株価チャート
株価
9/18
- 前日 (9/17)
- 1,230
- 始値
- 1,249
- 高値
- 1,263
- 安値
- 1,222
- 終値 +1.22%
- 1,245
- 出来高 -18.56%
- 7,900
乖離率
- 株価（5日）
移動平均値 - +0.97%
1,233 - 株価（25日）
移動平均値 - -3.26%
1,287 - 出来高（5日）
移動平均値 - -40.69%
13,320
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 | 1,249 | 1,263 | 1,222 | 1,245 | +1.22% | 7,900 | 88億1260万 | -3.26% | 7.26 | 1.24 |
| 09/17 | 1,270 | 1,270 | 1,214 | 1,230 | -2.3% | 9,700 | 87億643万 | -4.8% | 7.17 | 1.23 |
| 09/13 | 1,237 | 1,268 | 1,224 | 1,259 | +1.78% | 7,100 | 89億1170万 | -2.4% | 7.34 | 1.26 |
| 09/12 | 1,230 | 1,261 | 1,230 | 1,237 | +3.69% | 16,100 | 87億5598万 | -3.66% | 7.21 | 1.24 |
| 09/11 | 1,232 | 1,232 | 1,188 | 1,193 | -3.17% | 25,800 | 84億4453万 | -6.65% | 6.95 | 1.19 |
| 09/10 | 1,233 | 1,251 | 1,230 | 1,232 | +0.41% | 9,700 | 87億2058万 | -3.07% | 7.18 | 1.23 |
| 09/09 | 1,222 | 1,241 | 1,196 | 1,227 | -3.08% | 34,400 | 86億8519万 | -2.54% | 7.15 | 1.23 |
| 09/06 | 1,302 | 1,317 | 1,260 | 1,266 | -2.62% | 18,700 | 89億6125万 | +0.56% | 7.38 | 1.27 |
| 09/05 | 1,291 | 1,321 | 1,275 | 1,300 | -1.29% | 18,800 | 92億192万 | +2.93% | 7.58 | 1.3 |
| 09/04 | 1,328 | 1,348 | 1,288 | 1,317 | -3.02% | 26,700 | 93億2225万 | +3.95% | 7.68 | 1.32 |
| 09/03 | 1,391 | 1,392 | 1,350 | 1,358 | -0.15% | 18,200 | 96億1246万 | +6.85% | 7.92 | 1.36 |
| 09/02 | 1,340 | 1,381 | 1,330 | 1,360 | +3.34% | 36,100 | 96億2662万 | +6.92% | 7.93 | 1.36 |
| 08/30 | 1,322 | 1,344 | 1,315 | 1,316 | +1.08% | 12,400 | 93億1517万 | +3.13% | 7.67 | 1.32 |
| 08/29 | 1,310 | 1,337 | 1,302 | 1,302 | +0.85% | 18,000 | 92億1607万 | +1.72% | 7.59 | 1.3 |
| 08/28 | 1,323 | 1,323 | 1,290 | 1,291 | -2.86% | 14,000 | 91億3821万 | +0.55% | 7.53 | 1.29 |
| 08/27 | 1,305 | 1,329 | 1,296 | 1,329 | +2.55% | 11,400 | 94億719万 | +2.94% | 7.75 | 1.33 |
| 08/26 | 1,286 | 1,320 | 1,273 | 1,296 | +2.37% | 38,000 | 91億7360万 | -0.08% | 7.55 | 1.3 |
| 08/23 | 1,259 | 1,275 | 1,254 | 1,266 | +0.88% | 9,500 | 89億6125万 | -3.21% | 7.38 | 1.27 |
| 08/22 | 1,280 | 1,289 | 1,242 | 1,255 | -1.95% | 25,900 | 88億8339万 | -4.85% | 7.32 | 1.25 |
| 08/21 | 1,277 | 1,292 | 1,266 | 1,280 | -2.07% | 19,500 | 90億6035万 | -3.83% | 7.46 | 1.28 |
| 08/20 | 1,298 | 1,318 | 1,298 | 1,307 | +0.93% | 12,900 | 92億5146万 | -2.75% | 7.62 | 1.31 |
