株価チャート
株価
10/4
- 前日 (10/3)
- 1,362
- 始値
- 1,362
- 高値
- 1,362
- 安値
- 1,362
- 終値 ±0%
- 1,362
- 出来高 -73.33%
- 400
乖離率
- 株価（5日）
移動平均値 - +1.19%
1,346 - 株価（25日）
移動平均値 - +3.34%
1,318 - 出来高（5日）
移動平均値 - -56.52%
920
2024/05/10～2024/10/04
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 | ||||||||||
| 10/04 | 1,362 | 1,362 | 1,362 | 1,362 | 0% | 400 | 83億6383万 | +3.34% | 9.46 | 1.14 |
| 10/03 | 1,355 | 1,362 | 1,339 | 1,362 | +0.74% | 1,500 | 83億6383万 | +3.42% | 9.46 | 1.14 |
| 10/02 | 1,336 | 1,366 | 1,336 | 1,352 | +2.42% | 600 | 83億242万 | +2.89% | 9.39 | 1.13 |
| 09/30 | 1,312 | 1,320 | 1,308 | 1,320 | -1.12% | 1,200 | 81億592万 | +0.61% | 9.16 | 1.1 |
| 09/27 | 1,320 | 1,335 | 1,320 | 1,335 | +0.75% | 900 | 81億9803万 | +1.75% | 9.27 | 1.11 |
| 09/26 | 1,305 | 1,325 | 1,305 | 1,325 | +1.53% | 3,600 | 81億3662万 | +1.07% | 9.2 | 1.11 |
| 09/25 | 1,305 | 1,305 | 1,300 | 1,305 | +0.23% | 5,200 | 80億1380万 | -0.53% | 9.06 | 1.09 |
| 09/24 | 1,317 | 1,317 | 1,300 | 1,302 | +0.23% | 5,600 | 79億9538万 | -0.84% | 9.04 | 1.09 |
| 09/20 | 1,305 | 1,305 | 1,299 | 1,299 | -0.08% | 3,500 | 79億7696万 | -1.07% | 9.02 | 1.08 |
| 09/19 | 1,303 | 1,315 | 1,300 | 1,300 | -0.15% | 3,000 | 79億8310万 | -0.91% | 9.03 | 1.09 |
| 09/18 | 1,312 | 1,312 | 1,302 | 1,302 | +0.15% | 300 | 79億9538万 | -0.61% | 9.04 | 1.09 |
| 09/17 | 1,311 | 1,311 | 1,296 | 1,300 | -0.91% | 4,700 | 79億8310万 | -0.61% | 9.03 | 1.09 |
| 09/13 | 1,315 | 1,315 | 1,311 | 1,312 | -0.38% | 600 | 80億5679万 | +0.46% | 9.11 | 1.1 |
| 09/12 | 1,317 | 1,317 | 1,317 | 1,317 | +2.01% | 400 | 80億8749万 | +0.92% | 9.14 | 1.1 |
| 09/11 | 1,307 | 1,309 | 1,291 | 1,291 | -0.77% | 2,200 | 79億2783万 | -0.92% | 8.96 | 1.08 |
| 09/10 | 1,307 | 1,307 | 1,300 | 1,301 | -1.14% | 2,000 | 79億8924万 | 0% | 9.03 | 1.09 |
| 09/09 | 1,300 | 1,316 | 1,295 | 1,316 | +1.15% | 1,200 | 80億8135万 | +1.46% | 9.14 | 1.1 |
| 09/06 | 1,300 | 1,311 | 1,300 | 1,301 | +0.08% | 9,600 | 79億8924万 | +0.08% | 9.03 | 1.09 |
| 09/05 | 1,309 | 1,309 | 1,300 | 1,300 | -0.69% | 3,000 | 79億8310万 | -0.31% | 9.03 | 1.09 |
| 09/04 | 1,311 | 1,320 | 1,300 | 1,309 | -1.21% | 7,400 | 80億3837万 | +0.08% | 9.09 | 1.09 |
| 09/03 | 1,320 | 1,326 | 1,320 | 1,325 | +0.38% | 300 | 81億3662万 | +1.07% | 9.2 | 1.11 |
| 09/02 | 1,328 | 1,329 | 1,314 | 1,320 | -0.6% | 5,200 | 81億592万 | +0.46% | 9.16 | 1.1 |
| 08/30 | 1,320 | 1,330 | 1,313 | 1,328 | -0.38% | 1,800 | 81億5504万 | +0.76% | 9.22 | 1.11 |
