株価チャート
株価
4/18
- 前日 (4/17)
- 1,424
- 始値
- 1,429
- 高値
- 1,429
- 安値
- 1,427
- 終値 +0.21%
- 1,427
- 出来高 -75.76%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,428 - 株価（25日）
移動平均値 - -1.65%
1,451 - 出来高（5日）
移動平均値 - -68.5%
2,540
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 | 1,429 | 1,429 | 1,427 | 1,427 | +0.21% | 800 | 87億6299万 | -1.65% | 11.05 | 1.24 |
| 04/17 | 1,395 | 1,429 | 1,365 | 1,424 | +1.71% | 3,300 | 87億4457万 | -1.73% | 11.03 | 1.24 |
| 04/16 | 1,435 | 1,440 | 1,400 | 1,400 | -2.78% | 4,200 | 85億9719万 | -3.25% | 10.84 | 1.21 |
| 04/15 | 1,446 | 1,474 | 1,440 | 1,440 | -0.55% | 2,200 | 88億4282万 | -0.28% | 11.15 | 1.25 |
| 04/12 | 1,460 | 1,470 | 1,448 | 1,448 | -2.1% | 2,200 | 88億9195万 | +0.49% | 11.21 | 1.26 |
| 04/11 | 1,470 | 1,480 | 1,462 | 1,479 | +0.61% | 1,600 | 90億8231万 | +2.92% | 11.45 | 1.28 |
| 04/10 | 1,484 | 1,489 | 1,461 | 1,470 | -1.8% | 2,000 | 90億2704万 | +2.65% | 11.38 | 1.27 |
| 04/09 | 1,484 | 1,497 | 1,476 | 1,497 | +1.29% | 1,400 | 91億9285万 | +4.83% | 11.59 | 1.3 |
| 04/08 | 1,479 | 1,489 | 1,469 | 1,478 | -0.07% | 2,200 | 90億7617万 | +3.87% | 11.44 | 1.28 |
| 04/05 | 1,482 | 1,493 | 1,479 | 1,479 | -0.47% | 2,500 | 90億8231万 | +4.23% | 11.45 | 1.28 |
| 04/04 | 1,498 | 1,500 | 1,486 | 1,486 | -0.4% | 1,500 | 91億2530万 | +4.94% | 11.51 | 1.29 |
| 04/03 | 1,495 | 1,500 | 1,473 | 1,492 | -0.4% | 4,500 | 91億6214万 | +5.89% | 11.55 | 1.29 |
| 04/02 | 1,497 | 1,501 | 1,495 | 1,498 | +0.2% | 2,500 | 91億9899万 | +6.77% | 11.6 | 1.3 |
| 04/01 | 1,490 | 1,495 | 1,485 | 1,495 | +0.88% | 2,000 | 91億8057万 | +7.17% | 11.58 | 1.3 |
| 03/29 | 1,470 | 1,482 | 1,470 | 1,482 | +0.82% | 1,300 | 91億73万 | +6.7% | 11.47 | 1.29 |
| 03/28 | 1,456 | 1,470 | 1,454 | 1,470 | +0.89% | 1,300 | 90億2704万 | +6.37% | 11.38 | 1.27 |
| 03/27 | 1,466 | 1,466 | 1,455 | 1,457 | +1.25% | 2,000 | 89億4721万 | +5.96% | 11.28 | 1.26 |
| 03/26 | 1,451 | 1,451 | 1,437 | 1,439 | -0.76% | 1,900 | 88億3668万 | +5.11% | 11.14 | 1.25 |
| 03/25 | 1,455 | 1,466 | 1,450 | 1,450 | -0.34% | 1,800 | 89億423万 | +6.3% | 11.23 | 1.26 |
| 03/22 | 1,454 | 1,455 | 1,453 | 1,455 | +0.9% | 1,500 | 89億3493万 | +7.14% | 11.27 | 1.26 |
| 03/21 | 1,419 | 1,455 | 1,419 | 1,442 | +2.63% | 8,600 | 88億5510万 | +6.66% | 11.16 | 1.25 |
| 03/19 | 1,400 | 1,405 | 1,399 | 1,405 | +0.36% | 2,300 | 86億2789万 | +4.46% | 10.88 | 1.22 |
| 03/18 | 1,390 | 1,400 | 1,389 | 1,400 | +1.38% | 3,800 | 85億9719万 | +4.4% | 10.84 | 1.21 |
| 03/15 | 1,369 | 1,381 | 1,366 | 1,381 | +0.88% | 2,200 | 84億8051万 | +3.37% | 10.69 | 1.2 |
| 03/14 | 1,361 | 1,369 | 1,361 | 1,369 | -0.8% | 600 | 84億682万 | +2.7% | 10.6 | 1.19 |
| 03/13 | 1,378 | 1,380 | 1,356 | 1,380 | +0.15% | 1,600 | 84億7437万 | +3.76% | 10.68 | 1.2 |
| 03/12 | 1,327 | 1,378 | 1,327 | 1,378 | +3.84% | 4,800 | 84億6209万 | +3.77% | 10.67 | 1.2 |
| 03/11 | 1,351 | 1,352 | 1,325 | 1,327 | -2.35% | 6,300 | 81億4890万 | +0.23% | 10.27 | 1.15 |
| 03/08 | 1,358 | 1,359 | 1,355 | 1,359 | +0.07% | 2,100 | 83億4541万 | +2.8% | 10.52 | 1.18 |
| 03/07 | 1,355 | 1,360 | 1,355 | 1,358 | +0.22% | 1,000 | 83億3927万 | +3.03% | 10.51 | 1.18 |
| 03/06 | 1,352 | 1,365 | 1,352 | 1,355 | -0.44% | 800 | 83億2085万 | +3.12% | 10.49 | 1.18 |
| 03/05 | 1,362 | 1,365 | 1,350 | 1,361 | -0.66% | 3,400 | 83億5769万 | +3.97% | 10.54 | 1.18 |
| 03/04 | 1,387 | 1,387 | 1,369 | 1,370 | -1.79% | 5,200 | 84億1296万 | +5.06% | 10.61 | 1.19 |
| 03/01 | 1,395 | 1,398 | 1,382 | 1,395 | +0.36% | 1,800 | 85億6648万 | +7.39% | 10.8 | 1.21 |
| 02/29 | 1,351 | 1,420 | 1,351 | 1,390 | +4.91% | 10,500 | 85億3578万 | +7.59% | 10.76 | 1.21 |
| 02/28 | 1,318 | 1,327 | 1,316 | 1,325 | +0.23% | 1,800 | 81億3662万 | +3.11% | 10.26 | 1.15 |
| 02/27 | 1,317 | 1,327 | 1,317 | 1,322 | +0.38% | 3,500 | 81億1820万 | +3.2% | 10.24 | 1.15 |
| 02/26 | 1,305 | 1,319 | 1,305 | 1,317 | -0.75% | 3,400 | 80億8749万 | +3.13% | 10.2 | 1.14 |
| 02/22 | 1,315 | 1,327 | 1,315 | 1,327 | +1.3% | 2,700 | 81億4890万 | +4.32% | 10.27 | 1.15 |
| 02/21 | 1,302 | 1,310 | 1,302 | 1,310 | +0.38% | 300 | 80億4451万 | +3.31% | 10.14 | 1.14 |
| 02/20 | 1,310 | 1,310 | 1,302 | 1,305 | -0.38% | 1,500 | 80億1380万 | +3.24% | 10.1 | 1.13 |
| 02/19 | 1,311 | 1,311 | 1,308 | 1,310 | +0.77% | 1,300 | 80億4451万 | +3.97% | 10.14 | 1.14 |
| 02/16 | 1,301 | 1,307 | 1,300 | 1,300 | -0.54% | 3,800 | 79億8310万 | +3.5% | 10.07 | 1.13 |
| 02/15 | 1,301 | 1,310 | 1,298 | 1,307 | +0.46% | 3,900 | 80億2609万 | +4.39% | 10.12 | 1.13 |
| 02/14 | 1,278 | 1,306 | 1,278 | 1,301 | +1.8% | 2,000 | 79億8924万 | +4.25% | 10.07 | 1.13 |
| 02/13 | 1,300 | 1,300 | 1,275 | 1,278 | -1.39% | 3,200 | 78億4800万 | +2.73% | 9.89 | 1.11 |
| 02/09 | 1,283 | 1,306 | 1,275 | 1,296 | +0.47% | 3,200 | 79億5854万 | +4.35% | 10.03 | 1.12 |
| 02/08 | 1,282 | 1,292 | 1,276 | 1,290 | -0.15% | 1,500 | 79億2169万 | +4.2% | 9.99 | 1.12 |
| 02/07 | 1,298 | 1,299 | 1,288 | 1,292 | -0.62% | 4,500 | 79億3397万 | +4.62% | 10 | 1.12 |
| 02/06 | 1,320 | 1,325 | 1,300 | 1,300 | -1.29% | 2,600 | 79億8310万 | +5.61% | 10.07 | 1.13 |
| 02/05 | 1,300 | 1,321 | 1,300 | 1,317 | +2.09% | 12,800 | 80億8749万 | +7.33% | 10.2 | 1.14 |
| 02/02 | 1,280 | 1,296 | 1,280 | 1,290 | +1.34% | 4,900 | 79億2169万 | +5.56% | 9.99 | 1.12 |
| 02/01 | 1,241 | 1,273 | 1,241 | 1,273 | +1.43% | 2,500 | 78億1730万 | +4.43% | 9.86 | 1.1 |
| 01/31 | 1,241 | 1,255 | 1,241 | 1,255 | +0.16% | 800 | 77億676万 | +3.21% | 9.72 | 1.09 |
| 01/30 | 1,257 | 1,257 | 1,244 | 1,253 | +0.32% | 1,400 | 76億9448万 | +3.21% | 9.7 | 1.09 |
| 01/29 | 1,246 | 1,257 | 1,246 | 1,249 | +1.13% | 1,400 | 76億6992万 | +3.05% | 9.67 | 1.08 |
| 01/26 | 1,250 | 1,250 | 1,232 | 1,235 | -1.2% | 2,000 | 75億8394万 | +1.98% | 9.56 | 1.07 |
| 01/25 | 1,229 | 1,250 | 1,220 | 1,250 | +2.71% | 3,900 | 76億7606万 | +3.31% | 9.68 | 1.08 |
| 01/24 | 1,217 | 1,220 | 1,215 | 1,217 | +0.25% | 3,500 | 74億7341万 | +0.75% | 9.42 | 1.06 |
| 01/23 | 1,213 | 1,219 | 1,213 | 1,214 | +0.08% | 1,000 | 74億5499万 | +0.5% | 9.4 | 1.05 |
| 01/22 | 1,212 | 1,218 | 1,212 | 1,213 | -0.25% | 2,800 | 74億4885万 | +0.41% | 9.39 | 1.05 |
| 01/19 | 1,205 | 1,218 | 1,204 | 1,216 | +0.41% | 2,300 | 74億6727万 | +0.75% | 9.41 | 1.05 |
| 01/18 | 1,209 | 1,212 | 1,209 | 1,211 | +0.25% | 500 | 74億3656万 | +0.33% | 9.38 | 1.05 |
| 01/17 | 1,210 | 1,212 | 1,204 | 1,208 | 0% | 800 | 74億1814万 | +0.08% | 9.35 | 1.05 |
| 01/16 | 1,210 | 1,210 | 1,206 | 1,208 | -0.17% | 400 | 74億1814万 | +0.08% | 9.35 | 1.05 |
| 01/15 | 1,210 | 1,214 | 1,210 | 1,210 | 0% | 3,600 | 74億3042万 | +0.25% | 9.37 | 1.05 |
| 01/12 | 1,203 | 1,210 | 1,203 | 1,210 | +0.33% | 900 | 74億3042万 | +0.33% | 9.37 | 1.05 |
| 01/11 | 1,220 | 1,220 | 1,202 | 1,206 | +0.17% | 1,200 | 74億586万 | 0% | 9.34 | 1.05 |
| 01/10 | 1,213 | 1,213 | 1,204 | 1,204 | -0.74% | 1,500 | 73億9358万 | -0.17% | 9.32 | 1.04 |
| 01/09 | 1,209 | 1,230 | 1,200 | 1,213 | +0.33% | 3,500 | 74億4885万 | +0.66% | 9.39 | 1.05 |
| 01/05 | 1,215 | 1,215 | 1,201 | 1,209 | -0.41% | 1,700 | 74億2428万 | +0.42% | 9.36 | 1.05 |
| 01/04 | 1,204 | 1,215 | 1,204 | 1,214 | +1.08% | 1,400 | 74億5499万 | +0.83% | 9.4 | 1.05 |
| 2023 | ||||||||||
| 12/29 | 1,200 | 1,201 | 1,200 | 1,201 | +0.17% | 200 | 73億7516万 | -0.17% | 9.3 | 1.04 |
| 12/28 | 1,195 | 1,208 | 1,191 | 1,199 | +0.17% | 3,000 | 73億6287万 | -0.33% | 9.28 | 1.04 |
| 12/27 | 1,192 | 1,202 | 1,192 | 1,197 | +0.42% | 2,000 | 73億5059万 | -0.5% | 9.27 | 1.04 |
| 12/26 | 1,206 | 1,214 | 1,185 | 1,192 | -1.16% | 4,900 | 73億1989万 | -0.91% | 9.23 | 1.03 |
| 12/25 | 1,219 | 1,219 | 1,203 | 1,206 | -0.5% | 1,200 | 74億586万 | +0.25% | 9.34 | 1.05 |
| 12/22 | 1,210 | 1,212 | 1,205 | 1,212 | +0.66% | 400 | 74億4271万 | +0.75% | 9.38 | 1.05 |
| 12/21 | 1,204 | 1,204 | 1,204 | 1,204 | -0.82% | 100 | 73億9358万 | +0.17% | 9.32 | 1.04 |
| 12/20 | 1,215 | 1,215 | 1,214 | 1,214 | 0% | 300 | 74億5499万 | +1.08% | 9.4 | 1.05 |
| 12/19 | 1,204 | 1,214 | 1,202 | 1,214 | +0.33% | 700 | 74億5499万 | +1.17% | 9.4 | 1.05 |
| 12/18 | 1,215 | 1,215 | 1,201 | 1,210 | 0% | 900 | 74億3042万 | +0.92% | 9.37 | 1.05 |
| 12/15 | 1,210 | 1,210 | 1,208 | 1,210 | +0.25% | 1,000 | 74億3042万 | +1% | 9.37 | 1.05 |
| 12/14 | 1,204 | 1,210 | 1,203 | 1,207 | +0.17% | 1,200 | 74億1200万 | +0.75% | 9.35 | 1.05 |
| 12/13 | 1,207 | 1,207 | 1,205 | 1,205 | -0.17% | 500 | 73億9972万 | +0.58% | 9.33 | 1.05 |
| 12/12 | 1,205 | 1,213 | 1,205 | 1,207 | +0.25% | 1,200 | 74億1200万 | +0.84% | 9.35 | 1.05 |
| 12/11 | 1,210 | 1,210 | 1,201 | 1,204 | -0.5% | 2,600 | 73億9358万 | +0.58% | 9.32 | 1.04 |
| 12/08 | 1,205 | 1,220 | 1,205 | 1,210 | +0.58% | 2,000 | 74億3042万 | +1.09% | 9.37 | 1.05 |
| 12/07 | 1,211 | 1,215 | 1,203 | 1,203 | +0.08% | 2,800 | 73億8744万 | +0.59% | 9.31 | 1.04 |
| 12/06 | 1,201 | 1,208 | 1,201 | 1,202 | +0.08% | 800 | 73億8130万 | +0.5% | 9.31 | 1.04 |
| 12/05 | 1,200 | 1,203 | 1,194 | 1,201 | +0.08% | 1,400 | 73億7516万 | +0.5% | 9.3 | 1.04 |
| 12/04 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 300 | 73億6902万 | +0.42% | 9.29 | 1.04 |
| 12/01 | 1,195 | 1,200 | 1,195 | 1,200 | +0.5% | 700 | 73億6902万 | +0.42% | 9.29 | 1.04 |
| 11/30 | 1,194 | 1,194 | 1,194 | 1,194 | +0.08% | 300 | 73億3217万 | 0% | 9.24 | 1.04 |
| 11/29 | 1,199 | 1,199 | 1,190 | 1,193 | -0.42% | 1,100 | 73億2603万 | -0.08% | 9.24 | 1.03 |
| 11/28 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 500 | 73億5673万 | +0.25% | 9.28 | 1.04 |
| 11/27 | 1,198 | 1,200 | 1,196 | 1,198 | 0% | 1,800 | 73億5673万 | +0.25% | 9.28 | 1.04 |
| 11/24 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 500 | 73億5673万 | +0.25% | 9.28 | 1.04 |
| 11/22 | 1,191 | 1,198 | 1,191 | 1,198 | +0.59% | 500 | 73億5673万 | +0.17% | 9.28 | 1.04 |
| 11/21 | 1,188 | 1,197 | 1,188 | 1,191 | -0.42% | 400 | 73億1375万 | -0.42% | 9.22 | 1.03 |
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 |
| 最新 | 1,427 2024/4/18 | 800 | 87億6299万 | -1.65% 1,451 | |||
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）
- 2024/04/18 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
111円（2011/03/15） - 1186%（12.86倍）
1,427円（4/18）