株価チャート
株価
9/18
- 前日 (9/17)
- 2,841
- 始値
- 2,842
- 高値
- 2,842
- 安値
- 2,800
- 終値 -1.09%
- 2,810
- 出来高 +183.33%
- 3,400
乖離率
- 株価（5日）
移動平均値 - -1.06%
2,840 - 株価（25日）
移動平均値 - -4.65%
2,947 - 出来高（5日）
移動平均値 - +157.58%
1,320
2024/04/12～2024/09/18
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 | 2,842 | 2,842 | 2,800 | 2,810 | -1.09% | 3,400 | 38億755万 | -4.65% | 5.95 | 0.39 |
| 09/17 | 2,875 | 2,876 | 2,841 | 2,841 | -0.21% | 1,200 | 38億4955万 | -3.79% | 6.02 | 0.39 |
| 09/13 | 2,848 | 2,851 | 2,847 | 2,847 | -0.04% | 700 | 38億5768万 | -3.69% | 6.03 | 0.39 |
| 09/12 | 2,867 | 2,873 | 2,840 | 2,848 | -0.14% | 600 | 38億5904万 | -3.85% | 6.03 | 0.39 |
| 09/11 | 2,891 | 2,891 | 2,852 | 2,852 | -1.31% | 700 | 38億6446万 | -3.65% | 6.04 | 0.39 |
| 09/10 | 2,930 | 2,930 | 2,879 | 2,890 | -2% | 900 | 39億1595万 | -2.69% | 6.12 | 0.4 |
| 09/09 | 2,870 | 2,949 | 2,870 | 2,949 | -0.37% | 1,200 | 39億9589万 | -1.27% | 6.25 | 0.41 |
| 09/06 | 2,949 | 2,960 | 2,944 | 2,960 | +1.89% | 600 | 40億1080万 | -1.4% | 6.27 | 0.41 |
| 09/05 | 2,900 | 2,905 | 2,892 | 2,905 | +0.17% | 400 | 39億3627万 | -3.68% | 6.15 | 0.4 |
| 09/04 | 2,907 | 2,910 | 2,900 | 2,900 | -1.93% | 400 | 39億2950万 | -4.26% | 6.14 | 0.4 |
| 09/03 | 2,898 | 2,957 | 2,898 | 2,957 | +2.18% | 300 | 40億673万 | -2.95% | 6.26 | 0.41 |
| 09/02 | 2,935 | 2,949 | 2,894 | 2,894 | -1.36% | 2,400 | 39億2137万 | -5.55% | 6.13 | 0.4 |
| 08/30 | 2,949 | 2,949 | 2,934 | 2,934 | +0.27% | 600 | 39億7557万 | -4.86% | 6.22 | 0.4 |
| 08/29 | 2,926 | 2,926 | 2,926 | 2,926 | 0% | 300 | 39億6473万 | -5.7% | 6.2 | 0.4 |
| 08/28 | 2,967 | 2,967 | 2,926 | 2,926 | -1.15% | 3,700 | 39億6473万 | -6.34% | 6.2 | 0.4 |
| 08/27 | 2,965 | 2,965 | 2,960 | 2,960 | +1.02% | 200 | 40億1080万 | -5.85% | 6.27 | 0.41 |
| 08/26 | 2,987 | 2,987 | 2,930 | 2,930 | -1.74% | 1,800 | 39億7015万 | -7.4% | 6.21 | 0.4 |
| 08/23 | 2,990 | 3,025 | 2,982 | 2,982 | -1.58% | 500 | 40億4061万 | -6.37% | 6.32 | 0.41 |
| 08/22 | 3,040 | 3,040 | 3,010 | 3,030 | -2.26% | 1,600 | 41億565万 | -5.43% | 6.42 | 0.42 |
| 08/21 | 3,100 | 3,100 | 3,100 | 3,100 | +0.81% | 100 | 42億50万 | -3.76% | 6.57 | 0.43 |
| 08/20 | 3,150 | 3,150 | 3,075 | 3,075 | -2.84% | 500 | 41億6662万 | -4.98% | 6.51 | 0.42 |
| 08/16 | 3,010 | 3,170 | 3,000 | 3,165 | +5.71% | 8,000 | 42億8857万 | -2.59% | 6.7 | 0.44 |
