株価チャート
株価
9/17
- 前日 (9/13)
- 1,386
- 始値
- 1,393
- 高値
- 1,395
- 安値
- 1,364
- 終値 +0.65%
- 1,395
- 出来高 +500%
- 3,600
乖離率
- 株価（5日）
移動平均値 - +0.58%
1,387 - 株価（25日）
移動平均値 - -3.79%
1,450 - 出来高（5日）
移動平均値 - +68.22%
2,140
2024/04/23～2024/09/17
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 | ||||||||||
| 09/17 | 1,393 | 1,395 | 1,364 | 1,395 | +0.65% | 3,600 | 63億7734万 | -3.79% | 12.32 | 2.98 |
| 09/13 | 1,390 | 1,390 | 1,377 | 1,386 | -0.29% | 600 | 63億3620万 | -4.55% | 12.24 | 2.96 |
| 09/12 | 1,415 | 1,415 | 1,374 | 1,390 | +2.58% | 2,400 | 63億5448万 | -4.47% | 12.27 | 2.97 |
| 09/11 | 1,400 | 1,417 | 1,355 | 1,355 | -3.76% | 3,500 | 61億9448万 | -6.94% | 11.96 | 2.9 |
| 09/10 | 1,378 | 1,409 | 1,378 | 1,408 | +0.28% | 600 | 64億3677万 | -3.23% | 12.43 | 3.01 |
| 09/09 | 1,381 | 1,412 | 1,361 | 1,404 | +0.29% | 8,800 | 64億1848万 | -2.97% | 12.4 | 3 |
| 09/06 | 1,436 | 1,436 | 1,398 | 1,400 | -2.51% | 5,600 | 64億20万 | -3.71% | 12.36 | 2.99 |
| 09/05 | 1,424 | 1,445 | 1,410 | 1,436 | +0.84% | 5,700 | 65億6478万 | -1.98% | 12.68 | 3.07 |
| 09/04 | 1,464 | 1,486 | 1,424 | 1,424 | -4.24% | 4,200 | 65億992万 | -3.59% | 12.57 | 3.04 |
| 09/03 | 1,474 | 1,499 | 1,465 | 1,487 | +0.27% | 2,200 | 67億9793万 | -0.13% | 13.13 | 3.18 |
| 09/02 | 1,508 | 1,508 | 1,482 | 1,483 | +0.2% | 1,500 | 67億7964万 | -1% | 13.09 | 3.17 |
| 08/30 | 1,500 | 1,500 | 1,480 | 1,480 | +0.14% | 4,100 | 67億6592万 | -1.79% | 13.07 | 3.16 |
| 08/29 | 1,470 | 1,499 | 1,470 | 1,478 | +0.54% | 2,500 | 67億5678万 | -2.38% | 13.05 | 3.16 |
| 08/28 | 1,467 | 1,470 | 1,462 | 1,470 | -0.41% | 3,600 | 67億2021万 | -3.61% | 12.98 | 3.14 |
| 08/27 | 1,473 | 1,486 | 1,473 | 1,476 | +0.2% | 6,700 | 67億4764万 | -3.97% | 13.03 | 3.15 |
| 08/26 | 1,455 | 1,480 | 1,446 | 1,473 | +1.24% | 4,100 | 67億3392万 | -4.84% | 13.01 | 3.15 |
| 08/23 | 1,461 | 1,480 | 1,455 | 1,455 | -0.41% | 2,800 | 66億5164万 | -6.61% | 12.85 | 3.11 |
| 08/22 | 1,438 | 1,478 | 1,438 | 1,461 | +1.6% | 5,400 | 66億7906万 | -6.88% | 12.9 | 3.12 |
| 08/21 | 1,438 | 1,450 | 1,427 | 1,438 | 0% | 5,600 | 65億7392万 | -8.99% | 12.7 | 3.07 |
| 08/20 | 1,412 | 1,450 | 1,409 | 1,438 | +1.27% | 6,400 | 65億7392万 | -9.73% | 12.7 | 3.07 |
