株価チャート
株価
9/18
- 前日 (9/17)
- 4,265
- 始値
- 4,325
- 高値
- 4,480
- 安値
- 4,305
- 終値 +3.99%
- 4,435
- 出来高 +45.98%
- 353,700
乖離率
- 株価（5日）
移動平均値 - +5.22%
4,215 - 株価（25日）
移動平均値 - +12.79%
3,932 - 出来高（5日）
移動平均値 - +49.22%
237,040
2024/04/24～2024/09/18
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 | 4,325 | 4,480 | 4,305 | 4,435 | +3.99% | 353,700 | 1254億2552万 | +12.79% | 25.22 | 8.37 |
| 09/17 | 4,240 | 4,365 | 4,210 | 4,265 | +2.03% | 242,300 | 1206億1778万 | +9.39% | 24.25 | 8.05 |
| 09/13 | 4,220 | 4,280 | 4,160 | 4,180 | 0% | 159,100 | 1182億1391万 | +8.26% | 23.77 | 7.89 |
| 09/12 | 4,140 | 4,230 | 4,125 | 4,180 | +4.11% | 210,000 | 1182億1391万 | +9.25% | 23.77 | 7.89 |
| 09/11 | 4,030 | 4,140 | 4,005 | 4,015 | -0.62% | 220,100 | 1135億4757万 | +5.99% | 22.83 | 7.57 |
| 09/10 | 4,060 | 4,120 | 3,975 | 4,040 | -0.49% | 202,300 | 1142億5459万 | +7.48% | 22.97 | 7.62 |
| 09/09 | 3,850 | 4,060 | 3,850 | 4,060 | +1.75% | 179,100 | 1148億2021万 | +9.38% | 23.08 | 7.66 |
| 09/06 | 4,070 | 4,085 | 3,945 | 3,990 | -0.99% | 174,800 | 1128億4055万 | +8.37% | 22.69 | 7.53 |
| 09/05 | 3,870 | 4,090 | 3,850 | 4,030 | +2.28% | 275,200 | 1139億7178万 | +10.14% | 22.91 | 7.6 |
| 09/04 | 4,040 | 4,085 | 3,910 | 3,940 | -4.83% | 251,400 | 1114億2650万 | +8.15% | 22.4 | 7.43 |
| 09/03 | 4,170 | 4,250 | 4,135 | 4,140 | +0.49% | 227,000 | 1170億8267万 | +14.14% | 23.54 | 7.81 |
| 09/02 | 4,090 | 4,210 | 4,060 | 4,120 | +1.6% | 383,300 | 1165億1706万 | +14.19% | 23.43 | 7.77 |
| 08/30 | 3,970 | 4,055 | 3,955 | 4,055 | +2.4% | 200,000 | 1146億7880万 | +13.05% | 23.06 | 7.65 |
| 08/29 | 3,960 | 4,055 | 3,945 | 3,960 | -0.88% | 229,000 | 1119億9212万 | +10.99% | 22.52 | 7.47 |
| 08/28 | 3,935 | 4,045 | 3,920 | 3,995 | +2.04% | 421,000 | 1129億8195万 | +12.28% | 22.71 | 7.54 |
| 08/27 | 3,900 | 3,970 | 3,840 | 3,915 | +1.29% | 191,500 | 1107億1948万 | +10.16% | 22.26 | 7.39 |
| 08/26 | 3,725 | 3,885 | 3,725 | 3,865 | +3.34% | 153,100 | 1093億544万 | +8.81% | 21.98 | 7.29 |
| 08/23 | 3,825 | 3,825 | 3,710 | 3,740 | -1.19% | 161,600 | 1057億7034万 | +5.14% | 21.26 | 7.06 |
| 08/22 | 3,710 | 3,810 | 3,670 | 3,785 | +3.42% | 207,900 | 1070億4297万 | +6.02% | 21.52 | 7.14 |
| 08/21 | 3,655 | 3,725 | 3,640 | 3,660 | -1.35% | 110,400 | 1035億787万 | +2.18% | 20.81 | 6.9 |
| 08/20 | 3,575 | 3,745 | 3,570 | 3,710 | +5.25% | 178,100 | 1049億2191万 | +3.23% | 21.09 | 7 |