| 08/15 | 2,980 | 2,994 | 2,925 | 2,994 | -0.03% | 4,300 | 40億5687万 | -8.1% | 6.34 | 0.41 |
| 08/14 | 2,995 | 2,995 | 2,970 | 2,995 | 0% | 400 | 40億5822万 | -8.47% | 6.34 | 0.41 |
| 08/13 | 2,991 | 3,010 | 2,990 | 2,995 | +0.64% | 900 | 40億5822万 | -8.8% | 6.34 | 0.41 |
| 08/08 | 2,878 | 2,976 | 2,878 | 2,976 | +2.62% | 400 | 40億3248万 | -9.74% | 6.3 | 0.41 |
| 08/07 | 2,935 | 2,936 | 2,836 | 2,900 | -3.3% | 1,100 | 39億2950万 | -12.39% | 6.14 | 0.4 |
| 08/06 | 2,817 | 2,999 | 2,817 | 2,999 | +6.46% | 1,100 | 40億6364万 | -9.89% | 6.35 | 0.41 |
| 08/05 | 2,863 | 2,961 | 2,817 | 2,817 | -9.13% | 2,900 | 38億1703万 | -15.76% | 5.97 | 0.39 |
| 08/02 | 3,250 | 3,250 | 3,100 | 3,100 | -6.06% | 3,400 | 42億50万 | -8.01% | 6.57 | 0.43 |
| 08/01 | 3,385 | 3,385 | 3,300 | 3,300 | -1.05% | 900 | 44億7150万 | -2.51% | 6.99 | 0.46 |
| 07/29 | 3,315 | 3,335 | 3,315 | 3,335 | +1.21% | 400 | 45億1892万 | -1.71% | 7.07 | 0.46 |
| 07/26 | 3,270 | 3,335 | 3,270 | 3,295 | +1.38% | 500 | 44億6472万 | -3.06% | 6.98 | 0.45 |
| 07/25 | 3,320 | 3,340 | 3,250 | 3,250 | -2.69% | 2,200 | 44億375万 | -4.61% | 6.88 | 0.45 |
| 07/24 | 3,315 | 3,340 | 3,315 | 3,340 | -1.33% | 1,700 | 45億2570万 | -2.08% | 7.08 | 0.46 |
| 07/23 | 3,385 | 3,385 | 3,385 | 3,385 | -0.29% | 400 | 45億8667万 | -0.76% | 7.17 | 0.47 |
| 07/22 | 3,395 | 3,395 | 3,395 | 3,395 | -0.29% | 100 | 46億22万 | -0.44% | 7.19 | 0.47 |
| 07/19 | 3,410 | 3,445 | 3,405 | 3,405 | -1.02% | 800 | 46億1377万 | -0.12% | 7.21 | 0.47 |
| 07/18 | 3,440 | 3,440 | 3,440 | 3,440 | 0% | 1,000 | 46億6120万 | +0.91% | 7.29 | 0.47 |
| 07/17 | 3,450 | 3,450 | 3,440 | 3,440 | -0.29% | 400 | 46億6120万 | +0.97% | 7.29 | 0.47 |
| 07/16 | 3,450 | 3,450 | 3,395 | 3,450 | 0% | 700 | 46億7475万 | +1.44% | 7.31 | 0.48 |
| 07/12 | 3,510 | 3,510 | 3,450 | 3,450 | -0.86% | 900 | 46億7475万 | +1.56% | 7.31 | 0.48 |
| 07/11 | 3,470 | 3,480 | 3,410 | 3,480 | +0.72% | 900 | 47億1540万 | +2.53% | 7.37 | 0.48 |
| 07/10 | 3,395 | 3,455 | 3,395 | 3,455 | -0.29% | 600 | 46億8152万 | +1.83% | 7.32 | 0.48 |
| 07/09 | 3,380 | 3,465 | 3,350 | 3,465 | +2.06% | 2,400 | 46億9507万 | +2.18% | 7.34 | 0.48 |
| 07/08 | 3,395 | 3,395 | 3,395 | 3,395 | -0.15% | 100 | 46億22万 | +0.24% | 7.19 | 0.47 |
| 07/05 | 3,350 | 3,400 | 3,350 | 3,400 | +1.49% | 400 | 46億700万 | +0.44% | 7.2 | 0.47 |
