株価チャート
株価
9/18
- 前日 (9/17)
- 1,222
- 始値
- 1,250
- 高値
- 1,490
- 安値
- 1,222
- 終値 +11.37%
- 1,361
- 出来高 +22.19%
- 8,206,300
乖離率
- 株価（5日）
移動平均値 - +23.39%
1,103 - 株価（25日）
移動平均値 - +62.41%
838 - 出来高（5日）
移動平均値 - +60.29%
5,119,580
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 | 1,250 | 1,490 | 1,222 | 1,361 | +11.37% | 8,206,300 | 245億3019万 | +62.41% | - | 10.64 |
| 09/17 | 1,127 | 1,290 | 1,122 | 1,222 | +8.43% | 6,715,900 | 220億2490万 | +51.43% | - | 9.56 |
| 09/13 | 977 | 1,127 | 943 | 1,127 | +15.35% | 5,273,300 | 203億1265万 | +44.67% | - | 8.81 |
| 09/12 | 833 | 977 | 826 | 977 | +18.14% | 2,559,300 | 176億911万 | +29.58% | - | 7.64 |
| 09/11 | 899 | 928 | 805 | 827 | -7.29% | 2,843,100 | 149億556万 | +12.36% | - | 6.47 |
| 09/10 | 835 | 966 | 822 | 892 | +7.21% | 4,952,500 | 160億7710万 | +23.55% | - | 6.98 |
| 09/09 | 819 | 843 | 814 | 832 | -3.7% | 417,200 | 149億9568万 | +18.18% | - | 6.51 |
| 09/06 | 909 | 923 | 842 | 864 | -3.03% | 961,700 | 155億7243万 | +24.86% | - | 6.76 |
| 09/05 | 827 | 908 | 820 | 891 | +9.06% | 1,445,000 | 160億5907万 | +31.03% | - | 6.97 |
| 09/04 | 821 | 854 | 815 | 817 | -4.78% | 531,700 | 147億2532万 | +22.12% | - | 6.39 |
| 09/03 | 811 | 880 | 811 | 858 | +4.89% | 823,100 | 154億6429万 | +29.8% | - | 6.71 |
| 09/02 | 828 | 840 | 807 | 818 | -3.42% | 630,600 | 147億4334万 | +25.46% | - | 6.4 |
| 08/30 | 804 | 860 | 795 | 847 | +4.57% | 1,481,600 | 152億6603万 | +31.32% | - | 6.62 |
| 08/29 | 852 | 855 | 783 | 810 | -4.48% | 1,626,400 | 145億9916万 | +27.36% | - | 6.33 |
| 08/28 | 926 | 962 | 821 | 848 | -4.61% | 4,115,400 | 152億8405万 | +35.03% | - | 6.63 |
| 08/27 | 934 | 1,004 | 856 | 889 | 0% | 7,874,500 | 160億2302万 | +43.62% | - | 6.95 |
| 08/26 | 889 | 889 | 889 | 889 | +20.3% | 90,100 | 160億2302万 | +45.98% | - | 6.95 |
| 08/23 | 645 | 739 | 620 | 739 | +15.65% | 3,925,400 | 133億1948万 | +23.17% | - | 5.78 |
| 08/22 | 628 | 664 | 628 | 639 | +1.75% | 272,300 | 115億1711万 | +6.68% | - | 5 |
| 08/21 | 640 | 667 | 627 | 628 | -4.85% | 285,100 | 113億1885万 | +4.32% | - | 4.91 |
| 08/20 | 624 | 660 | 617 | 660 | +8.37% | 471,100 | 118億9561万 | +9.63% | - | 5.16 |
| 08/19 | 635 | 661 | 606 | 609 | -4.99% | 395,900 | 109億7640万 | +1.5% | - | 4.76 |
| 08/16 | 646 | 651 | 618 | 641 | +2.4% | 380,200 | 115億5316万 | +7.01% | - | 5.01 |
| 08/15 | 628 | 643 | 615 | 626 | -0.95% | 356,300 | 112億8280万 | +5.03% | - | 4.9 |
| 08/14 | 605 | 654 | 590 | 632 | +4.64% | 1,148,100 | 113億9094万 | +6.58% | - | 4.94 |
| 08/13 | 535 | 604 | 535 | 604 | +19.84% | 521,100 | 108億8628万 | +2.2% | - | 4.72 |
| 08/09 | 525 | 529 | 486 | 504 | -2.14% | 319,600 | 90億8392万 | -14.29% | - | 3.94 |
| 08/08 | 511 | 532 | 504 | 515 | +0.39% | 288,900 | 92億8218万 | -12.56% | - | 4.03 |
