株価チャート
株価
9/18
- 前日 (9/17)
- 200
- 始値
- 198
- 高値
- 202
- 安値
- 198
- 終値 -0.5%
- 199
- 出来高 +133.33%
- 8,400
乖離率
- 株価（5日）
移動平均値 - -0.5%
200 - 株価（25日）
移動平均値 - -1.97%
203 - 出来高（5日）
移動平均値 - -11.58%
9,500
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 | 198 | 202 | 198 | 199 | -0.5% | 8,400 | 32億7613万 | -1.97% | 15.29 | 3.26 |
| 09/17 | 201 | 201 | 199 | 200 | -0.5% | 3,600 | 32億9260万 | -1.48% | 15.36 | 3.28 |
| 09/13 | 200 | 201 | 199 | 201 | +0.5% | 5,800 | 33億906万 | -0.99% | 15.44 | 3.3 |
| 09/12 | 199 | 201 | 199 | 200 | +1.01% | 16,900 | 32億9260万 | -1.48% | 15.36 | 3.28 |
| 09/11 | 200 | 201 | 196 | 198 | -1.49% | 12,800 | 32億5967万 | -1.98% | 15.21 | 3.25 |
| 09/10 | 205 | 205 | 199 | 201 | -0.5% | 16,300 | 33億906万 | -0.5% | 15.44 | 3.3 |
| 09/09 | 195 | 202 | 190 | 202 | +1.51% | 26,000 | 33億2552万 | +1% | 15.52 | 3.31 |
| 09/06 | 205 | 205 | 196 | 199 | -2.93% | 26,200 | 32億7613万 | -0.5% | 15.29 | 3.26 |
| 09/05 | 203 | 205 | 200 | 205 | +0.99% | 12,000 | 33億7491万 | +1.99% | 15.75 | 3.36 |
| 09/04 | 208 | 208 | 200 | 203 | -2.87% | 42,700 | 33億4198万 | +0.5% | 15.59 | 3.33 |
| 09/03 | 212 | 212 | 209 | 209 | +0.48% | 10,600 | 34億4076万 | +2.96% | 16.05 | 3.43 |
| 09/02 | 207 | 209 | 206 | 208 | +0.48% | 7,400 | 34億2430万 | +1.96% | 15.98 | 3.41 |
| 08/30 | 204 | 207 | 202 | 207 | +1.47% | 14,200 | 34億784万 | +0.98% | 15.9 | 3.39 |
| 08/29 | 203 | 207 | 201 | 204 | -0.49% | 17,300 | 33億5845万 | -0.97% | 15.67 | 3.34 |
| 08/28 | 217 | 217 | 205 | 205 | -3.3% | 63,800 | 33億7491万 | -0.97% | 15.75 | 3.36 |
| 08/27 | 204 | 220 | 204 | 212 | +3.92% | 82,300 | 34億9015万 | +1.92% | 16.28 | 3.48 |
| 08/26 | 200 | 204 | 200 | 204 | +1.49% | 11,000 | 33億5845万 | -2.39% | 15.67 | 3.34 |
| 08/23 | 199 | 202 | 199 | 201 | +0.5% | 14,500 | 33億906万 | -4.29% | 15.44 | 3.3 |
| 08/22 | 198 | 203 | 198 | 200 | +0.5% | 20,700 | 32億9260万 | -5.21% | 15.36 | 3.28 |
| 08/21 | 199 | 202 | 198 | 199 | +0.51% | 32,100 | 32億7530万 | -6.57% | 15.29 | 3.26 |
| 08/20 | 199 | 206 | 198 | 198 | 0% | 39,600 | 32億5884万 | -7.91% | 15.21 | 3.25 |
| 08/19 | 207 | 207 | 196 | 198 | -4.35% | 129,400 | 32億5884万 | -8.33% | 15.21 | 3.25 |
| 08/16 | 210 | 210 | 206 | 207 | +0.49% | 13,600 | 34億697万 | -5.05% | 15.9 | 3.39 |
| 08/15 | 199 | 207 | 199 | 206 | +3.52% | 41,900 | 33億9051万 | -6.36% | 15.82 | 3.38 |
| 08/14 | 203 | 203 | 198 | 199 | -1% | 24,800 | 32億7530万 | -9.95% | 15.29 | 3.26 |
| 08/13 | 203 | 203 | 197 | 201 | -0.99% | 35,500 | 33億821万 | -9.46% | 15.44 | 3.3 |
| 08/09 | 200 | 209 | 199 | 203 | +1.5% | 62,800 | 33億4113万 | -8.97% | 15.59 | 3.33 |