| 07/04 | 3,320 | 3,405 | 3,320 | 3,350 | +2.13% | 1,000 | 45億3925万 | -1.06% | 7.1 | 0.46 |
| 07/03 | 3,320 | 3,320 | 3,270 | 3,280 | -1.65% | 800 | 44億4440万 | -3.13% | 6.95 | 0.45 |
| 07/02 | 3,315 | 3,340 | 3,290 | 3,335 | +1.52% | 1,500 | 45億1892万 | -1.65% | 7.07 | 0.46 |
| 07/01 | 3,400 | 3,400 | 3,285 | 3,285 | -1.79% | 600 | 44億5117万 | -3.15% | 6.96 | 0.45 |
| 06/28 | 3,415 | 3,415 | 3,345 | 3,345 | -2.19% | 300 | 45億3247万 | -1.53% | 7.18 | 0.46 |
| 06/27 | 3,420 | 3,420 | 3,355 | 3,420 | -0.73% | 500 | 46億3410万 | +0.62% | 7.34 | 0.47 |
| 06/26 | 3,505 | 3,505 | 3,400 | 3,445 | -1.15% | 1,400 | 46億6797万 | +1.32% | 7.39 | 0.48 |
| 06/25 | 3,500 | 3,500 | 3,465 | 3,485 | -0.14% | 400 | 47億2217万 | +2.56% | 7.48 | 0.48 |
| 06/24 | 3,490 | 3,490 | 3,490 | 3,490 | -0.29% | 100 | 47億2895万 | +2.8% | 7.49 | 0.48 |
| 06/20 | 3,495 | 3,520 | 3,330 | 3,500 | 0% | 6,000 | 47億4250万 | +3.28% | 7.51 | 0.48 |
| 06/19 | 3,400 | 3,505 | 3,385 | 3,500 | +4.63% | 2,000 | 47億4250万 | +3.64% | 7.51 | 0.48 |
| 06/18 | 3,360 | 3,360 | 3,345 | 3,345 | 0% | 600 | 45億3247万 | -0.65% | 7.18 | 0.46 |
| 06/17 | 3,315 | 3,345 | 3,315 | 3,345 | -0.15% | 400 | 45億3247万 | -0.83% | 7.18 | 0.46 |
| 06/14 | 3,360 | 3,360 | 3,350 | 3,350 | -0.45% | 300 | 45億3925万 | -0.95% | 7.19 | 0.46 |
| 06/13 | 3,365 | 3,365 | 3,365 | 3,365 | -1.03% | 100 | 45億5957万 | -0.71% | 7.22 | 0.46 |
| 06/12 | 3,400 | 3,400 | 3,400 | 3,400 | +0.29% | 200 | 46億700万 | +0.15% | 7.3 | 0.47 |
| 06/11 | 3,320 | 3,390 | 3,320 | 3,390 | +2.57% | 800 | 45億9345万 | -0.24% | 7.27 | 0.47 |
| 06/10 | 3,355 | 3,355 | 3,305 | 3,305 | -1.34% | 400 | 44億7827万 | -2.88% | 7.09 | 0.46 |
| 06/07 | 3,345 | 3,350 | 3,345 | 3,350 | -0.89% | 2,600 | 45億3925万 | -1.87% | 7.19 | 0.46 |
| 06/06 | 3,370 | 3,380 | 3,365 | 3,380 | -1.74% | 500 | 45億7990万 | -1.29% | 7.25 | 0.47 |
| 06/05 | 3,475 | 3,475 | 3,440 | 3,440 | +1.03% | 700 | 46億6120万 | +0.17% | 7.38 | 0.47 |
| 06/04 | 3,365 | 3,405 | 3,365 | 3,405 | +1.19% | 300 | 46億1377万 | -1.07% | 7.31 | 0.47 |
| 06/03 | 3,355 | 3,365 | 3,355 | 3,365 | +0.45% | 700 | 45億5957万 | -2.52% | 7.22 | 0.46 |
| 05/31 | 3,410 | 3,475 | 3,350 | 3,350 | -1.9% | 700 | 45億3925万 | -3.24% | 7.19 | 0.46 |
| 05/30 | 3,340 | 3,480 | 3,340 | 3,415 | +1.49% | 1,100 | 46億2732万 | -1.73% | 7.33 | 0.47 |
