株価チャート

株価

9/18

前日 (9/17): 2,605
始値: 2,646
高値: 2,698
安値: 2,634
終値 +1.42%: 2,642
出来高 +1.6%: 381,400

乖離率

株価（5日） 移動平均値: +1.62%
2,600
株価（25日） 移動平均値: -1.6%
2,685
出来高（5日） 移動平均値: +5.4%
361,860

2024/04/24～2024/09/18

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
09/18	2,646	2,698	2,634	2,642	+1.42%	381,400	1548億1789万	-1.6%	-	9.22
09/17	2,606	2,623	2,572	2,605	+0.97%	375,400	1526億4974万	-2.47%	-	9.09
09/13	2,639	2,639	2,516	2,580	-1.64%	353,400	1511億8477万	-2.97%	-	9.01
09/12	2,591	2,623	2,565	2,623	+2.82%	287,500	1537億451万	-0.91%	-	9.16
09/11	2,630	2,693	2,521	2,551	-2.97%	411,600	1494億8540万	-3.04%	-	8.9
09/10	2,655	2,689	2,587	2,629	-0.04%	356,800	1540億5611万	+0.61%	-	9.18
09/09	2,629	2,708	2,611	2,630	-2.08%	572,600	1541億1470万	+1.51%	-	9.18
09/06	2,721	2,747	2,677	2,686	-2.29%	293,500	1573億9623万	+4.43%	-	9.38
09/05	2,688	2,848	2,688	2,749	+1.78%	482,300	1610億8796万	+7.42%	-	9.6
09/04	2,760	2,789	2,670	2,701	-5.43%	498,400	1582億7522万	+6.05%	-	9.43
09/03	2,814	2,899	2,805	2,856	-0.28%	473,900	1673億5802万	+12.53%	-	9.97
09/02	2,795	2,877	2,786	2,864	+3.06%	376,800	1678億2681万	+13.38%	-	10
08/30	2,803	2,847	2,769	2,779	-2.08%	563,400	1629億6522万	+10.67%	-	9.7
08/29	2,750	2,865	2,740	2,838	-0.8%	463,600	1664億2508万	+13.52%	-	9.91
08/28	2,987	2,997	2,846	2,861	-7.11%	884,100	1677億7384万	+14.95%	-	9.99
08/27	2,960	3,100	2,941	3,080	+2.67%	711,900	1806億1637万	+24.29%	-	10.75
08/26	2,715	3,000	2,715	3,000	+12.57%	1,445,600	1759億2503万	+22.05%	-	10.47
08/23	2,736	2,760	2,630	2,665	-3.44%	519,800	1562億8007万	+9.13%	-	9.3
08/22	2,626	2,760	2,626	2,760	+4.15%	711,500	1618億5103万	+12.98%	-	9.63
08/21	2,660	2,700	2,650	2,650	-1.08%	292,800	1553億7103万	+8.52%	-	9.25
08/20	2,537	2,700	2,535	2,679	+7.98%	751,600	1570億7132万	+9.62%	-	9.35
08/19	2,484	2,528	2,471	2,481	+0.73%	348,600	1454億6246万	+1.43%	-	8.66
08/16	2,500	2,568	2,428	2,463	+3.71%	878,800	1444億711万	+0.65%	-	8.6
08/15	2,476	2,497	2,283	2,375	-0.04%	1,037,200	1392億4762万	-3.1%	-	8.29
08/14	2,380	2,408	2,311	2,376	+3.3%	734,300	1393億625万	-3.34%	-	8.29
08/13	2,253	2,320	2,239	2,300	+0.44%	567,800	1348億5033万	-6.58%	-	8.03
08/09	2,245	2,326	2,225	2,290	0%	351,300	1342億6402万	-7.25%	-	7.99
08/08	2,169	2,305	2,150	2,290	+3.25%	367,500	1342億6402万	-7.47%	-	7.99
08/07	2,065	2,253	2,064	2,218	+4.87%	347,300	1300億4262万	-10.6%	-	7.74
08/06	2,200	2,219	2,055	2,115	+2.62%	508,500	1240億367万	-15.06%	-	7.38
08/05	2,058	2,272	2,050	2,061	-4.41%	1,098,600	1208億3762万	-17.59%	-	7.19
08/02	2,247	2,252	2,151	2,156	-8.88%	744,500	1264億752万	-14.27%	-	7.53
08/01	2,406	2,410	2,311	2,366	-3.07%	487,500	1387億1994万	-6.33%	-	8.26
07/31	2,467	2,482	2,408	2,441	-1.85%	494,800	1431億1724万	-3.48%	-	8.52
07/30	2,531	2,534	2,469	2,487	-2.66%	292,200	1458億1424万	-1.58%	-	8.68
07/29	2,545	2,578	2,507	2,555	+2.2%	322,800	1498億112万	+1.27%	-	8.92
07/26	2,530	2,541	2,500	2,500	+0.4%	238,600	1465億7644万	-0.75%	-	8.73
07/25	2,509	2,532	2,460	2,490	-2.7%	371,300	1459億9014万	-0.88%	-	8.69
07/24	2,569	2,630	2,559	2,559	-1.16%	267,100	1500億3565万	+2.16%	-	8.93
07/23	2,623	2,647	2,576	2,589	+0.35%	282,900	1517億9456万	+3.89%	-	9.04
07/22	2,600	2,612	2,541	2,580	-1.34%	375,800	1511億7566万	+3.95%	-	9.01
07/19	2,650	2,692	2,615	2,615	-2.72%	298,300	1532億2650万	+5.78%	-	9.13
07/18	2,703	2,805	2,682	2,688	-1.29%	419,900	1575億395万	+9.18%	-	9.38
07/17	2,723	2,791	2,717	2,723	+0.52%	451,300	1595億5478万	+11.28%	-	9.51
07/16	2,721	2,752	2,674	2,709	-0.29%	694,500	1587億3445万	+11.39%	-	9.46
07/12	2,568	2,727	2,508	2,717	+7.9%	1,000,800	1592億321万	+12.51%	-	9.48
07/11	2,542	2,542	2,401	2,518	-1.99%	632,300	1475億4276万	+4.96%	-	8.79
07/10	2,550	2,585	2,495	2,569	+1.34%	311,200	1505億3112万	+7.67%	-	8.97