| 08/08 | 198 | 203 | 197 | 200 | +3.63% | 47,300 | 32億9176万 | -10.71% | 15.36 | 3.28 |
| 08/07 | 179 | 195 | 178 | 193 | +4.89% | 107,500 | 31億7654万 | -14.6% | 14.82 | 3.16 |
| 08/06 | 205 | 205 | 182 | 184 | +16.46% | 173,700 | 30億2841万 | -19.3% | 14.13 | 3.02 |
| 08/05 | 188 | 196 | 158 | 158 | -23.3% | 173,900 | 26億49万 | -31.6% | 12.14 | 2.59 |
| 08/02 | 212 | 217 | 205 | 206 | -5.5% | 80,400 | 33億9051万 | -11.59% | 15.82 | 3.38 |
| 08/01 | 225 | 228 | 212 | 218 | -4.8% | 71,200 | 35億8801万 | -6.44% | 16.75 | 3.57 |
| 07/31 | 234 | 235 | 223 | 229 | -3.78% | 70,500 | 37億6906万 | -1.72% | 17.59 | 3.75 |
| 07/30 | 234 | 238 | 230 | 238 | +2.59% | 46,900 | 39億1719万 | +2.59% | 18.28 | 3.9 |
| 07/29 | 226 | 237 | 222 | 232 | +2.65% | 35,000 | 38億1844万 | +0.43% | 17.82 | 3.8 |
| 07/26 | 220 | 230 | 217 | 226 | +1.35% | 29,000 | 37億1968万 | -1.74% | 17.36 | 3.7 |
| 07/25 | 223 | 229 | 222 | 223 | -3.04% | 47,200 | 36億7031万 | -3.04% | 17.13 | 3.66 |
| 07/24 | 234 | 234 | 229 | 230 | -1.71% | 20,600 | 37億8552万 | +0.44% | 17.67 | 3.77 |
| 07/23 | 229 | 235 | 229 | 234 | +2.18% | 17,000 | 38億5135万 | +2.63% | 17.97 | 3.84 |
| 07/22 | 227 | 236 | 227 | 229 | -2.14% | 62,200 | 37億6906万 | +0.88% | 17.59 | 3.75 |
| 07/19 | 237 | 237 | 233 | 234 | -1.27% | 15,300 | 38億5135万 | +4% | 17.97 | 3.84 |
| 07/18 | 239 | 239 | 231 | 237 | -0.84% | 35,300 | 39億73万 | +6.28% | 18.2 | 3.89 |
| 07/17 | 245 | 245 | 239 | 239 | -2.45% | 59,400 | 39億3365万 | +8.14% | 18.36 | 3.92 |
| 07/16 | 240 | 248 | 240 | 245 | +1.66% | 45,200 | 40億3240万 | +11.87% | 18.82 | 4.02 |
| 07/12 | 241 | 245 | 238 | 241 | 0% | 40,800 | 39億6657万 | +11.57% | 18.51 | 3.95 |
| 07/11 | 249 | 254 | 241 | 241 | -4.74% | 128,100 | 39億6657万 | +12.62% | 18.51 | 3.95 |
| 07/10 | 241 | 260 | 235 | 253 | +5.86% | 345,900 | 41億6407万 | +19.91% | 19.43 | 4.15 |
| 07/09 | 223 | 239 | 223 | 239 | +5.29% | 100,700 | 39億3365万 | +14.9% | 18.36 | 3.92 |
| 07/08 | 223 | 230 | 223 | 227 | +2.25% | 54,400 | 37億3614万 | +10.19% | 17.44 | 3.72 |
| 07/05 | 229 | 253 | 222 | 222 | -3.06% | 426,200 | 36億5385万 | +8.82% | 17.05 | 3.64 |
| 07/04 | 235 | 237 | 229 | 229 | -3.38% | 123,100 | 37億6906万 | +13.37% | 17.59 | 3.75 |
| 07/03 | 247 | 247 | 235 | 237 | -4.05% | 201,100 | 39億73万 | +18.5% | 18.2 | 3.89 |
| 07/02 | 269 | 269 | 238 | 247 | -3.89% | 603,000 | 40億6532万 | +24.75% | 18.97 | 4.05 |
| 07/01 | 229 | 268 | 225 | 257 | +19.53% | 2,400,800 | 42億2991万 | +31.79% | 19.74 | 4.21 |
| 06/28 | 217 | 217 | 212 | 215 | +0.47% | 76,200 | 35億3864万 | +11.98% | 16.51 | 3.52 |
| 06/27 | 205 | 214 | 205 | 214 | +2.88% | 69,300 | 35億2218万 | +12.04% | 16.44 | 3.51 |