| 05/29 | 3,390 | 3,390 | 3,365 | 3,365 | -1.03% | 2,200 | 45億5957万 | -3.44% | 7.22 | 0.46 |
| 05/28 | 3,330 | 3,445 | 3,245 | 3,400 | +1.19% | 7,200 | 46億700万 | -2.75% | 7.3 | 0.47 |
| 05/27 | 3,405 | 3,405 | 3,360 | 3,360 | -1.32% | 1,000 | 45億5280万 | -4.19% | 7.21 | 0.46 |
| 05/24 | 3,340 | 3,405 | 3,340 | 3,405 | -0.15% | 300 | 46億1377万 | -3.29% | 7.31 | 0.47 |
| 05/23 | 3,440 | 3,440 | 3,335 | 3,410 | -1.02% | 800 | 46億2055万 | -3.48% | 7.32 | 0.47 |
| 05/22 | 3,450 | 3,450 | 3,445 | 3,445 | +1.62% | 200 | 46億6797万 | -2.82% | 7.39 | 0.48 |
| 05/21 | 3,410 | 3,410 | 3,330 | 3,390 | -0.15% | 3,500 | 45億9345万 | -4.67% | 7.27 | 0.47 |
| 05/20 | 3,400 | 3,405 | 3,395 | 3,395 | +1.34% | 1,800 | 46億22万 | -4.82% | 7.29 | 0.47 |
| 05/17 | 3,175 | 3,350 | 3,100 | 3,350 | +4.69% | 9,200 | 45億3925万 | -6.37% | 7.19 | 0.46 |
| 05/16 | 3,235 | 3,250 | 3,200 | 3,200 | -1.39% | 6,700 | 43億3600万 | -10.84% | 6.87 | 0.44 |
| 05/15 | 3,485 | 3,485 | 3,205 | 3,245 | -7.29% | 8,200 | 43億9697万 | -10.04% | 6.96 | 0.45 |
| 05/14 | 3,570 | 3,570 | 3,440 | 3,500 | -1.96% | 2,700 | 47億4250万 | -3.42% | 7.51 | 0.48 |
| 05/13 | 3,490 | 3,570 | 3,465 | 3,570 | +1.13% | 2,800 | 48億3735万 | -1.68% | 7.66 | 0.49 |
| 05/10 | 3,530 | 3,530 | 3,530 | 3,530 | +0.43% | 900 | 47億8315万 | -2.78% | 7.58 | 0.49 |
| 05/07 | 3,460 | 3,515 | 3,445 | 3,515 | +1.59% | 700 | 47億6282万 | -3.17% | 7.54 | 0.48 |
| 05/02 | 3,530 | 3,530 | 3,445 | 3,460 | -1.98% | 900 | 46億8830万 | -4.68% | 7.42 | 0.48 |
| 05/01 | 3,585 | 3,585 | 3,530 | 3,530 | -1.53% | 200 | 47億8315万 | -2.81% | 7.58 | 0.49 |
| 04/30 | 3,540 | 3,585 | 3,535 | 3,585 | -0.14% | 500 | 48億5767万 | -1.13% | 7.69 | 0.49 |
| 04/26 | 3,605 | 3,605 | 3,590 | 3,590 | -1.1% | 500 | 48億6445万 | -0.55% | 7.7 | 0.5 |
| 04/24 | 3,575 | 3,630 | 3,575 | 3,630 | -0.41% | 200 | 49億1865万 | +1.06% | 7.79 | 0.5 |
| 04/23 | 3,640 | 3,645 | 3,565 | 3,645 | +0.14% | 3,200 | 49億3897万 | +2.16% | 7.82 | 0.5 |
| 04/22 | 3,575 | 3,680 | 3,575 | 3,640 | +0.28% | 1,300 | 49億3220万 | +2.68% | 7.81 | 0.5 |
| 04/19 | 3,680 | 3,680 | 3,600 | 3,630 | -1.36% | 3,400 | 49億1865万 | +3.24% | 7.79 | 0.5 |
| 04/18 | 3,680 | 3,680 | 3,680 | 3,680 | +0.68% | 100 | 49億8640万 | +5.53% | 7.9 | 0.51 |
| 04/17 | 3,635 | 3,700 | 3,635 | 3,655 | +0.69% | 900 | 49億5252万 | +5.79% | 7.84 | 0.5 |