| 08/19 | 1,339 | 1,348 | 1,295 | 1,295 | -3.36% | 26,600 | 91億6652万 | -4.36% | 7.55 | 1.29 |
| 08/16 | 1,353 | 1,356 | 1,332 | 1,340 | 0% | 19,200 | 94億8505万 | -1.76% | 7.81 | 1.34 |
| 08/15 | 1,328 | 1,356 | 1,318 | 1,340 | +0.37% | 27,700 | 94億8505万 | -2.33% | 7.81 | 1.34 |
| 08/14 | 1,343 | 1,375 | 1,325 | 1,335 | -2.2% | 31,900 | 94億4966万 | -3.4% | 7.78 | 1.33 |
| 08/13 | 1,400 | 1,400 | 1,316 | 1,365 | +14.9% | 98,600 | 96億6201万 | -1.87% | 7.96 | 1.36 |
| 08/09 | 1,214 | 1,245 | 1,165 | 1,188 | +8.59% | 53,500 | 84億913万 | -15.26% | 6.93 | 1.19 |
| 08/08 | 1,098 | 1,131 | 1,087 | 1,094 | -1.17% | 26,600 | 77億4376万 | -23.01% | 6.38 | 1.09 |
| 08/07 | 980 | 1,122 | 962 | 1,107 | +10.7% | 118,000 | 78億3578万 | -23.44% | 6.45 | 1.11 |
| 08/06 | 1,044 | 1,044 | 950 | 1,000 | +6.5% | 93,800 | 70億7840万 | -31.88% | 5.83 | 1 |
| 08/05 | 1,149 | 1,157 | 939 | 939 | -24.21% | 182,100 | 66億4661万 | -37.27% | 5.47 | 0.94 |
| 08/02 | 1,290 | 1,293 | 1,200 | 1,239 | -8.22% | 72,100 | 87億7013万 | -18.91% | 7.22 | 1.24 |
| 08/01 | 1,408 | 1,408 | 1,326 | 1,350 | -4.66% | 50,000 | 95億5584万 | -12.68% | 7.87 | 1.35 |
| 07/31 | 1,400 | 1,435 | 1,394 | 1,416 | +0.85% | 14,500 | 100億2301万 | -9.11% | 8.25 | 1.41 |
| 07/30 | 1,422 | 1,427 | 1,400 | 1,404 | +0.43% | 12,900 | 99億3807万 | -10.46% | 8.18 | 1.4 |
| 07/29 | 1,436 | 1,446 | 1,378 | 1,398 | -2.65% | 50,700 | 98億9560万 | -11.41% | 8.15 | 1.4 |
| 07/26 | 1,408 | 1,436 | 1,398 | 1,436 | +1.2% | 18,200 | 101億6458万 | -9.74% | 8.37 | 1.43 |
| 07/25 | 1,394 | 1,423 | 1,366 | 1,419 | +0.64% | 46,500 | 100億4424万 | -11.48% | 8.27 | 1.42 |
| 07/24 | 1,457 | 1,458 | 1,409 | 1,410 | -4.28% | 71,800 | 99億8054万 | -12.64% | 8.22 | 1.41 |
| 07/23 | 1,480 | 1,521 | 1,453 | 1,473 | -0.47% | 28,100 | 104億2648万 | -9.47% | 8.59 | 1.47 |
| 07/22 | 1,550 | 1,550 | 1,480 | 1,480 | -4.76% | 51,900 | 104億7603万 | -9.37% | 8.63 | 1.48 |
| 07/19 | 1,541 | 1,565 | 1,541 | 1,554 | +0.84% | 7,000 | 109億9983万 | -5.36% | 9.06 | 1.55 |
| 07/18 | 1,563 | 1,583 | 1,538 | 1,541 | -0.77% | 21,100 | 109億781万 | -6.55% | 8.98 | 1.54 |
| 07/17 | 1,615 | 1,619 | 1,551 | 1,553 | -4.14% | 27,300 | 109億9275万 | -6.39% | 9.05 | 1.55 |
| 07/16 | 1,565 | 1,620 | 1,558 | 1,620 | +3.51% | 20,000 | 114億6700万 | -2.88% | 9.44 | 1.62 |