| 08/19 | 1,456 | 1,456 | 1,409 | 1,420 | -3.27% | 14,100 | 64億9163万 | -11.64% | 12.54 | 3.03 |
| 08/16 | 1,510 | 1,510 | 1,459 | 1,468 | -1.08% | 11,000 | 67億1107万 | -9.44% | 12.96 | 3.14 |
| 08/15 | 1,436 | 1,527 | 1,418 | 1,484 | -8.17% | 39,900 | 67億8421万 | -9.18% | 13.1 | 3.17 |
| 08/14 | 1,530 | 1,623 | 1,520 | 1,616 | +6.67% | 22,600 | 73億8766万 | -1.7% | 14.27 | 3.45 |
| 08/13 | 1,482 | 1,520 | 1,453 | 1,515 | +3.77% | 15,500 | 69億2593万 | -8.13% | 13.38 | 3.24 |
| 08/09 | 1,476 | 1,480 | 1,432 | 1,460 | +0.97% | 5,300 | 66億7449万 | -11.78% | 12.89 | 3.12 |
| 08/08 | 1,390 | 1,450 | 1,390 | 1,446 | +1.83% | 7,000 | 66億1049万 | -13.1% | 12.77 | 3.09 |
| 08/07 | 1,308 | 1,431 | 1,301 | 1,420 | +6.13% | 12,000 | 64億9163万 | -15.17% | 12.54 | 3.03 |
| 08/06 | 1,299 | 1,379 | 1,269 | 1,338 | +10.67% | 13,000 | 61億1676万 | -20.55% | 11.81 | 2.86 |
| 08/05 | 1,486 | 1,540 | 1,179 | 1,209 | -23.43% | 39,500 | 55億2703万 | -28.71% | 10.68 | 2.58 |
| 08/02 | 1,616 | 1,640 | 1,502 | 1,579 | -5.56% | 22,500 | 72億1851万 | -7.82% | 13.94 | 3.37 |
| 08/01 | 1,712 | 1,712 | 1,660 | 1,672 | -3.69% | 6,300 | 76億4367万 | -2.45% | 14.76 | 3.57 |
| 07/31 | 1,725 | 1,739 | 1,690 | 1,736 | +0.52% | 7,300 | 79億3625万 | +1.46% | 15.33 | 3.71 |
| 07/30 | 1,707 | 1,727 | 1,697 | 1,727 | +0.7% | 2,300 | 78億9510万 | +1.29% | 15.25 | 3.69 |
| 07/29 | 1,719 | 1,719 | 1,640 | 1,715 | +0.88% | 4,000 | 78億4024万 | +0.94% | 15.14 | 3.66 |
| 07/26 | 1,660 | 1,723 | 1,660 | 1,700 | +2.41% | 8,200 | 77億7167万 | +0.53% | 15.01 | 3.63 |
| 07/25 | 1,721 | 1,722 | 1,649 | 1,660 | -4.71% | 14,300 | 75億8881万 | -1.43% | 14.66 | 3.55 |
| 07/24 | 1,756 | 1,788 | 1,742 | 1,742 | -1.36% | 4,900 | 79億6368万 | +3.75% | 15.38 | 3.72 |
| 07/23 | 1,750 | 1,797 | 1,750 | 1,766 | +0.74% | 7,900 | 80億7339万 | +5.69% | 15.59 | 3.77 |
| 07/22 | 1,835 | 1,844 | 1,753 | 1,753 | +1.33% | 27,800 | 80億1396万 | +5.41% | 15.48 | 3.75 |
| 07/19 | 1,747 | 1,749 | 1,730 | 1,730 | -0.46% | 2,000 | 79億882万 | +4.53% | 15.28 | 3.7 |
| 07/18 | 1,722 | 1,765 | 1,721 | 1,738 | +0.99% | 9,300 | 79億4539万 | +5.46% | 15.35 | 3.71 |
