株価チャート
株価
4/18
- 前日 (4/17)
- 2,701
- 始値
- 2,700
- 高値
- 2,769
- 安値
- 2,639
- 終値 +0.93%
- 2,726
- 出来高 -21.39%
- 312,300
乖離率
- 株価（5日）
移動平均値 - -4.25%
2,847 - 株価（25日）
移動平均値 - -13.68%
3,158 - 出来高（5日）
移動平均値 - +17.64%
265,480
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 | 2,700 | 2,769 | 2,639 | 2,726 | +0.93% | 312,300 | 1298億912万 | -13.68% | - | 1.56 |
| 04/17 | 2,838 | 2,878 | 2,701 | 2,701 | -6.15% | 397,300 | 1286億1864万 | -15.12% | - | 1.55 |
| 04/16 | 2,878 | 2,919 | 2,853 | 2,878 | -1.4% | 246,800 | 1370億4719万 | -10.26% | - | 1.65 |
| 04/15 | 2,950 | 2,982 | 2,918 | 2,919 | -3.02% | 172,200 | 1389億9956万 | -9.46% | - | 1.67 |
| 04/12 | 3,070 | 3,085 | 2,995 | 3,010 | -1.15% | 198,800 | 1433億3288万 | -7.13% | - | 1.72 |
| 04/11 | 3,015 | 3,060 | 3,010 | 3,045 | -1.3% | 79,400 | 1449億9955万 | -6.34% | - | 1.74 |
| 04/10 | 3,110 | 3,135 | 3,065 | 3,085 | -0.16% | 86,900 | 1469億430万 | -5.43% | - | 1.77 |
| 04/09 | 3,065 | 3,105 | 3,025 | 3,090 | +0.16% | 80,000 | 1471億3869万 | -5.56% | - | 1.77 |
| 04/08 | 3,170 | 3,175 | 3,070 | 3,085 | -2.37% | 98,900 | 1469億430万 | -6% | - | 1.77 |
| 04/05 | 3,050 | 3,200 | 3,035 | 3,160 | +1.77% | 336,900 | 1504億7572万 | -4.04% | - | 1.81 |
| 04/04 | 3,085 | 3,125 | 3,060 | 3,105 | +0.81% | 280,100 | 1478億5668万 | -6.08% | - | 1.78 |
| 04/03 | 3,090 | 3,125 | 3,045 | 3,080 | -1.28% | 265,500 | 1466億6621万 | -7.34% | - | 1.76 |
| 04/02 | 3,200 | 3,210 | 3,085 | 3,120 | -2.95% | 249,900 | 1485億7096万 | -6.67% | - | 1.79 |
| 04/01 | 3,245 | 3,275 | 3,165 | 3,215 | -3.02% | 240,900 | 1530億9476万 | -4.32% | - | 1.84 |
| 03/29 | 3,310 | 3,345 | 3,285 | 3,315 | +1.07% | 136,500 | 1578億5665万 | -1.54% | - | 1.9 |
| 03/28 | 3,315 | 3,365 | 3,270 | 3,280 | -0.91% | 131,800 | 1561億8999万 | -2.67% | - | 1.88 |
| 03/27 | 3,335 | 3,355 | 3,300 | 3,310 | -0.3% | 178,900 | 1576億1855万 | -1.87% | - | 1.9 |
| 03/26 | 3,265 | 3,340 | 3,265 | 3,320 | +1.07% | 134,800 | 1580億9474万 | -1.6% | - | 1.9 |
| 03/25 | 3,390 | 3,430 | 3,280 | 3,285 | -2.52% | 173,300 | 1564億2808万 | -2.52% | - | 1.88 |
| 03/22 | 3,400 | 3,445 | 3,330 | 3,370 | -0.88% | 143,900 | 1604億7569万 | +0.24% | - | 1.93 |
| 03/21 | 3,405 | 3,480 | 3,395 | 3,400 | +1.04% | 206,200 | 1619億18万 | +1.37% | - | 1.95 |
| 03/19 | 3,400 | 3,400 | 3,330 | 3,365 | -1.61% | 148,200 | 1602億3356万 | +0.48% | - | 1.93 |
| 03/18 | 3,395 | 3,430 | 3,340 | 3,420 | +1.79% | 178,300 | 1628億5253万 | +2.3% | - | 1.96 |