| 06/26 | 207 | 210 | 207 | 208 | +0.48% | 34,200 | 34億2343万 | +10.05% | 15.98 | 3.41 |
| 06/25 | 208 | 208 | 206 | 207 | -0.48% | 36,300 | 34億697万 | +10.11% | 15.9 | 3.39 |
| 06/24 | 209 | 212 | 208 | 208 | -1.42% | 29,800 | 34億2343万 | +11.23% | 15.98 | 3.41 |
| 06/21 | 216 | 216 | 205 | 211 | -0.94% | 88,400 | 34億7280万 | +13.44% | 16.21 | 3.46 |
| 06/20 | 209 | 216 | 209 | 213 | +1.91% | 129,200 | 35億572万 | +15.14% | 16.36 | 3.49 |
| 06/19 | 207 | 209 | 205 | 209 | +0.48% | 112,000 | 34億3988万 | +13.59% | 16.05 | 3.43 |
| 06/18 | 208 | 229 | 202 | 208 | +4% | 1,017,800 | 34億2343万 | +13.04% | 15.98 | 3.41 |
| 06/17 | 225 | 226 | 199 | 200 | +7.53% | 964,400 | 32億9176万 | +9.29% | 15.36 | 3.28 |
| 06/14 | 186 | 188 | 184 | 186 | +0.54% | 16,700 | 30億6133万 | +1.64% | 14.29 | 3.05 |
| 06/13 | 184 | 188 | 180 | 185 | +0.54% | 19,500 | 30億4487万 | +1.09% | 14.21 | 3.03 |
| 06/12 | 184 | 184 | 182 | 184 | +0.55% | 5,200 | 30億2841万 | +0.55% | 14.13 | 3.02 |
| 06/11 | 180 | 184 | 180 | 183 | +0.55% | 18,200 | 30億1196万 | 0% | 14.06 | 3 |
| 06/10 | 181 | 182 | 179 | 182 | +0.55% | 21,100 | 29億9550万 | -0.55% | 13.98 | 2.98 |
| 06/07 | 179 | 182 | 177 | 181 | +1.12% | 25,900 | 29億7904万 | -1.09% | 13.9 | 2.97 |
| 06/06 | 179 | 182 | 179 | 179 | 0% | 18,300 | 29億4612万 | -2.72% | 13.75 | 2.93 |
| 06/05 | 181 | 181 | 179 | 179 | -0.56% | 11,200 | 29億4612万 | -2.72% | 13.75 | 2.93 |
| 06/04 | 176 | 180 | 175 | 180 | +1.69% | 15,700 | 29億6258万 | -2.7% | 13.83 | 2.95 |
| 06/03 | 178 | 178 | 175 | 177 | +0.57% | 11,100 | 29億1320万 | -4.32% | 13.6 | 2.9 |
| 05/31 | 174 | 176 | 173 | 176 | +1.73% | 26,900 | 28億9674万 | -5.38% | 13.52 | 2.88 |
| 05/30 | 178 | 178 | 172 | 173 | -3.35% | 52,800 | 28億4737万 | -6.99% | 13.29 | 2.84 |
| 05/29 | 181 | 181 | 178 | 179 | -0.56% | 16,800 | 29億4612万 | -4.28% | 13.75 | 2.93 |
| 05/28 | 181 | 181 | 180 | 180 | 0% | 16,900 | 29億6258万 | -3.74% | 13.83 | 2.95 |
| 05/27 | 183 | 183 | 180 | 180 | -1.1% | 48,100 | 29億6258万 | -3.74% | 13.83 | 2.95 |
| 05/24 | 184 | 185 | 181 | 182 | -0.55% | 36,800 | 29億9550万 | -3.19% | 13.98 | 2.98 |
| 05/23 | 182 | 185 | 182 | 183 | 0% | 20,100 | 30億1196万 | -2.66% | 14.06 | 3 |
| 05/22 | 185 | 186 | 183 | 183 | -1.08% | 14,500 | 30億1196万 | -2.66% | 14.06 | 3 |
| 05/21 | 186 | 187 | 184 | 185 | +0.54% | 14,300 | 30億4487万 | -2.12% | 14.21 | 3.03 |
| 05/20 | 183 | 186 | 183 | 184 | 0% | 24,700 | 30億2841万 | -2.65% | 14.13 | 3.02 |
| 05/17 | 185 | 188 | 182 | 184 | -0.54% | 48,400 | 30億2841万 | -3.16% | 14.13 | 3.02 |
| 05/16 | 191 | 191 | 185 | 185 | -4.64% | 81,900 | 30億4487万 | -2.63% | 14.21 | 3.03 |
| 05/15 | 194 | 195 | 190 | 194 | 0% | 71,300 | 31億9300万 | +1.57% | 14.9 | 3.18 |