| 07/17 | 1,797 | 1,797 | 1,713 | 1,721 | -2.77% | 17,700 | 78億6767万 | +4.81% | 15.2 | 3.68 |
| 07/16 | 1,800 | 1,822 | 1,768 | 1,770 | -1.06% | 22,900 | 80億9168万 | +8.32% | 15.63 | 3.78 |
| 07/12 | 1,770 | 1,789 | 1,750 | 1,789 | +1.36% | 10,600 | 81億7854万 | +10.09% | 15.8 | 3.82 |
| 07/11 | 1,819 | 1,819 | 1,749 | 1,765 | -2.49% | 21,900 | 80億6882万 | +9.36% | 15.58 | 3.77 |
| 07/10 | 1,728 | 1,810 | 1,727 | 1,810 | +4.32% | 28,700 | 82億7454万 | +12.84% | 15.98 | 3.87 |
| 07/09 | 1,740 | 1,742 | 1,706 | 1,735 | 0% | 7,600 | 79億3168万 | +8.85% | 15.32 | 3.71 |
| 07/08 | 1,723 | 1,739 | 1,701 | 1,735 | +4.96% | 14,900 | 79億3168万 | +9.39% | 15.32 | 3.71 |
| 07/05 | 1,685 | 1,699 | 1,600 | 1,653 | -1.9% | 9,900 | 75億5681万 | +4.75% | 14.6 | 3.53 |
| 07/04 | 1,717 | 1,737 | 1,662 | 1,685 | -1.69% | 12,100 | 77億310万 | +7.05% | 14.88 | 3.6 |
| 07/03 | 1,700 | 1,748 | 1,679 | 1,714 | +2.76% | 13,200 | 78億3567万 | +9.38% | 15.13 | 3.66 |
| 07/02 | 1,627 | 1,700 | 1,620 | 1,668 | +2.58% | 18,600 | 76億2538万 | +6.85% | 14.73 | 3.56 |
| 07/01 | 1,644 | 1,644 | 1,616 | 1,626 | -0.91% | 3,000 | 74億3337万 | +4.36% | 14.36 | 3.47 |
| 06/28 | 1,618 | 1,648 | 1,604 | 1,641 | +2.31% | 5,900 | 75億195万 | +5.39% | 15.92 | 3.51 |
| 06/27 | 1,600 | 1,607 | 1,591 | 1,604 | +0.31% | 1,900 | 73億3280万 | +3.08% | 15.56 | 3.43 |
| 06/26 | 1,593 | 1,599 | 1,581 | 1,599 | +1.2% | 2,400 | 73億994万 | +2.76% | 15.52 | 3.42 |
| 06/25 | 1,557 | 1,595 | 1,557 | 1,580 | +0.96% | 3,900 | 72億2308万 | +1.54% | 15.33 | 3.38 |
| 06/24 | 1,554 | 1,565 | 1,543 | 1,565 | +2.56% | 3,800 | 71億5451万 | +0.45% | 15.19 | 3.34 |
| 06/21 | 1,551 | 1,551 | 1,523 | 1,526 | +0.2% | 1,100 | 69億7309万 | -2.18% | 14.8 | 3.26 |
| 06/20 | 1,522 | 1,523 | 1,518 | 1,523 | -0.2% | 700 | 69億5938万 | -2.62% | 14.77 | 3.25 |
| 06/19 | 1,525 | 1,571 | 1,525 | 1,526 | -1.17% | 1,900 | 69億7309万 | -2.68% | 14.8 | 3.26 |
| 06/18 | 1,585 | 1,586 | 1,540 | 1,544 | -2.34% | 2,300 | 70億5534万 | -1.91% | 14.97 | 3.3 |
| 06/17 | 1,545 | 1,581 | 1,545 | 1,581 | +1.93% | 1,700 | 72億2441万 | +0.19% | 15.33 | 3.38 |