| 08/19 | 3,645 | 3,645 | 3,525 | 3,525 | -2.35% | 133,200 | 996億8996万 | -2.16% | 20.04 | 6.65 |
| 08/16 | 3,560 | 3,645 | 3,535 | 3,610 | +2.12% | 184,400 | 1020億9383万 | -0.17% | 20.53 | 6.81 |
| 08/15 | 3,545 | 3,590 | 3,530 | 3,535 | -0.56% | 182,600 | 999億7276万 | -2.4% | 20.1 | 6.67 |
| 08/14 | 3,550 | 3,590 | 3,460 | 3,555 | -1.11% | 299,100 | 1005億3838万 | -2.15% | 20.21 | 6.71 |
| 08/13 | 3,500 | 3,615 | 3,490 | 3,595 | +7.96% | 356,900 | 1016億6961万 | -1.18% | 20.44 | 6.78 |
| 08/09 | 3,355 | 3,440 | 3,240 | 3,330 | +0.6% | 302,400 | 941億7519万 | -8.62% | 18.93 | 6.28 |
| 08/08 | 3,225 | 3,395 | 3,220 | 3,310 | +2.8% | 266,800 | 936億958万 | -9.59% | 18.82 | 6.24 |
| 08/07 | 3,150 | 3,290 | 3,100 | 3,220 | -2.13% | 346,700 | 910億6430万 | -12.48% | 18.31 | 6.07 |
| 08/06 | 3,100 | 3,380 | 3,080 | 3,290 | +14.36% | 555,800 | 930億4396万 | -11.08% | 18.71 | 6.21 |
| 08/05 | 3,165 | 3,255 | 2,847 | 2,877 | -12.82% | 483,900 | 813億6397万 | -22.89% | 16.36 | 5.43 |
| 08/02 | 3,285 | 3,420 | 3,250 | 3,300 | -3.51% | 345,900 | 933億2677万 | -12.7% | 18.76 | 6.23 |
| 08/01 | 3,630 | 3,640 | 3,420 | 3,420 | -5.79% | 222,400 | 967億2047万 | -10.24% | 19.45 | 6.45 |
| 07/31 | 3,520 | 3,630 | 3,515 | 3,630 | +2.54% | 141,800 | 1026億5944万 | -5.42% | 20.64 | 6.85 |
| 07/30 | 3,625 | 3,625 | 3,525 | 3,540 | -3.28% | 226,500 | 1001億1417万 | -8.27% | 20.13 | 6.68 |
| 07/29 | 3,615 | 3,670 | 3,560 | 3,660 | +1.81% | 163,700 | 1035億787万 | -5.74% | 20.81 | 6.9 |
| 07/26 | 3,575 | 3,680 | 3,555 | 3,595 | +0.7% | 151,100 | 1016億6961万 | -7.87% | 20.44 | 6.78 |
| 07/25 | 3,695 | 3,700 | 3,520 | 3,570 | -4.16% | 299,600 | 1009億6259万 | -9% | 20.3 | 6.73 |
| 07/24 | 3,860 | 3,880 | 3,720 | 3,725 | -4.49% | 165,800 | 1053億4612万 | -5.67% | 21.18 | 7.03 |
| 07/23 | 3,865 | 3,925 | 3,865 | 3,900 | +1.3% | 120,800 | 1102億9527万 | -1.69% | 22.17 | 7.36 |
| 07/22 | 3,990 | 3,995 | 3,840 | 3,850 | -3.87% | 191,800 | 1088億8123万 | -3.12% | 21.89 | 7.26 |
| 07/19 | 4,085 | 4,145 | 3,980 | 4,005 | -0.99% | 176,400 | 1132億6476万 | +0.6% | 22.77 | 7.56 |
| 07/18 | 4,080 | 4,150 | 4,020 | 4,045 | -0.98% | 186,600 | 1143億9599万 | +1.68% | 23 | 7.63 |
| 07/17 | 3,990 | 4,100 | 3,960 | 4,085 | +3.03% | 171,500 | 1155億2723万 | +2.69% | 23.23 | 7.71 |
| 07/16 | 3,930 | 4,015 | 3,925 | 3,965 | +0.89% | 144,800 | 1121億3353万 | -0.28% | 22.54 | 7.48 |
