株価チャート
株価
9/18
- 前日 (9/17)
- 3,650
- 始値
- 3,665
- 高値
- 3,715
- 安値
- 3,620
- 終値 -0.14%
- 3,645
- 出来高 +157.14%
- 1,800
乖離率
- 株価（5日）
移動平均値 - -1.25%
3,691 - 株価（25日）
移動平均値 - -3.37%
3,772 - 出来高（5日）
移動平均値 - +119.51%
820
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 | 3,665 | 3,715 | 3,620 | 3,645 | -0.14% | 1,800 | 183億1612万 | -3.37% | 9.52 | 1.41 |
| 09/17 | 3,715 | 3,730 | 3,650 | 3,650 | -1.88% | 700 | 183億4125万 | -2.54% | 9.53 | 1.41 |
| 09/13 | 3,700 | 3,720 | 3,660 | 3,720 | -0.13% | 500 | 186億9300万 | +0.03% | 9.71 | 1.44 |
| 09/12 | 3,730 | 3,745 | 3,685 | 3,725 | +0.27% | 600 | 187億1812万 | +0.98% | 9.72 | 1.44 |
| 09/11 | 3,705 | 3,730 | 3,700 | 3,715 | -0.93% | 500 | 186億6787万 | +1.45% | 9.7 | 1.44 |
| 09/10 | 3,775 | 3,775 | 3,725 | 3,750 | +2.74% | 500 | 188億4375万 | +3.31% | 9.79 | 1.45 |
| 09/09 | 3,630 | 3,695 | 3,610 | 3,650 | -1.35% | 2,000 | 183億4125万 | +1.64% | 9.53 | 1.41 |
| 09/06 | 3,780 | 3,815 | 3,700 | 3,700 | -1.33% | 2,000 | 185億9250万 | +3.67% | 9.66 | 1.43 |
| 09/05 | 3,685 | 3,800 | 3,685 | 3,750 | -0.4% | 4,300 | 188億4375万 | +5.6% | 9.79 | 1.45 |
| 09/04 | 3,740 | 3,765 | 3,685 | 3,765 | -1.7% | 1,500 | 189億1912万 | +6.66% | 9.83 | 1.46 |
| 09/03 | 3,820 | 3,905 | 3,820 | 3,830 | +0.26% | 1,000 | 192億4575万 | +9.15% | 10 | 1.48 |
| 09/02 | 3,845 | 3,875 | 3,735 | 3,820 | -0.65% | 3,700 | 191億9550万 | +9.58% | 9.97 | 1.48 |
| 08/30 | 3,930 | 3,930 | 3,795 | 3,845 | -1.54% | 3,400 | 193億2112万 | +11.06% | 10.04 | 1.49 |
| 08/29 | 3,975 | 3,975 | 3,860 | 3,905 | -0.38% | 1,700 | 196億2262万 | +13.65% | 10.19 | 1.51 |
| 08/28 | 3,905 | 3,940 | 3,905 | 3,920 | +0.38% | 2,200 | 196億9800万 | +14.92% | 10.23 | 1.52 |
| 08/27 | 3,925 | 3,930 | 3,905 | 3,905 | -0.64% | 1,500 | 196億2262万 | +15.29% | 10.19 | 1.51 |
| 08/26 | 3,970 | 4,000 | 3,930 | 3,930 | +0.51% | 2,800 | 197億4825万 | +16.83% | 10.26 | 1.52 |
| 08/23 | 3,900 | 3,925 | 3,900 | 3,910 | +0.26% | 4,100 | 196億4775万 | +17.07% | 10.21 | 1.51 |
| 08/22 | 3,940 | 3,940 | 3,855 | 3,900 | -1.02% | 5,900 | 195億9750万 | +17.58% | 10.18 | 1.51 |
| 08/21 | 3,905 | 3,950 | 3,905 | 3,940 | +1.42% | 3,100 | 197億9850万 | +19.58% | 10.29 | 1.52 |
| 08/20 | 3,850 | 3,970 | 3,845 | 3,885 | +2.78% | 10,300 | 195億2212万 | +18.73% | 10.14 | 1.5 |
| 08/19 | 3,760 | 3,805 | 3,705 | 3,780 | +0.8% | 9,800 | 189億9450万 | +16.38% | 9.87 | 1.46 |
