 | 662 | 668 | 645 | 654 | -2.39% | 48,400 | 93億7864万 | -4.66% | 24.28 | 2.87 |
| 02/06 | 672 | 672 | 667 | 670 | -0.45% | 4,100 | 96億809万 | -2.62% | 24.87 | 2.94 |
| 02/05 | 661 | 673 | 659 | 673 | +1.51% | 7,600 | 96億5111万 | -2.32% | 24.98 | 2.95 |
| 02/02 | 665 | 671 | 660 | 663 | +0.3% | 6,700 | 95億771万 | -3.91% | 24.61 | 2.91 |
| 02/01 | 668 | 668 | 653 | 661 | -1.2% | 16,200 | 94億7903万 | -4.34% | 24.54 | 2.9 |
| 01/31 | 669 | 673 | 667 | 669 | -1.47% | 18,700 | 95億9375万 | -3.32% | 24.83 | 2.93 |
| 01/30 | 672 | 679 | 666 | 679 | +1.04% | 13,600 | 97億3715万 | -2.16% | 25.2 | 2.98 |
| 01/29 | 672 | 674 | 663 | 672 | 0% | 21,200 | 96億3677万 | -3.31% | 24.95 | 2.95 |
| 01/26 | 663 | 675 | 663 | 672 | -0.15% | 12,800 | 96億3677万 | -3.45% | 24.95 | 2.95 |
| 01/25 | 678 | 678 | 656 | 673 | -0.74% | 31,100 | 96億5111万 | -3.44% | 24.98 | 2.95 |
| 01/24 | 678 | 678 | 672 | 678 | 0% | 11,100 | 97億2281万 | -2.73% | 25.17 | 2.97 |
| 01/23 | 680 | 684 | 676 | 678 | -0.15% | 21,100 | 97億2281万 | -2.59% | 25.17 | 2.97 |
| 01/22 | 677 | 683 | 672 | 679 | +0.3% | 28,500 | 97億3647万 | -2.58% | 25.2 | 2.98 |
| 01/19 | 680 | 682 | 676 | 677 | -0.44% | 21,700 | 97億780万 | -3.01% | 25.13 | 2.97 |
| 01/18 | 686 | 690 | 677 | 680 | -0.73% | 22,300 | 97億5081万 | -2.72% | 25.24 | 2.98 |
| 01/17 | 703 | 705 | 685 | 685 | -2.56% | 31,700 | 98億2251万 | -2% | 25.43 | 3 |
| 01/16 | 704 | 715 | 703 | 703 | 0% | 13,200 | 100億8062万 | +0.43% | 26.1 | 3.08 |
| 01/15 | 715 | 715 | 701 | 703 | -0.99% | 8,300 | 100億8062万 | +0.43% | 26.1 | 3.08 |
| 01/12 | 710 | 712 | 696 | 710 | -0.28% | 20,000 | 101億8100万 | +1.57% | 26.36 | 3.11 |
| 01/11 | 719 | 720 | 705 | 712 | -0.56% | 20,200 | 102億968万 | +1.86% | 26.43 | 3.12 |
| 01/10 | 715 | 728 | 710 | 716 | +0.7% | 32,900 | 102億6703万 | +2.43% | 26.58 | 3.14 |
| 01/09 | 701 | 720 | 701 | 711 | +1.43% | 29,900 | 101億9534万 | +1.72% | 26.39 | 3.12 |
| 01/05 | 708 | 710 | 695 | 701 | -1.82% | 27,900 | 100億5194万 | +0.14% | 26.02 | 3.07 |
| 01/04 | 701 | 717 | 692 | 714 | +0.99% | 25,200 | 102億3836万 | +1.85% | 26.5 | 3.13 |
| 2023 | ||||||||||
| 12/29 | 719 | 719 | 705 | 707 | -1.81% | 19,000 | 101億3798万 | +0.57% | 26.24 | 3.1 |
| 12/28 | 698 | 720 | 690 | 720 | +3% | 40,500 | 103億2439万 | +2.42% | 26.73 | 3.15 |
| 12/27 | 680 | 699 | 679 | 699 | +2.64% | 37,600 | 100億2326万 | -0.57% | 25.95 | 3.06 |
| 12/26 | 692 | 700 | 680 | 681 | -1.02% | 42,200 | 97億6515万 | -3.4% | 25.28 | 2.98 |
| 12/25 | 704 | 710 | 687 | 688 | -1.99% | 24,900 | 98億6553万 | -2.82% | 25.54 | 3.01 |
| 12/22 | 710 | 714 | 700 | 702 | -0.99% | 29,200 | 100億6628万 | -1.4% | 26.06 | 3.07 |