| 07/12 | 1,525 | 1,569 | 1,525 | 1,565 | +1.49% | 12,000 | 110億7769万 | -6.23% | 9.12 | 1.56 |
| 07/11 | 1,551 | 1,561 | 1,521 | 1,542 | +0.13% | 19,100 | 109億1489万 | -7.83% | 8.99 | 1.54 |
| 07/10 | 1,586 | 1,586 | 1,540 | 1,540 | -2.04% | 14,300 | 109億73万 | -8% | 8.98 | 1.54 |
| 07/09 | 1,555 | 1,576 | 1,523 | 1,572 | +0.77% | 36,100 | 111億2724万 | -6.09% | 9.16 | 1.57 |
| 07/08 | 1,629 | 1,650 | 1,546 | 1,560 | -5.45% | 79,500 | 110億4230万 | -6.75% | 9.09 | 1.56 |
| 07/05 | 1,667 | 1,672 | 1,632 | 1,650 | -1.37% | 24,800 | 116億7936万 | -1.26% | 9.62 | 1.65 |
| 07/04 | 1,692 | 1,711 | 1,667 | 1,673 | -1.65% | 20,800 | 118億4216万 | +0.42% | 9.75 | 1.67 |
| 07/03 | 1,701 | 1,712 | 1,675 | 1,701 | +1.61% | 22,700 | 120億4035万 | +2.47% | 9.92 | 1.7 |
| 07/02 | 1,704 | 1,705 | 1,657 | 1,674 | -1.76% | 34,400 | 118億4924万 | +1.21% | 9.76 | 1.67 |
| 07/01 | 1,740 | 1,741 | 1,690 | 1,704 | -1.9% | 39,100 | 120億6159万 | +3.4% | 9.93 | 1.7 |
| 06/28 | 1,688 | 1,798 | 1,660 | 1,737 | +3.27% | 79,700 | 122億9518万 | +5.85% | 9.89 | 1.63 |
| 06/27 | 1,618 | 1,711 | 1,597 | 1,682 | +2.87% | 48,400 | 119億586万 | +2.62% | 9.57 | 1.57 |
| 06/26 | 1,681 | 1,687 | 1,635 | 1,635 | -1.86% | 34,500 | 115億7318万 | -0.24% | 9.31 | 1.53 |
| 06/25 | 1,659 | 1,675 | 1,644 | 1,666 | -0.12% | 30,400 | 117億9261万 | +1.71% | 9.48 | 1.56 |
| 06/24 | 1,727 | 1,751 | 1,659 | 1,668 | -2.8% | 39,400 | 118億677万 | +2.02% | 9.49 | 1.56 |
| 06/21 | 1,739 | 1,739 | 1,691 | 1,716 | -1.21% | 27,900 | 121億4653万 | +5.28% | 9.77 | 1.61 |
| 06/20 | 1,687 | 1,737 | 1,671 | 1,737 | +2.96% | 31,400 | 122億9518万 | +7.16% | 9.89 | 1.63 |
| 06/19 | 1,718 | 1,718 | 1,660 | 1,687 | -3.38% | 41,200 | 119億4126万 | +4.59% | 9.6 | 1.58 |
| 06/18 | 1,776 | 1,807 | 1,717 | 1,746 | +7.18% | 133,000 | 123億5888万 | +8.72% | 9.94 | 1.63 |
| 06/17 | 1,700 | 1,727 | 1,629 | 1,629 | -4.74% | 56,400 | 115億3071万 | +1.81% | 9.27 | 1.52 |
| 06/14 | 1,720 | 1,741 | 1,667 | 1,710 | -1.04% | 41,000 | 121億406万 | +6.88% | 9.73 | 1.6 |
| 06/13 | 1,825 | 1,839 | 1,726 | 1,728 | -3.19% | 71,900 | 122億3147万 | +8.2% | 9.83 | 1.62 |
| 06/12 | 1,800 | 1,836 | 1,725 | 1,785 | +0.06% | 84,700 | 126億3494万 | +12.33% | 10.16 | 1.67 |
| 06/11 | 1,657 | 1,784 | 1,657 | 1,784 | +8.78% | 100,300 | 126億2786万 | +12.48% | 10.15 | 1.67 |