| 07/12 | 3,780 | 3,965 | 3,770 | 3,930 | +2.08% | 165,200 | 1111億4370万 | -1.16% | 22.35 | 7.41 |
| 07/11 | 3,780 | 3,940 | 3,755 | 3,850 | +2.12% | 228,800 | 1088億8123万 | -3.05% | 21.89 | 7.26 |
| 07/10 | 3,800 | 3,820 | 3,740 | 3,770 | -0.79% | 114,900 | 1066億1876万 | -5.13% | 21.44 | 7.11 |
| 07/09 | 3,685 | 3,810 | 3,665 | 3,800 | +3.12% | 196,500 | 1074億6719万 | -4.62% | 21.61 | 7.17 |
| 07/08 | 3,780 | 3,780 | 3,685 | 3,685 | -1.86% | 173,300 | 1042億1489万 | -7.6% | 20.95 | 6.95 |
| 07/05 | 3,750 | 3,775 | 3,685 | 3,755 | -0.13% | 228,400 | 1061億9455万 | -5.89% | 21.35 | 7.08 |
| 07/04 | 3,785 | 3,795 | 3,715 | 3,760 | +0.27% | 156,100 | 1063億3595万 | -5.79% | 21.38 | 7.09 |
| 07/03 | 3,715 | 3,800 | 3,685 | 3,750 | 0% | 402,600 | 1060億5315万 | -5.94% | 21.32 | 7.07 |
| 07/02 | 3,905 | 3,935 | 3,750 | 3,750 | -7.86% | 700,100 | 1060億5315万 | -5.9% | 21.32 | 7.07 |
| 07/01 | 4,170 | 4,190 | 4,000 | 4,070 | -0.73% | 207,200 | 1151億301万 | +2.06% | 23.14 | 7.68 |
| 06/28 | 4,070 | 4,160 | 4,065 | 4,100 | +1.61% | 160,700 | 1159億5144万 | +3.09% | 25.31 | 7.73 |
| 06/27 | 4,100 | 4,195 | 4,010 | 4,035 | -2.3% | 203,200 | 1141億1318万 | +1.82% | 24.91 | 7.61 |
| 06/26 | 4,200 | 4,205 | 4,100 | 4,130 | -0.48% | 205,900 | 1167億9986万 | +4.42% | 25.5 | 7.79 |
| 06/25 | 4,200 | 4,205 | 4,150 | 4,150 | +0.12% | 84,600 | 1173億6548万 | +5.25% | 25.62 | 7.83 |
| 06/24 | 4,195 | 4,260 | 4,140 | 4,145 | +0.24% | 163,800 | 1172億2408万 | +5.39% | 25.59 | 7.82 |
| 06/21 | 4,180 | 4,225 | 4,130 | 4,135 | +0.61% | 167,100 | 1169億4127万 | +5.3% | 25.53 | 7.8 |
| 06/20 | 4,280 | 4,320 | 4,080 | 4,110 | -2.72% | 211,300 | 1162億3425万 | +4.93% | 25.37 | 7.75 |
| 06/19 | 4,170 | 4,375 | 4,155 | 4,225 | +1.32% | 308,900 | 1194億8654万 | +8.08% | 26.08 | 7.97 |
| 06/18 | 4,105 | 4,210 | 4,055 | 4,170 | +2.46% | 188,000 | 1179億3110万 | +6.87% | 25.74 | 7.87 |
| 06/17 | 4,030 | 4,080 | 3,990 | 4,070 | +0.99% | 84,600 | 1151億301万 | +4.23% | 25.13 | 7.68 |
| 06/14 | 3,905 | 4,030 | 3,905 | 4,030 | +2.54% | 122,000 | 1139億7178万 | +3.2% | 24.88 | 7.6 |
| 06/13 | 4,015 | 4,075 | 3,930 | 3,930 | -2.96% | 118,800 | 1111億4370万 | +0.8% | 24.26 | 7.41 |
| 06/12 | 4,005 | 4,125 | 4,005 | 4,050 | +0.62% | 298,800 | 1145億3740万 | +3.77% | 25 | 7.64 |
| 06/11 | 3,970 | 4,070 | 3,930 | 4,025 | +1.39% | 229,400 | 1138億3038万 | +3.23% | 24.85 | 7.59 |