| 08/16 | 3,845 | 3,970 | 3,695 | 3,750 | -1.45% | 33,500 | 188億4375万 | +16.14% | 9.79 | 1.45 |
| 08/15 | 3,600 | 3,805 | 3,500 | 3,805 | +22.54% | 32,800 | 191億2012万 | +18.43% | 9.93 | 1.47 |
| 08/14 | 3,150 | 3,150 | 3,050 | 3,105 | +4.9% | 9,400 | 156億262万 | -2.79% | 8.11 | 1.2 |
| 08/13 | 3,000 | 3,000 | 2,960 | 2,960 | -1.33% | 1,300 | 148億7400万 | -7.64% | 7.73 | 1.14 |
| 08/09 | 2,990 | 3,015 | 2,990 | 3,000 | +0.33% | 700 | 150億7500万 | -6.89% | 7.83 | 1.16 |
| 08/08 | 2,980 | 2,990 | 2,980 | 2,990 | -1.97% | 1,500 | 150億2475万 | -7.63% | 7.81 | 1.16 |
| 08/07 | 2,961 | 3,135 | 2,961 | 3,050 | +4.77% | 1,100 | 153億2625万 | -6.27% | 7.96 | 1.18 |
| 08/06 | 2,777 | 2,915 | 2,776 | 2,911 | +4.86% | 16,400 | 146億2777万 | -10.9% | 7.6 | 1.13 |
| 08/05 | 3,105 | 3,105 | 2,776 | 2,776 | -10.6% | 13,000 | 139億4940万 | -15.55% | 7.25 | 1.07 |
| 08/02 | 3,195 | 3,195 | 3,100 | 3,105 | -4.02% | 5,000 | 156億262万 | -6.25% | 8.11 | 1.2 |
| 08/01 | 3,210 | 3,250 | 3,190 | 3,235 | 0% | 4,800 | 162億5587万 | -2.68% | 8.45 | 1.25 |
| 07/31 | 3,235 | 3,235 | 3,230 | 3,235 | 0% | 800 | 162億5587万 | -2.88% | 8.45 | 1.25 |
| 07/30 | 3,245 | 3,245 | 3,230 | 3,235 | -0.31% | 500 | 162億5587万 | -3.14% | 8.45 | 1.25 |
| 07/29 | 3,250 | 3,250 | 3,240 | 3,245 | +0.46% | 1,400 | 163億612万 | -3.11% | 8.47 | 1.25 |
| 07/26 | 3,305 | 3,305 | 3,220 | 3,230 | +0.94% | 800 | 162億3075万 | -3.81% | 8.43 | 1.25 |
| 07/25 | 3,250 | 3,255 | 3,190 | 3,200 | -2.44% | 4,400 | 160億8000万 | -4.99% | 8.35 | 1.24 |
| 07/24 | 3,285 | 3,300 | 3,265 | 3,280 | -1.06% | 2,100 | 164億8200万 | -2.9% | 8.56 | 1.27 |
| 07/23 | 3,320 | 3,320 | 3,315 | 3,315 | -0.15% | 600 | 166億5787万 | -2.04% | 8.65 | 1.28 |
| 07/22 | 3,320 | 3,320 | 3,305 | 3,320 | -0.6% | 800 | 166億8300万 | -1.98% | 8.67 | 1.28 |
| 07/19 | 3,330 | 3,340 | 3,330 | 3,340 | 0% | 300 | 167億8350万 | -1.42% | 8.72 | 1.29 |
| 07/18 | 3,340 | 3,345 | 3,325 | 3,340 | -0.3% | 2,300 | 167億8350万 | -1.45% | 8.72 | 1.29 |
| 07/17 | 3,340 | 3,350 | 3,340 | 3,350 | -0.15% | 700 | 168億3375万 | -1.21% | 8.75 | 1.3 |
| 07/16 | 3,300 | 3,355 | 3,285 | 3,355 | +1.82% | 3,000 | 168億5887万 | -1.09% | 8.76 | 1.3 |
| 07/12 | 3,250 | 3,315 | 3,250 | 3,295 | -0.45% | 5,700 | 165億5737万 | -2.89% | 8.6 | 1.27 |