| 08/29 | 1,327 | 1,333 | 1,324 | 1,333 | +0.38% | 3,000 | 81億8575万 | +0.98% | 9.26 | 1.11 |
| 08/28 | 1,303 | 1,330 | 1,303 | 1,328 | -0.15% | 4,000 | 81億5504万 | +0.38% | 9.22 | 1.11 |
| 08/27 | 1,301 | 1,330 | 1,294 | 1,330 | +1.99% | 12,100 | 81億6733万 | +0.3% | 9.23 | 1.11 |
| 08/26 | 1,282 | 1,304 | 1,281 | 1,304 | +1.09% | 3,000 | 80億766万 | -1.88% | 9.05 | 1.09 |
| 08/23 | 1,321 | 1,321 | 1,290 | 1,290 | -2.35% | 1,700 | 79億2169万 | -3.23% | 8.96 | 1.08 |
| 08/22 | 1,328 | 1,328 | 1,321 | 1,321 | -0.53% | 300 | 81億1206万 | -1.27% | 9.17 | 1.1 |
| 08/21 | 1,327 | 1,333 | 1,316 | 1,328 | -0.45% | 900 | 81億5504万 | -0.97% | 9.22 | 1.11 |
| 08/20 | 1,337 | 1,337 | 1,323 | 1,334 | +0.15% | 1,300 | 81億9189万 | -0.74% | 9.26 | 1.11 |
| 08/19 | 1,337 | 1,337 | 1,307 | 1,332 | +1.83% | 3,700 | 81億7961万 | -1.11% | 9.25 | 1.11 |
| 08/16 | 1,306 | 1,336 | 1,291 | 1,308 | +3.97% | 4,700 | 80億3223万 | -3.11% | 9.08 | 1.09 |
| 08/15 | 1,259 | 1,270 | 1,258 | 1,258 | -0.08% | 2,700 | 77億2518万 | -7.09% | 8.73 | 1.05 |
| 08/14 | 1,251 | 1,259 | 1,250 | 1,259 | +0.56% | 1,700 | 77億3133万 | -7.43% | 8.74 | 1.05 |
| 08/13 | 1,253 | 1,289 | 1,252 | 1,252 | -0.08% | 9,100 | 76億8834万 | -8.28% | 8.69 | 1.05 |
| 08/09 | 1,285 | 1,285 | 1,253 | 1,253 | -2.49% | 2,200 | 76億9448万 | -8.61% | 8.7 | 1.05 |
| 08/08 | 1,284 | 1,285 | 1,284 | 1,285 | +0.78% | 1,100 | 78億9099万 | -6.68% | 8.92 | 1.07 |
| 08/07 | 1,209 | 1,278 | 1,200 | 1,275 | +2.91% | 7,700 | 78億2958万 | -7.74% | 8.85 | 1.06 |
| 08/06 | 1,251 | 1,320 | 1,210 | 1,239 | +3.25% | 7,200 | 76億851万 | -10.67% | 8.6 | 1.03 |
| 08/05 | 1,370 | 1,370 | 1,200 | 1,200 | -13.04% | 9,000 | 73億6902万 | -13.92% | 8.33 | 1 |
| 08/02 | 1,396 | 1,399 | 1,300 | 1,380 | -1.43% | 5,200 | 84億7437万 | -1.64% | 9.58 | 1.15 |
| 08/01 | 1,403 | 1,405 | 1,400 | 1,400 | -0.14% | 2,700 | 85億9719万 | -0.21% | 9.72 | 1.17 |
| 07/31 | 1,402 | 1,402 | 1,402 | 1,402 | +0.21% | 100 | 86億947万 | -0.14% | 9.73 | 1.17 |
| 07/30 | 1,400 | 1,405 | 1,399 | 1,399 | -0.07% | 900 | 85億9104万 | -0.36% | 9.71 | 1.17 |
| 07/29 | 1,400 | 1,406 | 1,400 | 1,400 | 0% | 4,400 | 85億9719万 | -0.28% | 9.72 | 1.17 |
| 07/26 | 1,400 | 1,400 | 1,400 | 1,400 | +0.07% | 1,600 | 85億9719万 | -0.28% | 9.72 | 1.17 |
| 07/25 | 1,402 | 1,412 | 1,399 | 1,399 | -0.07% | 4,200 | 85億9104万 | -0.5% | 9.71 | 1.17 |