| 03/15 | 3,295 | 3,380 | 3,255 | 3,360 | +1.51% | 326,700 | 1599億9547万 | +0.42% | - | 1.92 |
| 03/14 | 3,330 | 3,350 | 3,235 | 3,310 | -0.6% | 169,200 | 1576億1458万 | -1.25% | - | 1.9 |
| 03/13 | 3,390 | 3,410 | 3,330 | 3,330 | 0% | 161,900 | 1585億6694万 | -0.92% | - | 1.91 |
| 03/12 | 3,255 | 3,345 | 3,190 | 3,330 | +0.91% | 163,700 | 1585億6694万 | -1.3% | - | 1.91 |
| 03/11 | 3,295 | 3,360 | 3,275 | 3,300 | -0.75% | 187,300 | 1571億3841万 | -2.54% | - | 1.89 |
| 03/08 | 3,230 | 3,400 | 3,230 | 3,325 | +1.68% | 325,800 | 1583億2885万 | -2.06% | - | 1.9 |
| 03/07 | 3,350 | 3,370 | 3,260 | 3,270 | -1.36% | 227,600 | 1557億987万 | -3.96% | - | 1.87 |
| 03/06 | 3,320 | 3,350 | 3,270 | 3,315 | -0.6% | 210,900 | 1578億5267万 | -3.1% | - | 1.9 |
| 03/05 | 3,345 | 3,390 | 3,220 | 3,335 | -0.3% | 212,000 | 1588億502万 | -2.83% | - | 1.91 |
| 03/04 | 3,315 | 3,370 | 3,280 | 3,345 | -0.45% | 210,800 | 1592億8120万 | -2.82% | - | 1.92 |
| 03/01 | 3,500 | 3,525 | 3,360 | 3,360 | -3.31% | 176,500 | 1599億9547万 | -2.61% | - | 1.92 |
| 02/29 | 3,580 | 3,610 | 3,465 | 3,475 | -2.39% | 247,100 | 1654億7150万 | +0.46% | - | 1.99 |
| 02/28 | 3,565 | 3,595 | 3,520 | 3,560 | 0% | 249,400 | 1695億1901万 | +2.86% | - | 2.04 |
| 02/27 | 3,580 | 3,615 | 3,525 | 3,560 | +0.14% | 239,900 | 1695億1901万 | +2.8% | - | 2.04 |
| 02/26 | 3,485 | 3,570 | 3,440 | 3,555 | +5.49% | 345,200 | 1692億8092万 | +2.6% | - | 2.04 |
| 02/22 | 3,405 | 3,445 | 3,340 | 3,370 | -0.59% | 186,700 | 1604億7164万 | -2.74% | - | 1.93 |
| 02/21 | 3,410 | 3,475 | 3,390 | 3,390 | +0.59% | 168,500 | 1614億2400万 | -2.36% | - | 1.94 |
| 02/20 | 3,360 | 3,395 | 3,345 | 3,370 | +1.35% | 164,800 | 1604億7164万 | -3.22% | - | 1.93 |
| 02/19 | 3,245 | 3,340 | 3,235 | 3,325 | +3.26% | 195,000 | 1583億2885万 | -4.86% | - | 1.9 |
| 02/16 | 3,110 | 3,275 | 3,105 | 3,220 | +4.04% | 294,000 | 1533億2899万 | -8.29% | - | 1.84 |
| 02/15 | 3,170 | 3,190 | 3,020 | 3,095 | -2.06% | 296,300 | 1473億7678万 | -12.32% | - | 1.77 |
| 02/14 | 3,225 | 3,255 | 3,070 | 3,160 | -3.95% | 284,600 | 1504億7193万 | -10.94% | - | 1.81 |
| 02/13 | 3,200 | 3,305 | 3,150 | 3,290 | +2.97% | 376,000 | 1566億6223万 | -7.74% | - | 1.88 |
| 02/09 | 3,500 | 3,525 | 3,175 | 3,195 | -8.97% | 431,500 | 1521億3855万 | -10.68% | - | 1.83 |
| 02/08 | 3,535 | 3,560 | 3,495 | 3,510 | -0.14% | 227,000 | 1671億3812万 | -2.28% | - | 2.01 |
| 02/07 | 3,565 | 3,575 | 3,490 | 3,515 | -0.14% | 228,800 | 1673億7621万 | -2.33% | - | 2.01 |