| 06/10 | 1,653 | 1,667 | 1,629 | 1,640 | -0.79% | 19,300 | 116億857万 | +3.4% | 9.33 | 1.53 |
| 06/07 | 1,585 | 1,670 | 1,573 | 1,653 | +4.95% | 37,400 | 117億59万 | +3.7% | 9.41 | 1.55 |
| 06/06 | 1,614 | 1,692 | 1,575 | 1,575 | +2.67% | 120,800 | 111億4848万 | -1.38% | 8.96 | 1.47 |
| 06/05 | 1,523 | 1,539 | 1,503 | 1,534 | -0.58% | 29,900 | 108億5826万 | -4.42% | 8.73 | 1.44 |
| 06/04 | 1,514 | 1,550 | 1,507 | 1,543 | +1.65% | 30,000 | 109億2197万 | -4.4% | 8.78 | 1.44 |
| 06/03 | 1,529 | 1,530 | 1,497 | 1,518 | -0.13% | 22,500 | 107億4501万 | -6.41% | 8.64 | 1.42 |
| 05/31 | 1,534 | 1,542 | 1,505 | 1,520 | -1.11% | 22,500 | 107億5916万 | -6.86% | 8.65 | 1.42 |
| 05/30 | 1,500 | 1,537 | 1,490 | 1,537 | +0.46% | 30,000 | 108億7950万 | -6.68% | 8.75 | 1.44 |
| 05/29 | 1,529 | 1,552 | 1,503 | 1,530 | +0.13% | 34,500 | 108億2995万 | -7.89% | 8.71 | 1.43 |
| 05/28 | 1,554 | 1,568 | 1,510 | 1,528 | -0.78% | 29,900 | 108億1579万 | -8.45% | 8.7 | 1.43 |
| 05/27 | 1,673 | 1,674 | 1,516 | 1,540 | -7.89% | 80,200 | 109億73万 | -8.17% | 8.76 | 1.44 |
| 05/24 | 1,670 | 1,728 | 1,635 | 1,672 | -0.65% | 41,500 | 118億3508万 | -0.59% | 9.52 | 1.56 |
| 05/23 | 1,631 | 1,686 | 1,610 | 1,683 | +3.57% | 43,100 | 119億1294万 | 0% | 9.58 | 1.57 |
| 05/22 | 1,597 | 1,659 | 1,572 | 1,625 | +1.69% | 45,300 | 115億240万 | -3.5% | 9.25 | 1.52 |
| 05/21 | 1,539 | 1,612 | 1,539 | 1,598 | +5.06% | 45,700 | 113億1128万 | -5.11% | 9.1 | 1.5 |
| 05/20 | 1,500 | 1,549 | 1,495 | 1,521 | +1.4% | 22,000 | 107億6624万 | -9.79% | 8.66 | 1.42 |
| 05/17 | 1,520 | 1,532 | 1,468 | 1,500 | -2.22% | 43,100 | 106億1760万 | -11.35% | 8.54 | 1.4 |
| 05/16 | 1,528 | 1,580 | 1,491 | 1,534 | +0.92% | 39,100 | 108億5826万 | -9.45% | 8.73 | 1.44 |
| 05/15 | 1,610 | 1,649 | 1,506 | 1,520 | -5.3% | 95,300 | 107億5916万 | -10.17% | 8.65 | 1.42 |
| 05/14 | 1,724 | 1,774 | 1,601 | 1,605 | -1.17% | 97,300 | 113億6083万 | -5.09% | 9.13 | 1.5 |
| 05/13 | 1,600 | 1,627 | 1,576 | 1,624 | +0.06% | 40,700 | 114億9532万 | -3.73% | 9.24 | 1.52 |
| 05/10 | 1,585 | 1,642 | 1,585 | 1,623 | +5.05% | 30,700 | 114億8824万 | -3.51% | 9.24 | 1.52 |
| 05/09 | 1,684 | 1,684 | 1,517 | 1,545 | -8.74% | 161,200 | 109億3612万 | -7.82% | 8.79 | 1.45 |
| 05/08 | 1,796 | 1,803 | 1,691 | 1,693 | -5.15% | 46,700 | 119億8373万 | +1.14% | 9.64 | 1.58 |