| 07/24 | 1,400 | 1,400 | 1,400 | 1,400 | -0.07% | 3,200 | 85億9719万 | -0.5% | 9.72 | 1.17 |
| 07/23 | 1,406 | 1,410 | 1,400 | 1,401 | -0.57% | 2,500 | 86億333万 | -0.57% | 9.73 | 1.17 |
| 07/22 | 1,410 | 1,410 | 1,406 | 1,409 | 0% | 500 | 86億5245万 | 0% | 9.78 | 1.18 |
| 07/19 | 1,400 | 1,409 | 1,400 | 1,409 | +0.21% | 3,400 | 86億5245万 | +0.07% | 9.78 | 1.18 |
| 07/18 | 1,407 | 1,407 | 1,406 | 1,406 | 0% | 400 | 86億3403万 | -0.14% | 9.76 | 1.17 |
| 07/17 | 1,406 | 1,406 | 1,400 | 1,406 | +0.21% | 900 | 86億3403万 | -0.14% | 9.76 | 1.17 |
| 07/16 | 1,407 | 1,407 | 1,403 | 1,403 | -0.14% | 600 | 86億1561万 | -0.43% | 9.74 | 1.17 |
| 07/12 | 1,401 | 1,405 | 1,401 | 1,405 | -0.07% | 800 | 86億2789万 | -0.28% | 9.76 | 1.17 |
| 07/11 | 1,400 | 1,406 | 1,400 | 1,406 | +0.43% | 900 | 86億3403万 | -0.21% | 9.76 | 1.17 |
| 07/10 | 1,401 | 1,401 | 1,400 | 1,400 | 0% | 1,100 | 85億9719万 | -0.64% | 9.72 | 1.17 |
| 07/09 | 1,407 | 1,407 | 1,400 | 1,400 | 0% | 1,000 | 85億9719万 | -0.64% | 9.72 | 1.17 |
| 07/08 | 1,401 | 1,408 | 1,400 | 1,400 | 0% | 4,500 | 85億9719万 | -0.64% | 9.72 | 1.17 |
| 07/05 | 1,401 | 1,401 | 1,400 | 1,400 | -0.21% | 900 | 85億9719万 | -0.64% | 9.72 | 1.17 |
| 07/04 | 1,411 | 1,411 | 1,401 | 1,403 | -0.57% | 800 | 86億1561万 | -0.43% | 9.74 | 1.17 |
| 07/03 | 1,411 | 1,411 | 1,403 | 1,411 | +0.64% | 400 | 86億6473万 | +0.21% | 9.8 | 1.18 |
| 07/02 | 1,420 | 1,420 | 1,402 | 1,402 | -0.78% | 1,600 | 86億947万 | -0.43% | 9.73 | 1.17 |
| 06/28 | 1,411 | 1,413 | 1,406 | 1,413 | +0.14% | 900 | 86億7702万 | +0.28% | 12.11 | 1.18 |
| 06/27 | 1,394 | 1,417 | 1,394 | 1,411 | +0.64% | 900 | 86億6473万 | +0.21% | 12.09 | 1.18 |
| 06/26 | 1,410 | 1,424 | 1,402 | 1,402 | -0.57% | 1,200 | 86億947万 | -0.43% | 12.02 | 1.17 |
| 06/25 | 1,437 | 1,437 | 1,410 | 1,410 | -0.07% | 600 | 86億5859万 | +0.14% | 12.09 | 1.18 |
| 06/24 | 1,402 | 1,437 | 1,402 | 1,411 | +0.71% | 1,200 | 86億6473万 | +0.28% | 12.09 | 1.18 |
| 06/21 | 1,401 | 1,415 | 1,401 | 1,401 | +0.07% | 600 | 86億333万 | -0.43% | 12.01 | 1.17 |
| 06/20 | 1,411 | 1,423 | 1,400 | 1,400 | -2.17% | 1,700 | 85億9719万 | -0.5% | 12 | 1.17 |
| 06/19 | 1,444 | 1,444 | 1,431 | 1,431 | -0.83% | 500 | 87億8755万 | +1.71% | 12.27 | 1.19 |
| 06/18 | 1,443 | 1,443 | 1,443 | 1,443 | 0% | 200 | 88億6124万 | +2.63% | 12.37 | 1.2 |
| 06/17 | 1,455 | 1,455 | 1,442 | 1,443 | +3.44% | 1,700 | 88億6124万 | +2.7% | 12.37 | 1.2 |