07/09	2,475	2,537	2,470	2,535	+1.89%	277,000	1485億3888万	+6.51%	-	8.85
07/08	2,475	2,516	2,470	2,488	+0.65%	221,300	1457億8490万	+4.58%	-	8.68
07/05	2,421	2,498	2,419	2,472	+1.94%	255,700	1448億4738万	+4%	-	8.63
07/04	2,411	2,480	2,395	2,425	-0.53%	370,400	1420億9340万	+1.98%	-	8.46
07/03	2,472	2,512	2,438	2,438	-1.1%	356,700	1428億5514万	+2.44%	-	8.51
07/02	2,375	2,472	2,353	2,465	+3.79%	367,200	1444億3721万	+3.53%	-	8.6
07/01	2,479	2,509	2,340	2,375	-1.94%	638,600	1389億4634万	-0.42%	-	8.29
06/28	2,450	2,473	2,397	2,422	-0.49%	323,200	1416億9602万	+1.13%	-	8.44
06/27	2,387	2,449	2,384	2,434	+0.5%	433,500	1423億9806万	+1.25%	-	8.48
06/26	2,447	2,483	2,387	2,422	+1.04%	358,500	1416億9602万	+0.41%	-	8.44
06/25	2,399	2,429	2,377	2,397	-0.08%	310,300	1402億3343万	-1.24%	-	8.36
06/24	2,423	2,484	2,382	2,399	-1.96%	497,100	1403億5043万	-1.8%	-	8.36
06/21	2,353	2,455	2,353	2,447	+4.75%	811,000	1430億6537万	-0.57%	-	8.52
06/20	2,330	2,368	2,287	2,336	+1.7%	441,800	1365億7569万	-5.73%	-	8.14
06/19	2,283	2,305	2,268	2,297	+2.09%	511,700	1342億9553万	-8.08%	-	8
06/18	2,312	2,312	2,246	2,250	-3.43%	562,200	1315億4765万	-11.1%	-	7.84
06/17	2,317	2,364	2,275	2,330	+0.04%	367,800	1362億2490万	-9.13%	-	8.12
06/14	2,330	2,384	2,315	2,329	-1.48%	484,600	1361億6643万	-10.04%	-	8.11
06/13	2,334	2,404	2,310	2,364	+2.16%	417,700	1382億1273万	-9.56%	-	8.23
06/12	2,358	2,394	2,295	2,314	-1.87%	371,500	1352億8945万	-12.28%	-	8.06
06/11	2,298	2,375	2,263	2,358	+3.42%	477,100	1378億6193万	-11.49%	-	8.21
06/10	2,229	2,300	2,210	2,280	-1.72%	684,900	1333億162万	-15.21%	-	7.94
06/07	2,318	2,413	2,287	2,320	+5.94%	1,970,600	1356億4024万	-14.39%	-	8.08
06/06	2,380	2,385	2,190	2,190	-9.32%	1,464,800	1280億3971万	-19.87%	-	7.63
06/05	2,496	2,547	2,395	2,415	-3.63%	758,400	1411億9447万	-12.4%	-	8.41
06/04	2,438	2,592	2,422	2,506	+2.58%	795,200	1465億1485万	-9.56%	-	8.73
06/03	2,498	2,507	2,439	2,443	-2.2%	496,400	1428億3151万	-12.12%	-	8.51
05/31	2,436	2,519	2,395	2,498	+1.38%	676,900	1460億4712万	-10.66%	-	8.7
05/30	2,414	2,479	2,327	2,464	+0.08%	981,100	1440億5929万	-12.19%	-	8.58
05/29	2,545	2,586	2,459	2,462	-4.65%	718,300	1439億4236万	-12.63%	-	8.58
05/28	2,630	2,658	2,566	2,582	-1.53%	500,500	1509億5823万	-8.63%	-	8.99
05/27	2,598	2,645	2,564	2,622	-0.42%	366,100	1532億9686万	-7.38%	-	9.13
05/24	2,607	2,706	2,578	2,633	-0.57%	501,100	1539億3998万	-7.19%	-	9.17
05/23	2,848	2,848	2,628	2,648	-5.39%	819,700	1548億1696万	-7.02%	-	9.22
05/22	2,764	2,833	2,762	2,799	+0.29%	601,600	1636億4527万	-1.89%	-	9.75
05/21	2,850	2,863	2,791	2,791	-2.14%	452,100	1631億6417万	-2.55%	-	9.72
05/20	2,841	2,927	2,824	2,852	-0.49%	642,400	1667億3028万	-0.87%	-	9.93
05/17	2,836	2,919	2,823	2,866	-0.07%	435,000	1675億4873万	-0.97%	-	9.98
05/16	2,920	2,978	2,796	2,868	-6.88%	1,592,900	1676億6565万	-1.41%	-	9.99
05/15	3,105	3,190	3,040	3,080	0%	654,200	1800億5935万	+5.44%	-	10.73
05/14	3,000	3,085	2,977	3,080	+3.95%	395,700	1800億5935万	+5.41%	-	10.73
05/13	2,900	2,980	2,875	2,963	+0.44%	343,600	1732億1943万	+1.26%	-	10.32
05/10	2,977	2,991	2,918	2,950	-0.91%	328,300	1724億5944万	+0.48%	-	10.28
05/09	2,945	3,010	2,921	2,977	+0.92%	340,900	1740億3788万	+0.71%	-	10.37
05/08	2,950	3,040	2,921	2,950	-0.94%	381,700	1724億5944万	-0.84%	-	10.28
05/07	2,874	2,986	2,873	2,978	+5.79%	532,400	1740億9634万	-0.7%	-	10.37
05/02	2,891	2,907	2,786	2,815	-2.46%	371,300	1645億6723万	-6.76%	-	9.81
05/01	2,793	2,908	2,739	2,886	+3.26%	592,100	1684億300万	-5.53%	-	10.03
04/30	2,805	2,835	2,768	2,795	+1.45%	354,400	1630億9299万	-9.43%	-	9.72
04/26	2,748	2,795	2,720	2,755	0%	342,500	1607億5893万	-11.67%	-	9.58
04/25	2,774	2,799	2,747	2,755	-2.99%	359,900	1607億5893万	-12.73%	-	9.58
04/24	2,805	2,888	2,791	2,840	+3.73%	511,200	1657億1882万	-11.19%	-	9.87