| 02/06 | 3,600 | 3,615 | 3,515 | 3,520 | -4.09% | 260,200 | 1676億1430万 | -2.41% | - | 2.02 |
| 02/05 | 3,630 | 3,710 | 3,620 | 3,670 | +1.52% | 264,000 | 1747億5695万 | +1.49% | - | 2.1 |
| 02/02 | 3,560 | 3,660 | 3,560 | 3,615 | +2.55% | 256,000 | 1721億3798万 | -0.08% | - | 2.07 |
| 02/01 | 3,530 | 3,575 | 3,505 | 3,525 | -1.54% | 247,300 | 1678億5239万 | -2.65% | - | 2.02 |
| 01/31 | 3,620 | 3,645 | 3,565 | 3,580 | -2.19% | 226,900 | 1704億7136万 | -1.43% | - | 2.05 |
| 01/30 | 3,655 | 3,690 | 3,625 | 3,660 | +1.95% | 283,200 | 1742億8078万 | +0.69% | - | 2.1 |
| 01/29 | 3,595 | 3,615 | 3,530 | 3,590 | -0.14% | 312,800 | 1709億4754万 | -1.24% | - | 2.06 |
| 01/26 | 3,510 | 3,615 | 3,495 | 3,595 | +1.41% | 313,600 | 1711億8563万 | -1.24% | - | 2.06 |
| 01/25 | 3,595 | 3,615 | 3,540 | 3,545 | -1.39% | 160,900 | 1688億474万 | -2.72% | - | 2.03 |
| 01/24 | 3,555 | 3,600 | 3,550 | 3,595 | +1.99% | 152,100 | 1711億8563万 | -1.53% | - | 2.06 |
| 01/23 | 3,640 | 3,640 | 3,500 | 3,525 | -2.35% | 272,700 | 1678億5239万 | -3.56% | - | 2.02 |
| 01/22 | 3,600 | 3,650 | 3,575 | 3,610 | +0.28% | 197,600 | 1718億9989万 | -1.53% | - | 2.07 |
| 01/19 | 3,605 | 3,610 | 3,560 | 3,600 | +0.98% | 115,900 | 1714億2372万 | -1.88% | - | 2.06 |
| 01/18 | 3,550 | 3,600 | 3,545 | 3,565 | +0.99% | 129,300 | 1697億5710万 | -2.81% | - | 2.04 |
| 01/17 | 3,645 | 3,695 | 3,530 | 3,530 | -3.29% | 206,000 | 1680億9048万 | -3.66% | - | 2.02 |
| 01/16 | 3,715 | 3,715 | 3,640 | 3,650 | -0.95% | 168,000 | 1738億460万 | -0.38% | - | 2.09 |
| 01/15 | 3,740 | 3,740 | 3,670 | 3,685 | -0.94% | 158,700 | 1754億7122万 | +0.63% | - | 2.11 |
| 01/12 | 3,725 | 3,745 | 3,695 | 3,720 | +0.68% | 155,800 | 1771億3784万 | +1.92% | - | 2.13 |
| 01/11 | 3,665 | 3,750 | 3,645 | 3,695 | +3.65% | 299,000 | 1759億4740万 | +1.62% | - | 2.12 |
| 01/10 | 3,600 | 3,675 | 3,565 | 3,565 | -0.97% | 268,300 | 1697億5710万 | -1.52% | - | 2.04 |
| 01/09 | 3,550 | 3,640 | 3,550 | 3,600 | +1.27% | 173,800 | 1714億2372万 | -0.03% | - | 2.06 |
| 01/05 | 3,530 | 3,625 | 3,525 | 3,555 | -0.97% | 202,200 | 1692億8092万 | -0.75% | - | 2.04 |
| 01/04 | 3,595 | 3,650 | 3,525 | 3,590 | -2.05% | 345,300 | 1709億4754万 | +0.84% | - | 2.06 |
| 2023 | ||||||||||
| 12/29 | 3,740 | 3,775 | 3,645 | 3,665 | -1.87% | 164,300 | 1745億1887万 | +3.62% | - | 2.1 |
| 12/28 | 3,725 | 3,765 | 3,700 | 3,735 | +0.27% | 142,200 | 1778億5210万 | +6.38% | - | 2.14 |
| 12/27 | 3,730 | 3,760 | 3,695 | 3,725 | -0.13% | 153,300 | 1773億7593万 | +6.95% | - | 2.13 |