| 06/14 | 1,400 | 1,405 | 1,395 | 1,395 | -0.36% | 1,200 | 85億6648万 | -0.57% | 11.96 | 1.16 |
| 06/13 | 1,408 | 1,409 | 1,400 | 1,400 | -0.71% | 1,000 | 85億9719万 | -0.28% | 12 | 1.17 |
| 06/12 | 1,406 | 1,415 | 1,406 | 1,410 | +0.64% | 600 | 86億5859万 | +0.43% | 12.09 | 1.18 |
| 06/11 | 1,410 | 1,419 | 1,401 | 1,401 | -1.89% | 1,400 | 86億333万 | -0.21% | 12.01 | 1.17 |
| 06/10 | 1,403 | 1,428 | 1,400 | 1,428 | +1.64% | 2,400 | 87億6913万 | +1.71% | 12.24 | 1.19 |
| 06/07 | 1,398 | 1,405 | 1,386 | 1,405 | -0.07% | 3,100 | 86億2789万 | 0% | 12.04 | 1.17 |
| 06/06 | 1,401 | 1,406 | 1,400 | 1,406 | +0.36% | 900 | 86億3403万 | 0% | 12.05 | 1.17 |
| 06/05 | 1,400 | 1,407 | 1,400 | 1,401 | +0.65% | 2,100 | 86億333万 | -0.28% | 12.01 | 1.17 |
| 06/04 | 1,400 | 1,400 | 1,392 | 1,392 | -0.5% | 800 | 85億4806万 | -0.93% | 11.93 | 1.16 |
| 06/03 | 1,403 | 1,408 | 1,399 | 1,399 | -0.07% | 2,800 | 85億9104万 | -0.5% | 11.99 | 1.17 |
| 05/31 | 1,400 | 1,407 | 1,400 | 1,400 | +0.14% | 600 | 85億9719万 | -0.43% | 12 | 1.17 |
| 05/30 | 1,399 | 1,400 | 1,387 | 1,398 | -0.07% | 1,000 | 85億8490万 | -0.64% | 11.98 | 1.17 |
| 05/29 | 1,400 | 1,405 | 1,387 | 1,399 | -0.07% | 2,300 | 85億9104万 | -0.64% | 11.99 | 1.17 |
| 05/28 | 1,406 | 1,406 | 1,400 | 1,400 | -1.13% | 1,600 | 85億9719万 | -0.64% | 12 | 1.17 |
| 05/27 | 1,414 | 1,417 | 1,414 | 1,416 | +0.5% | 1,200 | 86億9544万 | +0.43% | 12.14 | 1.18 |
| 05/24 | 1,410 | 1,410 | 1,409 | 1,409 | +0.21% | 1,000 | 86億5245万 | -0.07% | 12.08 | 1.18 |
| 05/23 | 1,393 | 1,408 | 1,393 | 1,406 | +0.93% | 700 | 86億3403万 | -0.28% | 12.05 | 1.17 |
| 05/22 | 1,400 | 1,403 | 1,393 | 1,393 | -0.29% | 2,700 | 85億5420万 | -1.28% | 11.94 | 1.16 |
| 05/21 | 1,400 | 1,408 | 1,397 | 1,397 | -0.21% | 1,300 | 85億7876万 | -1.13% | 11.97 | 1.17 |
| 05/20 | 1,402 | 1,416 | 1,396 | 1,400 | -0.28% | 2,000 | 85億9719万 | -1.13% | 12 | 1.17 |
| 05/17 | 1,402 | 1,414 | 1,401 | 1,404 | +0.14% | 1,500 | 86億2175万 | -1.06% | 12.03 | 1.17 |
| 05/16 | 1,400 | 1,409 | 1,395 | 1,402 | 0% | 2,900 | 86億947万 | -1.48% | 12.02 | 1.17 |
| 05/15 | 1,410 | 1,415 | 1,402 | 1,402 | -0.57% | 2,800 | 86億947万 | -1.68% | 12.02 | 1.17 |
| 05/14 | 1,411 | 1,411 | 1,410 | 1,410 | -0.07% | 700 | 86億5859万 | -1.33% | 12.09 | 1.18 |
| 05/13 | 1,408 | 1,428 | 1,408 | 1,411 | +0.21% | 800 | 86億6473万 | -1.47% | 12.09 | 1.18 |
| 05/10 | 1,402 | 1,408 | 1,402 | 1,408 | +0.43% | 1,700 | 86億4631万 | -1.88% | 12.07 | 1.18 |