| 05/14 | 199 | 219 | 191 | 194 | +3.74% | 678,700 | 31億9300万 | +1.57% | 14.9 | 3.18 |
| 05/13 | 183 | 189 | 183 | 187 | +1.08% | 19,800 | 30億7779万 | -2.09% | 14.36 | 3.06 |
| 05/10 | 190 | 190 | 184 | 185 | -1.07% | 34,200 | 30億4487万 | -3.65% | 14.21 | 3.03 |
| 05/09 | 189 | 189 | 185 | 187 | -1.06% | 15,700 | 30億7779万 | -3.11% | 14.36 | 3.06 |
| 05/08 | 190 | 190 | 188 | 189 | 0% | 7,700 | 31億1071万 | -2.58% | 14.52 | 3.1 |
| 05/07 | 192 | 192 | 189 | 189 | +1.07% | 12,300 | 31億1071万 | -3.08% | 14.52 | 3.1 |
| 05/02 | 192 | 192 | 186 | 187 | -2.6% | 34,200 | 30億7779万 | -5.08% | 14.36 | 3.06 |
| 05/01 | 193 | 193 | 190 | 192 | -0.52% | 15,400 | 31億6008万 | -3.03% | 14.75 | 3.15 |
| 04/30 | 190 | 193 | 188 | 193 | +1.58% | 18,600 | 31億7654万 | -3.02% | 14.82 | 3.16 |
| 04/26 | 188 | 190 | 187 | 190 | +1.06% | 7,000 | 31億2717万 | -5.47% | 14.59 | 3.11 |
| 04/25 | 189 | 192 | 188 | 188 | -2.59% | 16,000 | 30億9425万 | -6.93% | 14.44 | 3.08 |
| 04/24 | 187 | 193 | 187 | 193 | +3.21% | 19,300 | 31億7654万 | -4.93% | 14.82 | 3.16 |
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 | |
| 2016年 6月期 | 830 3,320 6/15 | 488 1,950 6/24 | 7,532,400 1,883,100 6/22 | 44億6208万 | 26億2080万 | - | -23.75% 7/25 |
| 2017年 6月期 | 680 2,720 7/7 | 342 1,367 9/2 | 3,305,600 826,400 7/7 | 37億6502万 | 19億40万 | +20.44% 3/10 | -21.97% 6/26 |
| 2018年 6月期 | 475 1,900 7/24 | 260 1,041 12/21 1,041 12/20 | 1,050,000 262,500 7/24 | 26億4898万 | 14億5136万 | +21.05% 1/15 | -20.13% 8/15 |
| 2019年 6月期 | 524 2,095 5/31 | 220 880 12/25 | 1,946,400 486,600 5/31 | 29億2084万 | 12億2689万 | +88.21% 5/30 | -11.37% 12/25 |
| 2020年 6月期 | 3,945 6/26 | 430 1,720 7/4 | 2,730,400 682,600 12/10 | 236億8104万 | 23億9802万 | +81.73% 8/13 | -30.25% 2/7 |
| 2021年 6月期 | 7,910 11/11 | 978 6/30 | 2,077,800 4/21 | 474億8214万 | 71億9573万 | +41.45% 8/17 | -36.83% 4/21 |
| 2022年 3月期 | 978 7/1 | 118 2/24 | 3,187,600 12/1 | 71億9573万 | 13億2597万 | +68.18% 3/23 | -26.88% 10/18 |
| 2023年 3月期 | 469 12/29 | 160 6/6 | 6,896,300 12/26 | 55億6304万 | 17億9832万 | +95.35% 12/29 | -16.46% 1/30 |
| 2024年 3月期 | 380 4/3 | 216 3/13 | 2,515,700 10/18 | 62億5259万 | 35億5505万 | +12.56% 9/12 | -15.79% 5/26 |
| 最新 | 199 2024/9/18 | 8,400 | 32億7613万 | -1.97% 203 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -28%（0.72倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 1305%（14.05倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -95%（0.05倍）
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- -35%（0.65倍）
- 2024/09/18 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
118円（2022/02/24） - 69%（1.69倍）
199円（9/18）