| 12/26 | 3,665 | 3,755 | 3,650 | 3,730 | +1.36% | 134,900 | 1776億1402万 | +7.9% | - | 2.14 |
| 12/25 | 3,840 | 3,860 | 3,635 | 3,680 | -3.54% | 334,700 | 1752億3313万 | +7.23% | - | 2.11 |
| 12/22 | 3,680 | 3,825 | 3,660 | 3,815 | +4.23% | 227,800 | 1816億6152万 | +11.71% | - | 2.18 |
| 12/21 | 3,595 | 3,685 | 3,585 | 3,660 | +0.55% | 201,800 | 1742億7016万 | +7.87% | - | 2.1 |
| 12/20 | 3,700 | 3,755 | 3,635 | 3,640 | -2.15% | 250,200 | 1733億1787万 | +7.72% | - | 2.08 |
| 12/19 | 3,705 | 3,770 | 3,655 | 3,720 | +0.54% | 223,600 | 1771億2705万 | +10.88% | - | 2.13 |
| 12/18 | 3,660 | 3,730 | 3,620 | 3,700 | -0.67% | 168,000 | 1761億7476万 | +11.24% | - | 2.12 |
| 12/15 | 3,680 | 3,740 | 3,605 | 3,725 | +1.22% | 225,900 | 1773億6513万 | +12.81% | - | 2.13 |
| 12/14 | 3,800 | 3,830 | 3,605 | 3,680 | -3.29% | 396,300 | 1752億2246万 | +12.02% | - | 2.11 |
| 12/13 | 3,690 | 3,840 | 3,650 | 3,805 | +2.84% | 448,300 | 1811億7431万 | +16.57% | - | 2.18 |
| 12/12 | 3,580 | 3,735 | 3,575 | 3,700 | +3.79% | 398,400 | 1761億7476万 | +14.48% | - | 2.12 |
| 12/11 | 3,495 | 3,620 | 3,495 | 3,565 | +3.18% | 264,800 | 1697億4676万 | +11.23% | - | 2.04 |
| 12/08 | 3,470 | 3,515 | 3,430 | 3,455 | -2.68% | 276,900 | 1645億913万 | +8.61% | - | 1.98 |
| 12/07 | 3,550 | 3,585 | 3,495 | 3,550 | -1.11% | 255,900 | 1690億3254万 | +12.27% | - | 2.03 |
| 12/06 | 3,415 | 3,620 | 3,415 | 3,590 | +5.9% | 379,500 | 1709億3713万 | +14.33% | - | 2.06 |
| 12/05 | 3,420 | 3,550 | 3,390 | 3,390 | +0.44% | 305,900 | 1614億1417万 | +8.83% | - | 1.94 |
| 12/04 | 3,330 | 3,410 | 3,270 | 3,375 | +3.05% | 295,800 | 1606億9995万 | +8.87% | - | 1.93 |
| 12/01 | 3,200 | 3,285 | 3,135 | 3,275 | +5.82% | 259,100 | 1559億3847万 | +6.23% | - | 1.88 |
| 11/30 | 3,135 | 3,200 | 3,080 | 3,095 | -0.8% | 179,300 | 1473億6780万 | +0.68% | - | 1.77 |
| 11/29 | 3,045 | 3,150 | 3,045 | 3,120 | +3.48% | 130,700 | 1485億5817万 | +1.63% | - | 1.79 |
| 11/28 | 3,015 | 3,040 | 2,986 | 3,015 | -0.17% | 107,200 | 1435億5862万 | -1.44% | - | 1.73 |
| 11/27 | 3,015 | 3,095 | 2,996 | 3,020 | +0.33% | 117,100 | 1437億9669万 | -1.02% | - | 1.73 |
| 11/24 | 3,065 | 3,065 | 2,980 | 3,010 | -0.66% | 147,700 | 1433億2054万 | -1.18% | - | 1.72 |
| 11/22 | 3,055 | 3,075 | 3,020 | 3,030 | -1.46% | 105,600 | 1442億7284万 | -0.49% | - | 1.74 |
| 11/21 | 3,110 | 3,140 | 3,060 | 3,075 | -1.44% | 104,600 | 1464億1551万 | +0.99% | - | 1.76 |
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 | |