| 07/11 | 3,320 | 3,320 | 3,310 | 3,310 | -0.6% | 2,600 | 166億3275万 | -2.53% | 8.64 | 1.28 |
| 07/10 | 3,355 | 3,355 | 3,320 | 3,330 | -0.6% | 1,900 | 167億3325万 | -2.09% | 8.69 | 1.29 |
| 07/09 | 3,365 | 3,375 | 3,350 | 3,350 | -0.74% | 1,300 | 168億3375万 | -1.62% | 8.75 | 1.3 |
| 07/08 | 3,380 | 3,380 | 3,375 | 3,375 | -0.15% | 300 | 169億5937万 | -0.97% | 8.81 | 1.3 |
| 07/05 | 3,380 | 3,400 | 3,380 | 3,380 | 0% | 2,700 | 169億8450万 | -0.91% | 8.82 | 1.31 |
| 07/04 | 3,430 | 3,430 | 3,380 | 3,380 | -0.59% | 1,500 | 169億8450万 | -1.05% | 8.82 | 1.31 |
| 07/03 | 3,415 | 3,415 | 3,380 | 3,400 | +0.15% | 2,500 | 170億8500万 | -0.56% | 8.88 | 1.31 |
| 07/02 | 3,405 | 3,405 | 3,375 | 3,395 | 0% | 1,600 | 170億5987万 | -0.82% | 8.86 | 1.31 |
| 07/01 | 3,420 | 3,420 | 3,385 | 3,395 | -0.15% | 1,400 | 170億5987万 | -0.96% | 8.86 | 1.31 |
| 06/28 | 3,400 | 3,400 | 3,370 | 3,400 | 0% | 1,900 | 170億8500万 | -0.96% | 9.77 | 1.33 |
| 06/27 | 3,350 | 3,410 | 3,300 | 3,400 | -0.58% | 5,400 | 170億8500万 | -1.11% | 9.77 | 1.33 |
| 06/26 | 3,540 | 3,540 | 3,420 | 3,420 | -1.44% | 14,900 | 171億8550万 | -0.61% | 9.83 | 1.34 |
| 06/25 | 3,570 | 3,570 | 3,460 | 3,470 | +0.29% | 8,100 | 174億3675万 | +0.73% | 9.97 | 1.36 |
| 06/24 | 3,465 | 3,465 | 3,440 | 3,460 | -0.14% | 3,900 | 173億8650万 | +0.26% | 9.94 | 1.35 |
| 06/21 | 3,490 | 3,500 | 3,460 | 3,465 | 0% | 6,100 | 174億1162万 | +0.2% | 9.96 | 1.35 |
| 06/20 | 3,460 | 3,465 | 3,455 | 3,465 | 0% | 1,200 | 174億1162万 | +0.14% | 9.96 | 1.35 |
| 06/19 | 3,440 | 3,465 | 3,440 | 3,465 | +0.87% | 1,800 | 174億1162万 | +0.12% | 9.96 | 1.35 |
| 06/18 | 3,425 | 3,445 | 3,425 | 3,435 | +1.63% | 1,700 | 172億6087万 | -0.81% | 9.87 | 1.34 |
| 06/17 | 3,350 | 3,415 | 3,350 | 3,380 | +0.75% | 1,600 | 169億8450万 | -2.4% | 9.71 | 1.32 |
| 06/14 | 3,355 | 3,360 | 3,315 | 3,355 | -0.15% | 3,200 | 168億5887万 | -3.26% | 9.64 | 1.31 |
| 06/13 | 3,380 | 3,380 | 3,355 | 3,360 | -0.44% | 2,300 | 168億8400万 | -3.25% | 9.66 | 1.31 |
| 06/12 | 3,375 | 3,380 | 3,370 | 3,375 | -0.15% | 1,100 | 169億5937万 | -2.93% | 9.7 | 1.32 |
| 06/11 | 3,375 | 3,380 | 3,375 | 3,380 | 0% | 1,400 | 169億8450万 | -3.01% | 9.71 | 1.32 |
| 06/10 | 3,365 | 3,380 | 3,365 | 3,380 | 0% | 4,200 | 169億8450万 | -3.26% | 9.71 | 1.32 |
| 06/07 | 3,400 | 3,415 | 3,380 | 3,380 | -1.17% | 1,400 | 169億8450万 | -3.51% | 9.71 | 1.32 |
| 06/06 | 3,450 | 3,450 | 3,410 | 3,420 | -0.29% | 2,000 | 171億8550万 | -2.59% | 9.83 | 1.34 |
| 06/05 | 3,430 | 3,435 | 3,410 | 3,430 | 0% | 1,300 | 172億3575万 | -2.45% | 9.86 | 1.34 |
| 06/04 | 3,450 | 3,450 | 3,390 | 3,430 | -0.87% | 5,900 | 172億3575万 | -2.47% | 9.86 | 1.34 |
| 06/03 | 3,500 | 3,545 | 3,460 | 3,460 | -1% | 4,500 | 173億8650万 | -1.7% | 9.94 | 1.35 |
| 05/31 | 3,470 | 3,495 | 3,470 | 3,495 | +0.87% | 1,600 | 175億6237万 | -0.91% | 10.05 | 1.37 |
| 05/30 | 3,520 | 3,520 | 3,465 | 3,465 | -1% | 2,900 | 174億1162万 | -1.79% | 9.96 | 1.35 |
| 05/29 | 3,570 | 3,575 | 3,485 | 3,500 | -0.71% | 4,300 | 175億8750万 | -0.79% | 10.06 | 1.37 |
| 05/28 | 3,540 | 3,550 | 3,515 | 3,525 | +0.57% | 3,200 | 177億1312万 | 0% | 10.13 | 1.38 |
| 05/27 | 3,550 | 3,550 | 3,500 | 3,505 | -0.71% | 2,400 | 176億1262万 | -0.48% | 10.07 | 1.37 |
| 05/24 | 3,480 | 3,530 | 3,460 | 3,530 | +1.73% | 3,700 | 177億3825万 | +0.2% | 10.15 | 1.38 |
| 05/23 | 3,525 | 3,525 | 3,430 | 3,470 | -1.56% | 3,700 | 174億3675万 | -1.59% | 9.97 | 1.36 |
| 05/22 | 3,610 | 3,610 | 3,525 | 3,525 | -2.35% | 1,600 | 177億1312万 | -0.23% | 10.13 | 1.38 |
| 05/21 | 3,645 | 3,645 | 3,610 | 3,610 | -0.96% | 700 | 181億4025万 | +2.01% | 10.38 | 1.41 |
| 05/20 | 3,525 | 3,645 | 3,475 | 3,645 | +3.4% | 3,000 | 183億1612万 | +2.94% | 10.48 | 1.43 |
| 05/17 | 3,485 | 3,525 | 3,480 | 3,525 | +1.29% | 2,100 | 177億1312万 | -0.37% | 10.13 | 1.38 |
| 05/16 | 3,475 | 3,520 | 3,475 | 3,480 | -1.28% | 2,600 | 174億8700万 | -1.61% | 10 | 1.36 |
| 05/15 | 3,500 | 3,590 | 3,450 | 3,525 | +2.77% | 5,600 | 177億1312万 | -0.28% | 10.13 | 1.38 |
| 05/14 | 3,480 | 3,525 | 3,430 | 3,430 | -1.72% | 5,800 | 172億3575万 | -2.97% | 9.86 | 1.34 |
| 05/13 | 3,490 | 3,520 | 3,490 | 3,490 | +0.14% | 1,400 | 175億3725万 | -1.19% | 10.03 | 1.36 |
| 05/10 | 3,470 | 3,520 | 3,445 | 3,485 | +0.43% | 2,600 | 175億1212万 | -1.19% | 10.02 | 1.36 |
| 05/09 | 3,570 | 3,595 | 3,470 | 3,470 | -2.8% | 4,200 | 174億3675万 | -1.45% | 9.97 | 1.36 |
| 05/08 | 3,610 | 3,610 | 3,500 | 3,570 | -1.11% | 1,800 | 179億3925万 | +1.54% | 10.26 | 1.4 |
| 05/07 | 3,595 | 3,610 | 3,585 | 3,610 | +0.42% | 2,600 | 181億4025万 | +2.97% | 10.38 | 1.41 |
| 05/02 | 3,600 | 3,600 | 3,570 | 3,595 | +0.28% | 900 | 180億6487万 | +2.89% | 10.33 | 1.41 |
| 05/01 | 3,580 | 3,595 | 3,525 | 3,585 | +1.27% | 3,300 | 180億1462万 | +2.96% | 10.3 | 1.4 |
| 04/30 | 3,500 | 3,575 | 3,450 | 3,540 | +2.46% | 4,700 | 177億8850万 | +2.05% | 10.17 | 1.38 |
| 04/26 | 3,485 | 3,490 | 3,385 | 3,455 | -1.85% | 5,000 | 173億6137万 | -0.12% | 9.93 | 1.35 |
| 04/25 | 3,615 | 3,615 | 3,385 | 3,520 | -2.76% | 4,600 | 176億8800万 | +2.06% | 10.12 | 1.38 |
| 04/24 | 3,530 | 3,620 | 3,530 | 3,620 | +2.84% | 4,300 | 181億9050万 | +5.36% | 10.4 | 1.42 |
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 | |
| 2012年 6月期 | 555 2,218 5/9 | 341 1,363 4/26 | 1,686,000 421,500 4/26 | 23億4276万 | 14億3966万 | +11.87% 6/25 | -9.98% 7/24 |
| 2013年 6月期 | 755 3,020 5/13 3,020 5/10 | 375 1,500 8/1 | 69,600 17,400 4/1 | 31億8987万 | 15億8437万 | +23.09% 3/26 | -10.53% 6/7 |
| 2014年 6月期 | 855 3,420 9/24 | 626 2,502 7/1 | 89,600 22,400 9/20 | 36億1237万 | 26億4273万 | +25.33% 9/20 | -8.29% 2/4 |
| 2015年 6月期 | 1,063 4,250 4/23 | 703 2,810 8/13 2,810 8/11 他2件 | 106,400 26,600 4/23 | 53億3906万 | 35億3006万 | +15.15% 12/25 | -7.62% 7/10 |
| 2016年 6月期 | 1,492 2,984 6/6 | 730 1,460 8/25 | 47,800 23,900 8/24 | 74億9730万 | 36億6825万 | +20.72% 5/24 | -21.47% 8/25 |
| 2017年 6月期 | 2,375 5/23 | 1,318 2,635 9/12 | 137,400 68,700 11/28 | 119億3437万 | 66億2043万 | +25.23% 10/27 | -8.86% 11/25 |
| 2018年 6月期 | 2,194 7/26 | 1,803 2/9 | 33,500 5/15 | 110億2485万 | 90億6007万 | +5.57% 4/10 | -10.33% 7/5 |
| 2019年 6月期 | 1,887 6/5 | 1,423 1/4 | 13,500 6/5 | 94億8217万 | 71億5057万 | +9.43% 6/4 | -12.27% 1/4 |
| 2020年 6月期 | 2,054 6/4 | 1,201 3/13 | 60,300 5/22 | 103億2135万 | 60億3502万 | +20.28% 5/25 | -26.07% 3/13 |
| 2021年 6月期 | 1,990 4/5 | 1,509 8/3 | 54,500 8/14 | 99億9975万 | 75億8272万 | +11.29% 8/26 | -3.84% 1/5 |
| 2022年 6月期 | 2,775 6/3 | 1,797 7/19 | 20,700 2/15 | 139億4437万 | 90億2992万 | +13.27% 2/17 | -10% 7/7 |
| 2023年 6月期 | 3,890 12/9 | 2,350 7/1 | 14,300 2/9 | 195億4725万 | 118億875万 | +15.58% 12/9 | -8.43% 1/6 |
| 2024年 6月期 | 5,220 9/22 | 2,776 2/15 | 73,100 2/15 | 262億3050万 | 139億4940万 | +18.85% 9/7 | -17.29% 2/15 |
| 最新 | 3,645 2024/9/18 | 1,800 | 183億1612万 | -3.37% 3,772 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 54%（1.54倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 53%（1.53倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/09/18 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
341円（2012/04/26） - 970%（10.7倍）
3,645円（9/18）