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2020年 6月期	5,560 6/3 6/2	2,480 12/17	18,121,800 12/17	2686億4433万	1156億6692万	+28.06% 2/21	-24.32% 3/16
2021年 6月期	12,910 2/16	4,610 8/3	2,180,000 3/26	6327億8681万	2227億5898万	+30.53% 10/16	-21.33% 3/25
2022年 6月期	10,270 7/26	2,729 6/2	1,568,600 1/14	5625億7134万	1542億1825万	+24.33% 4/4	-27.1% 5/12
2023年 6月期	4,250 5/16	2,450 9/27	2,835,800 8/15	2440億7863万	1393億4902万	+22.08% 11/16	-14.44% 9/27
2024年 6月期	4,020 3/21	2,190 6/6	2,703,300 2/28	2344億1035万	1280億3971万	+31.61% 3/1	-19.86% 6/6
最新	2,642 2024/9/18		381,400	1548億1789万		-1.6% 2,685

年間値上がり率

2020/12/30 vs 2019/12/30: 213%（3.13倍）
2021/12/30 vs 2020/12/30: -37%（0.63倍）
2022/12/30 vs 2021/12/30: -54%（0.46倍）
2023/12/29 vs 2022/12/30: 4%（1.04倍）
2024/09/18 vs 2023/12/29: -14%（0.86倍）
過去安値 2,393円（2023/10/31）: 10%（1.1倍）
2,642円（9/18）

4478 フリー

株価チャート

株価

9/18

乖離率

2024/04/24～2024/09/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート