株価チャート
株価
4/23
- 前日 (4/22)
- 2,850
- 始値
- 2,844
- 高値
- 2,853
- 安値
- 2,790
- 終値 -1.33%
- 2,812
- 出来高 +8.91%
- 664,700
乖離率
- 株価（5日）
移動平均値 - -1.33%
2,850 - 株価（25日）
移動平均値 - -6.24%
2,999 - 出来高（5日）
移動平均値 - +26.36%
526,040
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 2,844 | 2,853 | 2,790 | 2,812 | -1.33% | 664,700 | 3017億2760万 | -6.24% | 17.99 | 3.9 |
| 04/22 | 2,854 | 2,861 | 2,824 | 2,850 | +1.28% | 610,300 | 3058億500万 | -5.22% | 18.23 | 3.95 |
| 04/19 | 2,875 | 2,875 | 2,792 | 2,814 | -2.63% | 679,200 | 3019億4220万 | -6.51% | 18 | 3.9 |
| 04/18 | 2,880 | 2,926 | 2,869 | 2,890 | +0.24% | 300,300 | 3100億9700万 | -4.18% | 18.49 | 4.01 |
| 04/17 | 2,965 | 2,965 | 2,881 | 2,883 | -2.8% | 375,700 | 3093億4590万 | -4.47% | 18.44 | 4 |
| 04/16 | 2,970 | 2,977 | 2,910 | 2,966 | -0.4% | 482,500 | 3182億5180万 | -1.92% | 18.98 | 4.11 |
| 04/15 | 3,037 | 3,040 | 2,974 | 2,978 | -1.23% | 394,800 | 3195億3940万 | -1.55% | 19.05 | 4.13 |
| 04/12 | 3,021 | 3,057 | 2,985 | 3,015 | -0.2% | 444,800 | 3235億950万 | -0.43% | 19.29 | 4.18 |
| 04/11 | 2,994 | 3,036 | 2,978 | 3,021 | -0.4% | 423,100 | 3241億5330万 | -0.2% | 19.33 | 4.19 |
| 04/10 | 3,026 | 3,067 | 3,026 | 3,033 | +0.3% | 336,900 | 3254億4090万 | +0.23% | 19.4 | 4.2 |
| 04/09 | 3,006 | 3,033 | 3,002 | 3,024 | +0.73% | 412,800 | 3244億7520万 | +0.03% | 19.35 | 4.19 |
| 04/08 | 2,985 | 3,021 | 2,951 | 3,002 | +2.63% | 497,500 | 3221億1460万 | -0.66% | 19.21 | 4.16 |
| 04/05 | 2,924 | 2,959 | 2,908 | 2,925 | -1.15% | 617,900 | 3138億5250万 | -3.18% | 18.71 | 4.05 |
| 04/04 | 2,958 | 2,984 | 2,937 | 2,959 | +0.34% | 678,900 | 3175億70万 | -2.15% | 18.93 | 4.1 |
| 04/03 | 2,950 | 2,987 | 2,929 | 2,949 | -0.03% | 678,500 | 3164億2770万 | -2.58% | 18.87 | 4.09 |
| 04/02 | 3,050 | 3,051 | 2,937 | 2,950 | -4.16% | 620,500 | 3165億3500万 | -2.77% | 18.87 | 4.09 |
| 04/01 | 3,140 | 3,161 | 3,075 | 3,078 | -0.65% | 464,300 | 3302億6940万 | +1.15% | 19.69 | 4.27 |
| 03/29 | 3,053 | 3,107 | 3,043 | 3,098 | +2.62% | 411,200 | 3324億1540万 | +1.64% | 19.82 | 4.29 |
| 03/28 | 3,083 | 3,084 | 2,999 | 3,019 | -2.68% | 515,400 | 3239億3870万 | -1.18% | 19.31 | 4.18 |
| 03/27 | 3,121 | 3,128 | 3,087 | 3,102 | -0.13% | 616,000 | 3328億4460万 | +1.21% | 19.85 | 4.3 |
| 03/26 | 3,103 | 3,149 | 3,100 | 3,106 | -0.51% | 461,500 | 3332億7380万 | +1.11% | 19.87 | 4.31 |
| 03/25 | 3,116 | 3,130 | 3,094 | 3,122 | -0.6% | 426,500 | 3349億9060万 | +1.56% | 19.97 | 4.33 |
| 03/22 | 3,117 | 3,165 | 3,091 | 3,141 | +1.91% | 982,300 | 3370億2930万 | +2.15% | 20.1 | 4.35 |
| 03/21 | 3,150 | 3,168 | 3,067 | 3,082 | -2.53% | 868,400 | 3306億9860万 | +0.1% | 19.72 | 4.27 |
| 03/19 | 3,021 | 3,168 | 3,011 | 3,162 | +4.98% | 1,213,800 | 3392億8260万 | +2.4% | 20.23 | 4.38 |
| 03/18 | 2,969 | 3,020 | 2,956 | 3,012 | +3.12% | 641,300 | 3231億8760万 | -2.65% | 19.27 | 4.17 |
| 03/15 | 2,893 | 2,956 | 2,835 | 2,921 | -1.05% | 1,259,100 | 3134億2330万 | -5.99% | 18.69 | 4.05 |
| 03/14 | 2,943 | 2,967 | 2,900 | 2,952 | +0.24% | 841,400 | 3167億4960万 | -5.54% | 18.89 | 4.09 |
| 03/13 | 3,005 | 3,015 | 2,928 | 2,945 | -3% | 482,600 | 3159億9850万 | -6.54% | 18.84 | 4.08 |
| 03/12 | 2,993 | 3,048 | 2,942 | 3,036 | +1.34% | 474,900 | 3257億6280万 | -4.38% | 19.42 | 4.21 |
| 03/11 | 3,014 | 3,089 | 2,950 | 2,996 | -1.61% | 478,800 | 3214億7080万 | -6.17% | 19.17 | 4.15 |
| 03/08 | 2,968 | 3,076 | 2,968 | 3,045 | +1.5% | 792,800 | 3267億2850万 | -5.2% | 19.48 | 4.22 |
| 03/07 | 3,016 | 3,016 | 2,988 | 3,000 | +0.54% | 645,200 | 3219億 | -7.06% | 19.19 | 4.16 |
| 03/06 | 2,912 | 3,029 | 2,896 | 2,984 | +0.44% | 1,021,300 | 3201億8320万 | -8.04% | 19.09 | 4.14 |
| 03/05 | 2,932 | 2,988 | 2,913 | 2,971 | -0.37% | 614,700 | 3187億8830万 | -9% | 19.01 | 4.12 |
| 03/04 | 2,985 | 3,001 | 2,945 | 2,982 | -0.2% | 787,500 | 3199億6860万 | -9.28% | 19.08 | 4.13 |
| 03/01 | 3,006 | 3,012 | 2,976 | 2,988 | -0.3% | 749,700 | 3206億1240万 | -9.67% | 19.12 | 4.14 |
| 02/29 | 2,986 | 3,016 | 2,968 | 2,997 | -1.58% | 783,100 | 3215億7810万 | -9.95% | 19.17 | 4.15 |
| 02/28 | 3,075 | 3,103 | 3,041 | 3,045 | -2.25% | 783,100 | 3267億2850万 | -9.05% | 19.48 | 4.22 |
| 02/27 | 3,150 | 3,179 | 3,101 | 3,115 | -1.95% | 667,800 | 3342億3950万 | -7.48% | 19.93 | 4.32 |
| 02/26 | 3,208 | 3,217 | 3,169 | 3,177 | -0.84% | 754,900 | 3408億9210万 | -6.09% | 20.33 | 4.4 |
| 02/22 | 3,260 | 3,264 | 3,184 | 3,204 | -1.72% | 500,700 | 3437億8920万 | -5.65% | 20.5 | 4.44 |
| 02/21 | 3,284 | 3,317 | 3,254 | 3,260 | -0.91% | 513,400 | 3497億9800万 | -4.45% | 20.86 | 4.52 |
| 02/20 | 3,258 | 3,299 | 3,256 | 3,290 | +1.04% | 269,700 | 3530億1700万 | -3.89% | 21.05 | 4.56 |
| 02/19 | 3,155 | 3,296 | 3,132 | 3,256 | +2.91% | 508,400 | 3493億6880万 | -5.21% | 20.83 | 4.51 |
| 02/16 | 3,165 | 3,166 | 3,116 | 3,164 | +0.19% | 459,200 | 3394億9720万 | -8.29% | 20.24 | 4.39 |
| 02/15 | 3,243 | 3,250 | 3,128 | 3,158 | -2.14% | 391,700 | 3388億5340万 | -8.99% | 20.2 | 4.38 |
| 02/14 | 3,295 | 3,315 | 3,224 | 3,227 | -2.8% | 454,900 | 3462億5710万 | -7.54% | 20.65 | 4.47 |
| 02/13 | 3,308 | 3,331 | 3,260 | 3,320 | +0.7% | 772,300 | 3562億3600万 | -5.31% | 21.24 | 4.6 |
| 02/09 | 3,329 | 3,374 | 3,262 | 3,297 | -1.76% | 542,300 | 3537億6810万 | -6.34% | 21.09 | 4.57 |
| 02/08 | 3,365 | 3,419 | 3,312 | 3,356 | -0.27% | 447,200 | 3600億9880万 | -5.06% | 21.47 | 4.65 |
| 02/07 | 3,310 | 3,426 | 3,266 | 3,365 | -6.27% | 1,122,400 | 3610億6450万 | -5.18% | 21.53 | 4.66 |
| 02/06 | 3,500 | 3,628 | 3,435 | 3,590 | +0.93% | 763,600 | 3852億700万 | +0.76% | 22.97 | 4.98 |
| 02/05 | 3,491 | 3,574 | 3,488 | 3,557 | +1.98% | 391,000 | 3816億6610万 | -0.28% | 22.76 | 4.93 |
| 02/02 | 3,482 | 3,510 | 3,448 | 3,488 | +0.58% | 315,300 | 3742億6240万 | -2.3% | 22.32 | 4.83 |
| 02/01 | 3,416 | 3,486 | 3,406 | 3,468 | +1.08% | 275,200 | 3721億1640万 | -3.1% | 22.19 | 4.81 |
| 01/31 | 3,430 | 3,445 | 3,394 | 3,431 | -0.38% | 283,500 | 3681億4630万 | -4.35% | 21.95 | 4.76 |
| 01/30 | 3,497 | 3,515 | 3,441 | 3,444 | -1.06% | 260,000 | 3695億4120万 | -4.15% | 22.03 | 4.77 |
| 01/29 | 3,495 | 3,505 | 3,462 | 3,481 | -0.68% | 244,700 | 3735億1130万 | -3.33% | 22.27 | 4.82 |
| 01/26 | 3,484 | 3,547 | 3,476 | 3,505 | -0.26% | 243,500 | 3760億8650万 | -2.83% | 22.42 | 4.86 |
| 01/25 | 3,490 | 3,516 | 3,456 | 3,514 | +0.86% | 287,500 | 3770億5220万 | -2.63% | 22.48 | 4.87 |
| 01/24 | 3,499 | 3,514 | 3,448 | 3,484 | -0.66% | 250,900 | 3738億3320万 | -3.46% | 22.29 | 4.83 |
| 01/23 | 3,535 | 3,581 | 3,483 | 3,507 | -0.31% | 272,800 | 3763億110万 | -2.88% | 22.44 | 4.86 |
| 01/22 | 3,500 | 3,528 | 3,470 | 3,518 | +0.29% | 185,500 | 3774億8140万 | -2.58% | 22.51 | 4.88 |
| 01/19 | 3,517 | 3,550 | 3,501 | 3,508 | -0.03% | 286,800 | 3764億840万 | -2.83% | 22.44 | 4.86 |
| 01/18 | 3,554 | 3,576 | 3,509 | 3,509 | -2.34% | 277,500 | 3765億1570万 | -2.74% | 22.45 | 4.86 |
| 01/17 | 3,548 | 3,633 | 3,543 | 3,593 | +1.35% | 498,500 | 3855億2890万 | -0.25% | 22.99 | 4.98 |
| 01/16 | 3,550 | 3,568 | 3,493 | 3,545 | -1.36% | 369,500 | 3803億7850万 | -1.36% | 22.68 | 4.91 |
| 01/15 | 3,632 | 3,644 | 3,567 | 3,594 | -0.96% | 476,800 | 3856億3620万 | +0.08% | 22.99 | 4.98 |
| 01/12 | 3,661 | 3,681 | 3,604 | 3,629 | -0.96% | 699,400 | 3893億9170万 | +1.31% | 23.22 | 5.03 |
| 01/11 | 3,690 | 3,709 | 3,622 | 3,664 | +0.22% | 259,300 | 3931億4720万 | +2.55% | 23.44 | 5.08 |
| 01/10 | 3,600 | 3,680 | 3,591 | 3,656 | +0.99% | 486,800 | 3922億8880万 | +2.64% | 23.39 | 5.07 |
| 01/09 | 3,677 | 3,740 | 3,611 | 3,620 | -1.31% | 357,900 | 3884億2600万 | +1.89% | 23.16 | 5.02 |
| 01/05 | 3,708 | 3,711 | 3,660 | 3,668 | -0.3% | 137,400 | 3935億7640万 | +3.44% | 23.47 | 5.08 |
| 01/04 | 3,669 | 3,705 | 3,621 | 3,679 | -0.97% | 183,400 | 3947億5670万 | +4.04% | 23.54 | 5.1 |
| 2023 | ||||||||||
| 12/29 | 3,689 | 3,726 | 3,687 | 3,715 | +0.16% | 142,300 | 3986億1950万 | +5.36% | 23.77 | 5.1 |
| 12/28 | 3,654 | 3,729 | 3,650 | 3,709 | +0.35% | 183,100 | 3979億7570万 | +5.46% | 23.73 | 5.09 |
| 12/27 | 3,661 | 3,712 | 3,657 | 3,696 | +1.85% | 263,600 | 3965億8080万 | +5.39% | 23.65 | 5.07 |
| 12/26 | 3,702 | 3,711 | 3,601 | 3,629 | -2.02% | 318,200 | 3893億9170万 | +3.77% | 23.22 | 4.98 |
| 12/25 | 3,690 | 3,719 | 3,682 | 3,704 | +1.17% | 260,200 | 3974億3920万 | +6.16% | 23.7 | 5.08 |
| 12/22 | 3,645 | 3,690 | 3,622 | 3,661 | +2.12% | 258,400 | 3928億2530万 | +5.23% | 23.42 | 5.02 |
| 12/21 | 3,561 | 3,597 | 3,561 | 3,585 | -2% | 246,100 | 3846億7050万 | +3.25% | 22.94 | 4.92 |
| 12/20 | 3,665 | 3,692 | 3,653 | 3,658 | +0.94% | 354,500 | 3925億340万 | +5.57% | 23.4 | 5.02 |
| 12/19 | 3,543 | 3,626 | 3,542 | 3,624 | +2.17% | 349,900 | 3888億5520万 | +5.04% | 23.19 | 4.97 |
| 12/18 | 3,475 | 3,553 | 3,469 | 3,547 | +0.57% | 330,800 | 3805億9310万 | +3.26% | 22.69 | 4.86 |
| 12/15 | 3,493 | 3,543 | 3,480 | 3,527 | -0.11% | 373,700 | 3784億4710万 | +2.98% | 22.56 | 4.84 |
| 12/14 | 3,549 | 3,573 | 3,512 | 3,531 | +0.48% | 284,400 | 3788億7630万 | +3.4% | 22.59 | 4.84 |
| 12/13 | 3,505 | 3,524 | 3,489 | 3,514 | +0.92% | 182,600 | 3770億5220万 | +3.23% | 22.48 | 4.82 |
| 12/12 | 3,465 | 3,497 | 3,460 | 3,482 | +0.49% | 212,400 | 3736億1860万 | +2.59% | 22.28 | 4.78 |
| 12/11 | 3,419 | 3,480 | 3,394 | 3,465 | +3.25% | 361,900 | 3717億9450万 | +2.33% | 22.17 | 4.75 |
| 12/08 | 3,366 | 3,398 | 3,333 | 3,356 | -1.35% | 453,300 | 3600億9880万 | -0.62% | 21.47 | 4.6 |
| 12/07 | 3,390 | 3,445 | 3,384 | 3,402 | -1.39% | 307,900 | 3650億3460万 | +0.89% | 21.77 | 4.67 |