| 08/07 | 471 | 524 | 471 | 513 | +5.77% | 450,700 | 92億4613万 | -13.05% | - | 4.01 |
| 08/06 | 457 | 496 | 457 | 485 | +12.27% | 679,100 | 87億4147万 | -17.94% | - | 3.79 |
| 08/05 | 491 | 508 | 432 | 432 | -18.8% | 726,200 | 77億8621万 | -27.52% | - | 3.38 |
| 08/02 | 532 | 558 | 515 | 532 | -8.28% | 704,400 | 95億8858万 | -11.33% | - | 4.16 |
| 08/01 | 610 | 610 | 571 | 580 | -6.45% | 357,400 | 104億5371万 | -3.65% | - | 4.54 |
| 07/31 | 612 | 620 | 594 | 620 | +0.81% | 166,200 | 111億7466万 | +3.16% | - | 4.85 |
| 07/30 | 630 | 630 | 606 | 615 | -2.54% | 188,400 | 110億8454万 | +3.36% | - | 4.81 |
| 07/29 | 638 | 641 | 621 | 631 | -2.17% | 287,600 | 113億7292万 | +6.95% | - | 4.93 |
| 07/26 | 620 | 649 | 618 | 645 | +5.22% | 337,300 | 116億2525万 | +10.63% | - | 5.04 |
| 07/25 | 602 | 628 | 593 | 613 | +0.66% | 499,400 | 110億4850万 | +6.42% | - | 4.79 |
| 07/24 | 651 | 680 | 603 | 609 | -3.79% | 783,800 | 109億7640万 | +6.65% | - | 4.76 |
| 07/23 | 630 | 650 | 628 | 633 | +0.48% | 320,100 | 114億897万 | +12.04% | - | 4.95 |
| 07/22 | 656 | 668 | 627 | 630 | -6.39% | 534,300 | 113億5490万 | +12.5% | - | 4.93 |
| 07/19 | 703 | 712 | 658 | 673 | -4.81% | 668,700 | 121億2991万 | +21.48% | - | 5.26 |
| 07/18 | 690 | 800 | 690 | 707 | -1.81% | 1,813,000 | 127億4272万 | +29.01% | - | 5.53 |
| 07/17 | 733 | 733 | 679 | 720 | +13.74% | 2,069,400 | 129億7703万 | +33.58% | - | 5.63 |
| 07/16 | 605 | 635 | 596 | 633 | +5.5% | 379,500 | 114億897万 | +19.21% | - | 4.95 |
| 07/12 | 584 | 625 | 573 | 600 | +1.52% | 654,000 | 108億1419万 | +14.29% | - | 4.69 |
| 07/11 | 566 | 593 | 547 | 591 | +5.54% | 379,200 | 106億5198万 | +13.44% | - | 4.62 |
| 07/10 | 547 | 567 | 541 | 560 | +0.9% | 231,900 | 100億9324万 | +8.32% | - | 4.38 |
| 07/09 | 557 | 568 | 552 | 555 | -1.6% | 114,500 | 100億312万 | +7.77% | - | 4.34 |
| 07/08 | 562 | 576 | 551 | 564 | +3.49% | 303,600 | 101億6534万 | +9.73% | - | 4.41 |
| 07/05 | 533 | 548 | 522 | 545 | +2.25% | 209,900 | 98億2289万 | +6.65% | - | 4.26 |
| 07/04 | 536 | 550 | 533 | 533 | -1.48% | 203,100 | 96億660万 | +4.51% | - | 4.17 |
| 07/03 | 537 | 543 | 526 | 541 | +0.93% | 288,200 | 97億5079万 | +6.5% | - | 4.23 |
| 07/02 | 579 | 579 | 536 | 536 | -9.31% | 735,300 | 96億6067万 | +5.93% | - | 4.19 |
| 07/01 | 553 | 608 | 541 | 591 | +8.84% | 1,614,900 | 106億5198万 | +17.03% | - | 4.62 |
| 06/28 | 566 | 566 | 531 | 543 | -4.9% | 625,300 | 97億8684万 | +8.38% | - | 4.25 |
| 06/27 | 608 | 615 | 541 | 571 | +1.6% | 2,631,500 | 102億9150万 | +14.2% | - | 4.47 |
| 06/26 | 561 | 562 | 556 | 562 | +16.6% | 416,000 | 101億2929万 | +13.08% | - | 4.4 |
| 06/25 | 470 | 487 | 468 | 482 | +1.26% | 138,300 | 86億8740万 | -2.63% | - | 3.77 |
| 06/24 | 470 | 477 | 468 | 476 | +1.28% | 80,100 | 85億7925万 | -4.03% | - | 3.72 |
| 06/21 | 468 | 477 | 468 | 470 | +0.21% | 88,400 | 84億7111万 | -5.43% | - | 3.68 |