| 06/10 | 3,815 | 4,030 | 3,815 | 3,970 | +4.2% | 260,300 | 1122億7493万 | +1.79% | 24.51 | 7.49 |
| 06/07 | 3,875 | 3,930 | 3,770 | 3,810 | -3.18% | 302,600 | 1077億5000万 | -2.26% | 23.52 | 7.19 |
| 06/06 | 4,010 | 4,060 | 3,895 | 3,935 | -1.63% | 221,700 | 1112億8510万 | +0.13% | 24.29 | 7.42 |
| 06/05 | 3,985 | 4,125 | 3,955 | 4,000 | +2.04% | 355,300 | 1131億2336万 | +1.19% | 24.69 | 7.55 |
| 06/04 | 3,790 | 3,975 | 3,755 | 3,920 | +5.38% | 409,400 | 1108億6089万 | -1.23% | 24.2 | 7.4 |
| 06/03 | 3,790 | 3,790 | 3,700 | 3,720 | -1.85% | 142,600 | 1052億472万 | -6.7% | 22.96 | 7.02 |
| 05/31 | 3,630 | 3,790 | 3,630 | 3,790 | +3.55% | 189,300 | 1071億8438万 | -5.65% | 23.4 | 7.15 |
| 05/30 | 3,660 | 3,695 | 3,605 | 3,660 | -1.08% | 237,600 | 1035億787万 | -9.54% | 22.59 | 6.9 |
| 05/29 | 3,800 | 3,820 | 3,700 | 3,700 | -3.01% | 171,100 | 1046億3910万 | -9.22% | 22.84 | 6.98 |
| 05/28 | 3,845 | 3,870 | 3,800 | 3,815 | +0.53% | 126,200 | 1078億9140万 | -6.91% | 23.55 | 7.2 |
| 05/27 | 3,725 | 3,795 | 3,725 | 3,795 | +1.07% | 90,400 | 1073億2578万 | -7.91% | 23.43 | 7.16 |
| 05/24 | 3,805 | 3,835 | 3,750 | 3,755 | -1.96% | 172,500 | 1061億9455万 | -9.28% | 23.18 | 7.08 |
| 05/23 | 3,825 | 3,845 | 3,715 | 3,830 | -0.39% | 197,600 | 1083億1561万 | -7.84% | 23.64 | 7.23 |
| 05/22 | 3,895 | 3,950 | 3,845 | 3,845 | -1.28% | 170,300 | 1087億3982万 | -7.77% | 23.74 | 7.25 |
| 05/21 | 4,035 | 4,035 | 3,895 | 3,895 | -2.26% | 175,300 | 1101億5387万 | -6.95% | 24.04 | 7.35 |
| 05/20 | 3,850 | 4,040 | 3,840 | 3,985 | +2.71% | 261,500 | 1126億9914万 | -5.16% | 24.6 | 7.52 |
| 05/17 | 3,895 | 3,940 | 3,825 | 3,880 | -1.15% | 202,500 | 1097億2965万 | -7.99% | 23.95 | 7.32 |
| 05/16 | 4,035 | 4,045 | 3,920 | 3,925 | -2.73% | 225,200 | 1110億229万 | -7.34% | 24.23 | 7.4 |
| 05/15 | 4,250 | 4,265 | 4,030 | 4,035 | -4.95% | 255,400 | 1141億1318万 | -5.19% | 24.91 | 7.61 |
| 05/14 | 4,215 | 4,280 | 4,170 | 4,245 | +4.17% | 263,000 | 1200億5216万 | -0.63% | 26.21 | 8.01 |
| 05/13 | 4,250 | 4,380 | 3,955 | 4,075 | +4.89% | 725,100 | 1152億4442万 | -4.88% | 25.16 | 7.69 |
| 05/10 | 4,025 | 4,045 | 3,880 | 3,885 | -3.48% | 316,400 | 1098億7106万 | -9.86% | 23.98 | 7.33 |
| 05/09 | 3,975 | 4,090 | 3,950 | 4,025 | +2.03% | 181,000 | 1138億3038万 | -7.39% | 24.85 | 7.59 |
| 05/08 | 4,075 | 4,085 | 3,945 | 3,945 | -2.59% | 215,600 | 1115億6791万 | -9.85% | 24.35 | 7.44 |