| 12/06 | 3,374 | 3,466 | 3,374 | 3,450 | +2.19% | 335,200 | 3701億8500万 | +2.89% | 22.07 | 4.73 |
| 12/05 | 3,377 | 3,414 | 3,376 | 3,376 | -0.91% | 287,500 | 3622億4480万 | +1.41% | 21.6 | 4.63 |
| 12/04 | 3,357 | 3,414 | 3,335 | 3,407 | +0.5% | 491,600 | 3655億7110万 | +2.93% | 21.8 | 4.67 |
| 12/01 | 3,434 | 3,456 | 3,384 | 3,390 | -1.28% | 294,400 | 3637億4700万 | +3.1% | 21.69 | 4.65 |
| 11/30 | 3,444 | 3,457 | 3,422 | 3,434 | -0.2% | 317,800 | 3684億6820万 | +5.05% | 21.97 | 4.71 |
| 11/29 | 3,403 | 3,448 | 3,392 | 3,441 | +0.44% | 331,700 | 3692億1930万 | +5.91% | 22.01 | 4.72 |
| 11/28 | 3,396 | 3,436 | 3,349 | 3,426 | +0.35% | 244,400 | 3676億980万 | +6.23% | 21.92 | 4.7 |
| 11/27 | 3,502 | 3,525 | 3,403 | 3,414 | -2.12% | 353,800 | 3663億2220万 | +6.49% | 21.84 | 4.68 |
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 | |
| 2015年 6月期 | 1,223 3,670 4/9 | 600 1,799 12/15 | 30,575,400 10,191,800 12/15 | 1250億5158万 | 612億9912万 | +22.28% 4/9 | -10.31% 5/22 |
| 2016年 6月期 | 1,325 3,975 8/18 | 863 2,590 2/12 | 4,293,600 1,431,200 8/3 | 1354億4415万 | 882億5166万 | +12.6% 8/17 | -18.52% 2/12 |
| 2017年 6月期 | 1,605 4,815 6/26 | 1,030 3,090 8/9 | 1,425,600 475,200 5/12 | 1647億4041万 | 1057億2126万 | +11.84% 9/28 | -6.67% 8/8 |
| 2018年 6月期 | 2,477 7,430 6/19 | 1,447 4,340 7/10 | 2,895,000 965,000 3/23 | 2693億7414万 | 1484億8876万 | +11.17% 12/19 | -7.7% 7/5 |
| 2019年 6月期 | 2,490 7,470 8/15 | 1,372 4,115 12/26 | 2,128,500 709,500 11/29 | 2708億2434万 | 1493億9107万 | +20.04% 2/4 | -17.24% 12/25 |
| 2020年 6月期 | 2,730 8,190 2/13 | 1,307 3,920 3/17 | 3,423,000 1,141,000 3/17 | 2959億8977万 | 1416億7032万 | +27.01% 4/30 | -38.12% 3/13 |
| 2021年 6月期 | 3,097 9,290 1/8 | 1,757 5,270 7/31 | 1,893,000 631,000 11/24 | 3357億4420万 | 1904億5984万 | +21.21% 11/26 | -9.8% 5/13 |
| 2022年 6月期 | 3,720 10/29 10/28 | 2,430 8/12 | 2,170,500 2/2 | 4033億2673万 | 2634億6342万 | +16.47% 9/14 | -14.01% 1/27 |
| 2023年 6月期 | 4,150 11/1 | 2,730 7/1 | 1,891,200 1/30 | 4499億4783万 | 2959億8977万 | +23.43% 11/1 | -9.83% 5/26 |
| 最新 | 2,812 2024/4/23 | 664,700 | 3017億2760万 | -6.24% 2,999 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 80%（1.8倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 63%（1.63倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/23 vs 2023/12/29
- -24%（0.76倍）
- 過去安値
600円（2014/12/15） - 369%（4.69倍）
2,812円（4/23）