| 06/20 | 478 | 481 | 467 | 469 | -1.05% | 97,700 | 84億5309万 | -6.01% | - | 3.67 |
| 06/19 | 475 | 482 | 470 | 474 | +0.42% | 82,000 | 85億4321万 | -5.2% | - | 3.71 |
| 06/18 | 498 | 503 | 469 | 472 | -4.45% | 240,000 | 85億716万 | -5.79% | - | 3.69 |
| 06/17 | 496 | 498 | 483 | 494 | -1% | 241,100 | 89億368万 | -1.59% | - | 3.86 |
| 06/14 | 497 | 516 | 497 | 499 | -0.8% | 183,900 | 89億9380万 | -0.2% | - | 3.9 |
| 06/13 | 504 | 517 | 499 | 503 | +0.2% | 130,900 | 90億6589万 | +0.8% | - | 3.93 |
| 06/12 | 496 | 502 | 488 | 502 | +0.8% | 130,900 | 90億4787万 | +1.01% | - | 3.93 |
| 06/11 | 502 | 504 | 497 | 498 | -0.4% | 80,100 | 89億7578万 | +0.61% | - | 3.89 |
| 06/10 | 499 | 505 | 499 | 500 | -0.4% | 49,400 | 90億1182万 | +1.21% | - | 3.91 |
| 06/07 | 494 | 504 | 494 | 502 | +1.62% | 80,000 | 90億4787万 | +1.83% | - | 3.93 |
| 06/06 | 515 | 515 | 493 | 494 | -2.18% | 188,900 | 89億368万 | +0.61% | - | 3.86 |
| 06/05 | 518 | 523 | 503 | 505 | -4.36% | 176,400 | 91億194万 | +3.06% | - | 3.95 |
| 06/04 | 497 | 534 | 497 | 528 | +6.24% | 352,800 | 95億1648万 | +8.2% | - | 4.13 |
| 06/03 | 503 | 508 | 497 | 497 | -2.36% | 124,700 | 89億5775万 | +2.47% | - | 3.89 |
| 05/31 | 493 | 512 | 489 | 509 | +4.09% | 216,900 | 91億7404万 | +5.38% | - | 3.98 |
| 05/30 | 471 | 492 | 471 | 489 | +2.95% | 177,500 | 88億1356万 | +1.66% | - | 3.82 |
| 05/29 | 515 | 517 | 470 | 475 | -8.12% | 393,400 | 85億6123万 | -1.04% | - | 3.71 |
| 05/28 | 503 | 533 | 503 | 517 | +2.38% | 193,600 | 93億1822万 | +7.93% | - | 4.04 |
| 05/27 | 506 | 513 | 495 | 505 | 0% | 131,800 | 91億194万 | +5.65% | - | 3.95 |
| 05/24 | 500 | 519 | 499 | 505 | 0% | 117,100 | 91億194万 | +6.09% | - | 3.95 |
| 05/23 | 505 | 510 | 491 | 505 | +0.6% | 105,800 | 91億194万 | +6.77% | - | 3.95 |
| 05/22 | 502 | 509 | 499 | 502 | 0% | 104,100 | 90億4787万 | +6.58% | - | 3.93 |
| 05/21 | 520 | 530 | 500 | 502 | -3.46% | 263,400 | 90億4787万 | +7.04% | - | 3.93 |
| 05/20 | 516 | 551 | 515 | 520 | +0.19% | 568,300 | 93億7230万 | +11.35% | - | 4.07 |
| 05/17 | 478 | 519 | 478 | 519 | +6.79% | 326,400 | 93億5427万 | +11.61% | - | 4.06 |
| 05/16 | 493 | 497 | 481 | 486 | -1.22% | 107,100 | 87億5949万 | +4.97% | - | 3.8 |
| 05/15 | 492 | 502 | 487 | 492 | -1.01% | 282,500 | 88億6763万 | +6.49% | - | 3.85 |
| 05/14 | 454 | 503 | 453 | 497 | +9.71% | 611,800 | 89億5775万 | +7.81% | - | 3.89 |
| 05/13 | 453 | 463 | 445 | 453 | -1.74% | 198,300 | 81億6471万 | -1.52% | - | 3.54 |
| 05/10 | 465 | 466 | 446 | 461 | +0.44% | 271,800 | 83億890万 | +0.22% | - | 3.61 |
| 05/09 | 459 | 474 | 450 | 459 | -1.71% | 282,300 | 82億7285万 | 0% | - | 3.59 |
| 05/08 | 466 | 482 | 464 | 467 | -0.21% | 252,500 | 84億1704万 | +1.74% | - | 3.65 |
| 05/07 | 469 | 484 | 465 | 468 | +1.52% | 213,200 | 84億3507万 | +1.96% | - | 3.66 |