| 05/07 | 1,832 | 1,835 | 1,754 | 1,785 | -2.94% | 43,100 | 126億3494万 | +6.95% | 10.16 | 1.67 |
| 05/02 | 1,752 | 1,839 | 1,724 | 1,839 | +5.69% | 44,400 | 130億1717万 | +10.98% | 10.47 | 1.72 |
| 05/01 | 1,752 | 1,775 | 1,740 | 1,740 | -2.19% | 16,900 | 123億1641万 | +5.9% | 9.9 | 1.63 |
| 04/30 | 1,750 | 1,794 | 1,715 | 1,779 | +1.66% | 27,000 | 125億9247万 | +8.94% | 10.13 | 1.66 |
| 04/26 | 1,736 | 1,759 | 1,701 | 1,750 | +0.81% | 40,200 | 123億8720万 | +8.02% | 9.96 | 1.64 |
| 04/25 | 1,769 | 1,802 | 1,730 | 1,736 | -2.2% | 38,300 | 122億8810万 | +8.16% | 9.88 | 1.62 |
| 04/24 | 1,912 | 1,913 | 1,756 | 1,775 | -6.73% | 129,700 | 125億6416万 | +11.57% | 10.1 | 1.66 |
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 | 1,134 2,268 6/29 | 926 1,852 6/30 | 1,729,600 864,800 6/29 | 46億5166万 | 37億9845万 | +1.63% 8/4 | - |
| 2016年 6月期 | 1,084 2,167 7/28 | 221 441 6/24 | 394,800 197,400 4/18 | 44億4451万 | 9億2654万 | +4.05% 6/10 | -24.38% 1/21 |
| 2017年 6月期 | 743 1,486 6/6 | 239 477 8/9 | 2,751,600 1,375,800 1/19 | 52億5598万 | 10億217万 | +60.48% 6/2 | -20.65% 2/10 |
| 2018年 6月期 | 823 1,645 3/22 | 362 724 10/27 | 2,239,200 1,119,600 12/19 | 58億2198万 | 25億6238万 | +37.88% 11/14 | -20.91% 7/5 |
| 2019年 6月期 | 682 1,364 9/26 | 252 504 12/25 | 1,061,400 530,700 9/25 | 48億2746万 | 17億8375万 | +37.25% 9/26 | -37.03% 12/25 |
| 2020年 6月期 | 1,760 3,520 1/20 | 346 691 9/2 | 6,379,800 3,189,900 11/14 | 124億5798万 | 24億4558万 | +86.91% 11/14 | -33.92% 3/13 |
| 2021年 6月期 | 1,315 4/20 | 594 11/2 | 1,965,700 4/20 | 93億809万 | 42億456万 | +36.98% 3/24 | -17.64% 8/12 |
| 2022年 6月期 | 941 10/20 | 630 2/24 | 667,800 6/29 | 66億6077万 | 44億5939万 | +11.98% 10/20 | -16.49% 11/30 |
| 2023年 6月期 | 835 6/26 | 671 10/3 | 141,600 8/10 | 59億1046万 | 47億4960万 | +10.98% 8/30 | -7.6% 9/26 |
| 2024年 6月期 | 1,943 4/23 | 782 7/12 7/10 | 233,900 11/28 | 137億5333万 | 55億3530万 | +20.81% 4/23 | -18.94% 8/2 |
| 最新 | 1,245 2024/9/18 | 7,900 | 88億1260万 | -3.26% 1,287 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -38%（0.62倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 309%（4.09倍）
- 2020/12/30 vs 2019/12/30
- -51%（0.49倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/09/18 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
221円（2016/06/24） - 465%（5.65倍）
1,245円（9/18）