| 2008年 6月期 | 1,225 245,000 1/10 | 432 86,400 8/21 | 2,100,800 10,504 5/21 | - | - | +37.96% 10/29 | -28.43% 2/13 |
| 2009年 6月期 | 645 129,000 7/2 | 226 45,100 11/20 | 2,522,800 12,614 5/26 | - | - | +32.68% 12/10 | -38.48% 10/10 |
| 2010年 6月期 | 1,239 247,800 4/16 | 370 74,000 7/13 | 4,081,600 20,408 5/14 | - | - | +62.92% 9/14 | -34.67% 5/25 |
| 2011年 6月期 | 2,235 447,000 5/2 | 538 107,600 8/17 | 5,113,600 25,568 1/14 | 830億9104万 | 200億133万 | +39.59% 2/21 | -23.68% 3/15 |
| 2012年 6月期 | 1,503 300,500 7/25 | 660 132,000 6/4 | 4,612,800 23,064 7/22 | 558億5874万 | 245億3695万 | +17.09% 10/25 | -29.94% 6/4 |
| 2013年 6月期 | 2,038 407,500 5/8 | 614 122,700 8/22 | 4,703,200 23,516 2/28 | 757億4854万 | 228億821万 | +26.61% 3/6 | -19.14% 5/27 |
| 2014年 6月期 | 3,525 705,000 9/17 | 1,256 5/12 | 10,082,800 2/17 | 1310億4963万 | 593億2188万 | +32.81% 8/5 | -35.24% 2/17 |
| 2015年 6月期 | 2,059 3/3 | 1,385 10/17 | 4,372,600 8/14 | 973億2069万 | 654億2352万 | +21.74% 11/19 | -14.22% 10/16 |
| 2016年 6月期 | 2,586 6/9 | 1,506 8/25 | 3,408,200 6/29 | 1222億8987万 | 711億9946万 | +15.42% 3/18 | -15.79% 2/12 |
| 2017年 3月期 | 2,448 7/4 | 1,680 8/18 | 1,697,300 9/7 | 1157億6396万 | 794億4585万 | +13.49% 3/9 | -11.6% 8/18 |
| 2018年 3月期 | 4,070 1/23 | 1,926 5/18 | 1,982,800 5/12 | 1925億245万 | 910億8554万 | +27.54% 1/23 | -16.45% 2/14 |
| 2019年 3月期 | 4,840 6/19 | 2,273 12/25 | 979,300 5/14 | 2290億653万 | 1075億9109万 | +21.67% 5/16 | -19.58% 12/25 |
| 2020年 3月期 | 4,630 12/27 | 2,481 3/23 | 1,359,500 11/12 | 2193億7495万 | 1175億9741万 | +19.26% 5/20 | -28.74% 3/13 |
| 2021年 3月期 | 4,545 3/29 | 3,080 4/6 | 540,800 5/15 | 2156億1707万 | 1459億9076万 | +11.76% 5/13 | -11.18% 1/27 |
| 2022年 3月期 | 5,790 11/15 | 3,695 2/7 | 452,900 2/14 | 2748億5593万 | 1754億1790万 | +11.77% 4/4 | -14.96% 2/7 |
| 2023年 3月期 | 4,840 2/10 | 3,320 9/28 | 912,900 12/21 | 2304億965万 | 1580億2502万 | +13.2% 11/24 | -11.38% 9/26 |
| 最新 | 2,726 2024/4/18 | 312,300 | 1298億912万 | -13.68% 3,158 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -63%（0.37倍）
- 2002/12/30 vs 2001/12/28
- -67%（0.33倍）
- 2003/12/30 vs 2002/12/30
- 1001%（11.01倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 101%（2.01倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- -25%（0.75倍）
- 2013/12/30 vs 2012/12/28
- 228%（3.28倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 83%（1.83倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/04/18 vs 2023/12/29
- -26%（0.74倍）
- 過去安値
68円（2003/04/10） - 3939%（40.39倍）
2,726円（4/18）