| 12/21 | 699 | 709 | 691 | 709 | +1.14% | 27,000 | 101億6666万 | -1.25% | 26.32 | 3.11 |
| 12/20 | 713 | 722 | 698 | 701 | -1.13% | 58,900 | 100億5194万 | -3.18% | 26.02 | 3.07 |
| 12/19 | 684 | 711 | 684 | 709 | +4.26% | 59,100 | 101億6666万 | -2.61% | 26.32 | 3.11 |
| 12/18 | 677 | 683 | 665 | 680 | +0.89% | 22,600 | 97億5081万 | -7.23% | 25.24 | 2.98 |
| 12/15 | 678 | 684 | 669 | 674 | +0.75% | 23,600 | 96億6478万 | -8.92% | 25.02 | 2.95 |
| 12/14 | 697 | 707 | 666 | 669 | -3.74% | 69,700 | 95億9308万 | -10.56% | 24.83 | 2.93 |
| 12/13 | 699 | 704 | 693 | 695 | 0% | 40,600 | 99億6591万 | -7.95% | 25.8 | 3.04 |
| 12/12 | 710 | 713 | 690 | 695 | -2.11% | 36,400 | 99億6591万 | -8.55% | 25.8 | 3.04 |
| 12/11 | 687 | 711 | 687 | 710 | +3.35% | 56,200 | 101億8100万 | -7.19% | 26.36 | 3.11 |
| 12/08 | 686 | 694 | 684 | 687 | -0.87% | 25,900 | 98億5119万 | -10.66% | 25.5 | 3.01 |
| 12/07 | 701 | 701 | 685 | 693 | -1.28% | 39,400 | 99億3723万 | -10.23% | 25.72 | 3.04 |
| 12/06 | 700 | 704 | 692 | 702 | +0.72% | 28,100 | 100億6628万 | -9.54% | 26.06 | 3.07 |
| 12/05 | 704 | 707 | 694 | 697 | -1.55% | 36,900 | 99億9458万 | -10.53% | 25.87 | 3.05 |
| 12/04 | 704 | 719 | 700 | 708 | 0% | 22,400 | 101億5232万 | -9.58% | 26.28 | 3.1 |
| 12/01 | 724 | 724 | 696 | 708 | -2.61% | 66,300 | 101億5232万 | -10.04% | 26.28 | 3.1 |
| 11/30 | 730 | 736 | 721 | 727 | -0.95% | 24,300 | 104億2477万 | -8.21% | 26.99 | 3.18 |
| 11/29 | 718 | 738 | 718 | 734 | +1.66% | 28,400 | 105億2514万 | -7.67% | 27.25 | 3.22 |
| 11/28 | 745 | 745 | 718 | 722 | -3.35% | 65,600 | 103億5307万 | -9.3% | 26.8 | 3.16 |
| 11/27 | 730 | 751 | 730 | 747 | +3.32% | 61,700 | 107億1156万 | -6.39% | 27.73 | 3.27 |
| 11/24 | 718 | 740 | 716 | 723 | +1.83% | 69,500 | 103億6741万 | -9.51% | 26.84 | 3.17 |
| 11/22 | 733 | 733 | 707 | 710 | -4.7% | 116,800 | 101億8100万 | -11.14% | 26.36 | 3.11 |
| 11/21 | 775 | 775 | 733 | 745 | -3.37% | 80,900 | 106億8288万 | -6.76% | 27.65 | 3.26 |
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 | |
| 2021年 6月期 | 3,720 7,440 10/14 | 982 1,963 8/4 | 7,342,400 3,671,200 7/31 | 513億8971万 | 131億2014万 | +62.22% 10/13 | -22.04% 3/4 |
| 2022年 6月期 | 1,948 7/1 | 694 2/24 | 986,100 11/17 | 273億3908万 | 98億9674万 | +33.09% 3/31 | -19.73% 7/4 |
| 2023年 6月期 | 1,247 8/16 | 619 3/16 | 378,100 8/16 | 177億9025万 | 88億5073万 | +18.39% 8/16 | -17.92% 11/16 |
| 最新 | 615 2024/4/18 | 14,100 | 88億2798万 | -4.95% 647 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -68%（0.32倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/18 vs 2023/12/29
- -13%（0.87倍）