| 05/07 | 3,945 | 4,115 | 3,925 | 4,050 | +3.18% | 523,500 | 1145億3740万 | -8.31% | 25 | 7.64 |
| 05/02 | 4,160 | 4,160 | 3,925 | 3,925 | -15.04% | 1,057,200 | 1110億229万 | -11.88% | 24.23 | 7.4 |
| 05/01 | 4,500 | 4,670 | 4,470 | 4,620 | +2.33% | 364,200 | 1306億5748万 | +2.78% | 28.52 | 8.72 |
| 04/30 | 4,460 | 4,530 | 4,405 | 4,515 | +2.96% | 158,800 | 1276億8799万 | +0.18% | 27.87 | 8.52 |
| 04/26 | 4,365 | 4,420 | 4,315 | 4,385 | 0% | 158,900 | 1240億1148万 | -3.14% | 27.07 | 8.27 |
| 04/25 | 4,465 | 4,485 | 4,385 | 4,385 | -1.79% | 126,500 | 1240億1148万 | -3.71% | 27.07 | 8.27 |
| 04/24 | 4,520 | 4,535 | 4,420 | 4,465 | -1% | 191,700 | 1262億7395万 | -2.55% | 27.56 | 8.42 |
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 | 416 3,325 2/12 | 313 2,503 2/17 | 17,027,200 2,128,400 2/12 | 104億8040万 | 78億8945万 | +11.53% 6/3 | -17.28% 7/13 |
| 2016年 6月期 | 504 2,016 4/27 | 259 2,072 8/25 | 825,600 206,400 4/27 | 147億2708万 | 68億6080万 | +20.07% 3/4 | -14.44% 6/14 |
| 2017年 6月期 | 775 3,100 6/16 3,100 6/15 | 337 1,348 9/21 | 573,600 143,400 6/14 | 218億2837万 | 98億5590万 | +24.55% 5/22 | -9.53% 4/13 |
| 2018年 6月期 | 802 1,604 1/26 | 568 1,135 11/24 | 296,200 148,100 5/24 | 226億1964万 | 159億8763万 | +14.54% 1/4 | -13.79% 2/13 |
| 2019年 6月期 | 745 1,489 5/27 | 443 886 1/4 | 167,800 83,900 2/12 | 209億9790万 | 124億9438万 | +16.65% 2/19 | -16.67% 12/26 |
| 2020年 6月期 | 911 1,821 6/3 | 480 960 3/13 | 357,000 178,500 3/5 | 257億4970万 | 135億7480万 | +23.67% 9/24 | -13.63% 2/18 |
| 2021年 6月期 | 3,025 6/29 | 755 1,509 7/1 | 1,195,500 2/12 | 855億4954万 | 213億3789万 | +46.7% 9/2 | -15.72% 2/18 |
| 2022年 6月期 | 4,170 9/16 9/15 | 1,716 1/25 | 1,443,000 8/12 | 1179億3110万 | 485億2992万 | +30.54% 8/13 | -19.94% 12/2 |
| 2023年 6月期 | 5,990 5/16 | 3,065 7/5 | 1,743,400 8/12 | 1694億223万 | 866億8077万 | +31.08% 3/6 | -14.55% 1/5 |
| 2024年 6月期 | 7,190 12/28 12/21 | 3,605 5/30 | 1,057,200 5/2 | 2033億3923万 | 1019億5242万 | +13.95% 12/19 | -19.75% 3/7 |
| 最新 | 4,435 2024/9/18 | 353,700 | 1254億2552万 | +12.79% 3,932 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 53%（1.53倍）
- 2020/12/30 vs 2019/12/30
- 219%（3.19倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 61%（1.61倍）
- 2023/12/29 vs 2022/12/30
- 95%（1.95倍）
- 2024/09/18 vs 2023/12/29
- -36%（0.64倍）
- 過去安値
259円（2015/08/25） - 1612%（17.12倍）
4,435円（9/18）