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 | 415 7/3 | 232 6/26 | 156,900 11/5 | - | - | +12.87% 12/17 | -16.52% 1/17 |
| 2009年 6月期 | 244 7/11 | 118 10/10 10/9 | 32,500 10/9 | - | - | +13.31% 6/3 | -35.33% 10/10 |
| 2010年 6月期 | 215 6/25 5/10 | 175 12/29 12/24 他8件 | 16,100 4/12 | - | - | +9.91% 1/8 | -11.18% 8/5 |
| 2011年 6月期 | 218 10/26 | 111 3/15 | 103,600 10/26 | 13億3870万 | 6億8163万 | +21.02% 10/25 | -18.96% 3/15 |
| 2012年 6月期 | 205 4/5 7/7 | 158 11/29 | 65,500 4/6 | 12億5887万 | 9億7025万 | +7.92% 4/5 | -8.39% 11/24 |
| 2013年 6月期 | 359 5/20 | 157 9/6 | 112,700 5/20 | 22億456万 | 9億6411万 | +23.49% 5/20 | -15.82% 6/7 |
| 2014年 6月期 | 393 2/7 | 247 8/12 | 58,400 2/7 | 24億1335万 | 15億1678万 | +10.83% 2/10 | -9.13% 8/12 |
| 2015年 6月期 | 523 4/6 | 340 8/8 | 52,000 12/24 | 32億1166万 | 20億8788万 | +14.24% 4/6 | -7.25% 7/9 |
| 2016年 6月期 | 595 2/2 | 413 9/7 | 102,600 2/2 | 36億5380万 | 25億3617万 | +13.08% 2/2 | -6.96% 7/8 |
| 2017年 6月期 | 895 12/26 | 460 7/8 | 295,300 12/26 | 54億9606万 | 28億2479万 | +38.6% 12/26 | -5.9% 4/17 |
| 2018年 6月期 | 1,879 5/2 | 714 8/14 | 171,000 5/2 | 115億3865万 | 43億8456万 | +27.05% 11/29 | -10.46% 3/26 |
| 2019年 6月期 | 1,773 7/24 | 997 11/20 | 62,400 12/25 | 108億8772万 | 61億2242万 | +20.87% 12/13 | -16.85% 10/29 |
| 2020年 6月期 | 2,346 1/20 | 844 3/23 | 122,200 2/5 | 144億643万 | 51億8287万 | +23.69% 6/19 | -38.06% 3/19 |
| 2021年 6月期 | 1,560 6/28 | 957 7/31 | 163,600 10/6 | 95億7972万 | 58億7679万 | +16.77% 10/12 | -12.04% 8/6 |
| 2022年 6月期 | 1,491 7/1 | 975 3/8 | 20,600 8/10 | 91億5600万 | 59億8732万 | +9.06% 9/29 | -13.38% 3/7 |
| 2023年 6月期 | 1,344 5/2 | 1,030 7/8 | 16,700 5/2 | 82億5330万 | 63億2507万 | +8.23% 5/2 | -3.89% 10/3 |
| 2024年 6月期 | 1,501 4/2 | 1,171 8/25 | 12,900 10/10 | 92億1741万 | 71億9093万 | +7.56% 2/29 | -13.93% 8/5 |
| 最新 | 1,362 2024/10/4 | 400 | 83億6383万 | +3.34% 1,318 | |||
年間値上がり率
- 1998/12/25 vs 1997/12/26
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/25
- 12%（1.12倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/29 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/29
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 52%（1.52倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 79%（1.79倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/10/04 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
111円（2011/03/15） - 1127%（12.27倍）
1,362円（10/4）