| 06/14 | 1,550 | 1,566 | 1,546 | 1,551 | 0% | 500 | 70億8733万 | -1.9% | 15.04 | 3.31 |
| 06/13 | 1,577 | 1,578 | 1,551 | 1,551 | -1.65% | 1,500 | 70億8733万 | -2.21% | 15.04 | 3.31 |
| 06/12 | 1,540 | 1,579 | 1,540 | 1,577 | +2.4% | 4,100 | 72億613万 | -0.82% | 15.29 | 3.37 |
| 06/11 | 1,515 | 1,551 | 1,515 | 1,540 | 0% | 2,400 | 70億3706万 | -3.27% | 14.94 | 3.29 |
| 06/10 | 1,511 | 1,540 | 1,502 | 1,540 | +1.92% | 4,100 | 70億3706万 | -3.39% | 14.94 | 3.29 |
| 06/07 | 1,515 | 1,525 | 1,500 | 1,511 | 0% | 5,600 | 69億455万 | -5.33% | 14.65 | 3.23 |
| 06/06 | 1,522 | 1,530 | 1,508 | 1,511 | -2.64% | 1,900 | 69億455万 | -5.44% | 14.65 | 3.23 |
| 06/05 | 1,537 | 1,552 | 1,535 | 1,552 | +0.71% | 500 | 70億9190万 | -3.06% | 15.05 | 3.31 |
| 06/04 | 1,539 | 1,550 | 1,525 | 1,541 | 0% | 1,300 | 70億4163万 | -3.93% | 14.95 | 3.29 |
| 06/03 | 1,550 | 1,559 | 1,541 | 1,541 | -0.58% | 900 | 70億4163万 | -4.05% | 14.95 | 3.29 |
| 05/31 | 1,525 | 1,550 | 1,492 | 1,550 | +1.64% | 3,700 | 70億8276万 | -3.55% | 15.03 | 3.31 |
| 05/30 | 1,539 | 1,550 | 1,520 | 1,525 | -1.68% | 4,600 | 69億6852万 | -5.16% | 14.79 | 3.26 |
| 05/29 | 1,599 | 1,599 | 1,549 | 1,551 | -3% | 4,900 | 70億8733万 | -3.54% | 15.04 | 3.31 |
| 05/28 | 1,600 | 1,602 | 1,590 | 1,599 | -0.5% | 1,500 | 73億666万 | -0.5% | 15.51 | 3.42 |
| 05/27 | 1,600 | 1,624 | 1,560 | 1,607 | +0.44% | 2,500 | 73億4322万 | +0.12% | 15.59 | 3.43 |
| 05/24 | 1,601 | 1,621 | 1,584 | 1,600 | -0.19% | 3,500 | 73億1123万 | -0.25% | 15.52 | 3.42 |
| 05/23 | 1,615 | 1,647 | 1,603 | 1,603 | 0% | 6,000 | 73億2494万 | +0.06% | 15.55 | 3.42 |
| 05/22 | 1,619 | 1,619 | 1,603 | 1,603 | -1.41% | 300 | 73億2494万 | +0.12% | 15.55 | 3.42 |
| 05/21 | 1,630 | 1,640 | 1,604 | 1,626 | -0.12% | 3,700 | 74億3004万 | +1.5% | 15.77 | 3.47 |
| 05/20 | 1,639 | 1,639 | 1,606 | 1,628 | +0.68% | 3,700 | 74億3918万 | +1.69% | 15.79 | 3.48 |
| 05/17 | 1,635 | 1,659 | 1,591 | 1,617 | -1.22% | 7,300 | 73億8892万 | +1% | 15.68 | 3.45 |
| 05/16 | 1,676 | 1,680 | 1,599 | 1,637 | -2.21% | 8,600 | 74億8031万 | +2.25% | 15.88 | 3.5 |
| 05/15 | 1,699 | 1,701 | 1,634 | 1,674 | +2.64% | 16,200 | 76億4938万 | +4.56% | 16.24 | 3.58 |