| 04/16 | 3,625 | 3,690 | 3,620 | 3,630 | -1.76% | 1,500 | 49億1865万 | +6.05% | 7.79 | 0.5 |
| 04/15 | 3,700 | 3,700 | 3,695 | 3,695 | -0.14% | 400 | 50億672万 | +8.87% | 7.93 | 0.51 |
| 04/12 | 3,710 | 3,710 | 3,630 | 3,700 | -0.27% | 2,300 | 50億1350万 | +9.96% | 7.94 | 0.51 |
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 | 1,811 2/14 | 1,180 3/17 3/14 | 231,500 2/14 | - | - | +10.86% 4/25 | -16.48% 3/19 |
| 2009年 6月期 | 1,540 7/1 | 531 3/23 | 5,400 5/27 | - | - | +18.51% 5/27 | -27.52% 10/8 |
| 2010年 6月期 | 1,335 3/19 | 765 7/21 | 4,900 3/8 | - | - | +26.8% 2/2 | -11.33% 7/7 |
| 2011年 6月期 | 1,509 3/1 | 940 3/16 | 12,600 6/20 | 20億4469万 | 12億7370万 | +17.32% 2/9 | -32.5% 3/15 |
| 2012年 6月期 | 1,250 4/9 3/22 | 915 11/25 | 5,300 8/5 | 16億9375万 | 12億3982万 | +14.92% 2/29 | -13.06% 5/17 |
| 2013年 6月期 | 2,360 5/13 | 1,000 7/26 | 16,800 4/24 | 31億9780万 | 13億5500万 | +29.21% 4/24 | -9.71% 6/6 |
| 2014年 6月期 | 1,897 7/1 | 1,488 5/13 | 15,500 12/19 | 25億7043万 | 20億1624万 | +8.87% 6/13 | -14.29% 8/21 |
| 2015年 6月期 | 1,789 6/25 | 1,560 10/20 | 8,200 2/13 | 24億2409万 | 21億1380万 | +4.34% 4/6 | -5.09% 2/17 |
| 2016年 6月期 | 1,775 8/6 | 1,271 6/24 | 7,600 8/5 | 24億512万 | 17億2220万 | +5.42% 4/14 | -9.17% 2/10 |
| 2017年 6月期 | 2,225 6/27 | 1,230 8/10 | 12,500 6/21 | 30億1487万 | 16億6665万 | +16.96% 5/31 | -5.82% 4/13 |
| 2018年 6月期 | 6,530 2/2 | 1,965 7/19 | 64,500 8/15 | 88億4815万 | 26億6257万 | +49.76% 8/31 | -15.96% 4/17 |
| 2019年 6月期 | 3,765 7/3 | 2,082 6/4 | 19,900 8/7 | 51億157万 | 28億2111万 | +6.84% 7/16 | -18.27% 12/25 |
| 2020年 6月期 | 2,802 11/18 | 1,735 4/2 | 6,600 5/28 | 37億9671万 | 23億5092万 | +13.42% 11/8 | -22.95% 3/16 |
| 2021年 6月期 | 3,000 5/14 5/13 | 1,875 8/3 7/31 | 8,800 9/24 | 40億6500万 | 25億4062万 | +17.62% 2/18 | -8.92% 10/26 |
| 2022年 6月期 | 2,900 8/10 | 2,460 1/27 1/14 | 4,100 4/11 | 39億2950万 | 33億3330万 | +6.65% 3/15 | -8.99% 8/23 |
| 2023年 6月期 | 2,550 8/10 | 2,218 1/4 | 5,000 11/7 | 34億5525万 | 30億539万 | +4.88% 3/31 | -4.69% 12/7 |
| 2024年 6月期 | 3,830 4/2 | 2,272 11/1 | 11,700 2/15 | 51億8965万 | 30億7856万 | +16.84% 12/7 | -15.77% 8/5 |
| 最新 | 2,810 2024/9/18 | 3,400 | 38億755万 | -4.65% 2,947 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 243%（3.43倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/09/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
531円（2009/03/23） - 429%（5.29倍）
2,810円（9/18）