| 05/02 | 460 | 476 | 455 | 461 | -0.86% | 206,600 | 83億890万 | +0.44% | - | 3.61 |
| 05/01 | 452 | 470 | 452 | 465 | +1.31% | 120,000 | 83億8099万 | +1.31% | - | 3.64 |
| 04/30 | 448 | 460 | 444 | 459 | +2.46% | 173,200 | 82億7285万 | -0.22% | - | 3.59 |
| 04/26 | 457 | 462 | 448 | 448 | -3.03% | 229,500 | 80億7459万 | -3.03% | - | 3.5 |
| 04/25 | 453 | 482 | 448 | 462 | +1.32% | 300,200 | 83億2692万 | -0.43% | - | 3.61 |
| 04/24 | 460 | 474 | 455 | 456 | -0.87% | 229,100 | 82億1878万 | -2.15% | - | 3.57 |
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 | |
| 2010年 6月期 | 4,050 9/24 | 477 6/30 | 1,713,800 9/18 | - | 13億8830万 | +24.63% 1/22 | -37.96% 7/1 |
| 2011年 6月期 | 1,362 9/9 | 295 8/18 | 1,220,800 9/8 | 39億6410万 | 8億5859万 | +132.29% 9/9 | -32.17% 3/15 |
| 2012年 6月期 | 745 8/22 | 410 5/15 | 554,700 1/6 | 21億6832万 | 11億9330万 | +23.42% 1/6 | -14.8% 9/26 |
| 2013年 6月期 | 3,820 5/9 | 365 10/12 10/11 | 3,878,900 4/23 | 111億1811万 | 10億6233万 | +217.37% 4/25 | -51.97% 6/26 |
| 2014年 6月期 | 1,740 7/4 | 548 5/20 | 982,300 3/19 | 50億6427万 | 20億4760万 | +46.77% 6/16 | -28.23% 2/4 |
| 2015年 6月期 | 2,959 1/14 | 680 7/18 | 2,567,100 1/13 | 128億5626万 | 26億2446万 | +113.88% 1/13 | -21.7% 3/3 |
| 2016年 6月期 | 1,130 7/22 | 588 1/21 | 841,000 10/29 | 51億8737万 | 28億7273万 | +22.52% 10/29 | -27.96% 8/25 |
| 2017年 6月期 | 950 6/27 | 571 11/9 | 883,900 6/27 | 52億1987万 | 28億6961万 | +19.41% 2/22 | -12.86% 8/4 |
| 2018年 6月期 | 897 4/2 | 610 9/11 | 740,200 3/1 | 49億3870万 | 33億5292万 | +17.04% 3/13 | -13.38% 2/14 |
| 2019年 6月期 | 1,330 4/18 | 366 12/25 | 7,525,000 4/12 | 76億9085万 | 20億7002万 | +73.67% 4/15 | -32.2% 12/25 |
| 2020年 6月期 | 1,068 12/3 | 437 3/13 | 4,982,000 7/4 | 72億9875万 | 29億8647万 | +30.55% 5/7 | -38.58% 3/13 |
| 2021年 6月期 | 755 7/1 | 365 6/7 | 1,247,400 2/17 | 52億1783万 | 30億6207万 | +30.62% 1/28 | -30.91% 11/9 |
| 2022年 6月期 | 888 6/23 | 162 3/9 | 18,190,900 6/8 | 97億4556万 | 15億6116万 | +129.29% 6/22 | -29.45% 2/24 |
| 2023年 6月期 | 2,975 2/17 | 528 9/5 | 17,460,400 1/31 | 472億329万 | 65億5491万 | +68.87% 2/16 | -23.8% 3/14 |
| 2024年 6月期 | 1,263 7/3 | 411 2/15 | 5,231,800 2/15 | 206億7234万 | 74億772万 | +33.47% 7/17 | -48.59% 2/15 |
| 最新 | 1,361 2024/9/18 | 8,206,300 | 245億3019万 | +62.41% 838 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -47%（0.53倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 117%（2.17倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- -35%（0.65倍）
- 2016/12/30 vs 2015/12/30
- -32%（0.68倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 114%（2.14倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- -61%（0.39倍）
- 2022/12/30 vs 2021/12/30
- 549%（6.49倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/09/18 vs 2023/12/29
- 42%（1.42倍）
- 過去安値
162円（2022/03/09） - 740%（8.4倍）
1,361円（9/18）