| 05/14 | 1,680 | 1,680 | 1,601 | 1,631 | -2.04% | 4,700 | 74億5289万 | +2.07% | 15.82 | 3.48 |
| 05/13 | 1,667 | 1,673 | 1,629 | 1,665 | -0.3% | 4,800 | 76億825万 | +4.32% | 16.15 | 3.56 |
| 05/10 | 1,674 | 1,674 | 1,630 | 1,670 | +0.97% | 5,000 | 76億3110万 | +4.83% | 16.2 | 3.57 |
| 05/09 | 1,631 | 1,680 | 1,626 | 1,654 | +2.48% | 7,100 | 75億5799万 | +3.96% | 16.04 | 3.53 |
| 05/08 | 1,598 | 1,649 | 1,598 | 1,614 | +1.19% | 4,900 | 73億7521万 | +1.51% | 15.65 | 3.45 |
| 05/07 | 1,599 | 1,599 | 1,572 | 1,595 | +0.76% | 1,900 | 72億8839万 | +0.19% | 15.47 | 3.41 |
| 05/02 | 1,583 | 1,583 | 1,550 | 1,583 | +0.25% | 4,700 | 72億3355万 | -0.81% | 15.35 | 3.38 |
| 05/01 | 1,575 | 1,579 | 1,556 | 1,579 | -0.25% | 1,500 | 72億1527万 | -1.19% | 15.31 | 3.37 |
| 04/30 | 1,615 | 1,615 | 1,580 | 1,583 | -2.04% | 2,700 | 72億3355万 | -1.19% | 15.35 | 3.38 |
| 04/26 | 1,588 | 1,616 | 1,580 | 1,616 | +1.51% | 1,500 | 73億8435万 | +0.62% | 15.67 | 3.45 |
| 04/25 | 1,585 | 1,592 | 1,551 | 1,592 | +1.08% | 1,500 | 72億7468万 | -0.93% | 15.44 | 3.4 |
| 04/24 | 1,589 | 1,589 | 1,549 | 1,575 | +0.64% | 1,000 | 71億9700万 | -2.11% | 15.28 | 3.36 |
| 04/23 | 1,537 | 1,576 | 1,537 | 1,565 | +1.82% | 2,700 | 71億5130万 | -2.98% | 15.18 | 3.34 |
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 | |
| 2019年 6月期 | 4,030 10/5 | 1,448 12/26 | 4,208,900 10/2 | 155億3859万 | 57億6217万 | +19.08% 6/17 | -34.39% 12/26 |
| 2020年 6月期 | 3,650 6/23 | 697 3/13 | 707,900 6/23 | 145億5539万 | 27億7669万 | +63.57% 5/18 | -38.81% 3/13 |
| 2021年 6月期 | 3,485 10/21 | 1,422 6/29 | 578,500 9/25 | 139億1658万 | 56億9792万 | +22.09% 10/14 | -22.97% 11/17 |
| 2022年 6月期 | 1,940 9/13 | 1,000 1/24 | 207,800 3/2 | 88億5381万 | 45億6437万 | +35.85% 3/1 | -17.44% 8/6 |
| 2023年 6月期 | 1,679 6/20 | 1,187 5/30 | 154,700 6/15 | 76億7214万 | 54億2396万 | +26.93% 6/19 | -17.41% 5/18 |
| 2024年 6月期 | 1,850 7/11 | 1,180 11/17 | 70,700 7/4 | 84億5361万 | 53億9203万 | +17.54% 3/7 | -14.99% 8/14 |
| 最新 | 1,395 2024/9/17 | 3,600 | 63億7734万 | -3.79% 1,450 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/09/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
697円（2020/03/13） - 100%（2倍）
1,395円（9/17）