株価チャート
株価
4/15
- 前日 (4/12)
- 3,045
- 始値
- 3,015
- 高値
- 3,040
- 安値
- 2,996
- 終値 -0.16%
- 3,040
- 出来高 +40%
- 700
乖離率
- 株価（5日）
移動平均値 - -0.13%
3,044 - 株価（25日）
移動平均値 - +0.86%
3,014 - 出来高（5日）
移動平均値 - +66.67%
420
2023/11/06～2024/04/15
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 | ||||||||||
| 04/15 | 3,015 | 3,040 | 2,996 | 3,040 | -0.16% | 700 | 54億6835万 | +0.86% | 9.31 | 0.82 |
| 04/12 | 3,035 | 3,045 | 3,035 | 3,045 | +0.66% | 500 | 54億7734万 | +0.96% | 9.32 | 0.82 |
| 04/11 | 3,055 | 3,055 | 3,025 | 3,025 | -1.31% | 300 | 54億4137万 | +0.27% | 9.26 | 0.82 |
| 04/10 | 3,045 | 3,065 | 3,045 | 3,065 | +0.66% | 400 | 55億1332万 | +1.42% | 9.38 | 0.83 |
| 04/09 | 3,015 | 3,045 | 3,015 | 3,045 | +1.16% | 200 | 54億7734万 | +0.73% | 9.32 | 0.82 |
| 04/08 | 3,010 | 3,010 | 3,010 | 3,010 | -0.17% | 200 | 54億1438万 | -0.27% | 9.21 | 0.81 |
| 04/05 | 3,020 | 3,020 | 3,015 | 3,015 | +0.17% | 200 | 54億2338万 | +0.07% | 9.23 | 0.81 |
| 04/04 | 3,010 | 3,010 | 3,010 | 3,010 | -0.17% | 100 | 54億1438万 | +0.03% | 9.21 | 0.81 |
| 04/03 | 3,050 | 3,050 | 3,010 | 3,015 | -0.82% | 1,500 | 54億2338万 | +0.23% | 9.23 | 0.81 |
| 04/01 | 3,040 | 3,040 | 3,040 | 3,040 | 0% | 400 | 54億6835万 | +1.27% | 9.31 | 0.82 |
| 03/29 | 3,045 | 3,045 | 3,020 | 3,040 | -0.33% | 300 | 54億6835万 | +1.43% | 9.31 | 0.82 |
| 03/28 | 3,055 | 3,055 | 3,050 | 3,050 | +1.33% | 1,400 | 54億8634万 | +1.97% | 9.34 | 0.82 |
| 03/27 | 3,010 | 3,010 | 3,000 | 3,010 | +0.84% | 1,100 | 54億1438万 | +0.91% | 9.21 | 0.81 |
| 03/26 | 2,953 | 2,985 | 2,952 | 2,985 | +0.84% | 1,000 | 53億6941万 | +0.27% | 9.14 | 0.81 |
| 03/25 | 2,970 | 2,970 | 2,954 | 2,960 | -0.34% | 1,300 | 53億2444万 | -0.4% | 9.06 | 0.8 |
| 03/22 | 2,970 | 2,970 | 2,961 | 2,970 | +0.34% | 400 | 53億4243万 | +0.1% | 9.09 | 0.8 |
| 03/21 | 2,960 | 2,960 | 2,955 | 2,960 | 0% | 700 | 53億2444万 | -0.1% | 9.06 | 0.8 |
| 03/19 | 2,982 | 2,982 | 2,960 | 2,960 | -0.84% | 700 | 53億2444万 | +0.03% | 9.06 | 0.8 |
| 03/18 | 2,979 | 2,985 | 2,979 | 2,985 | +0.1% | 900 | 53億6941万 | +0.95% | 9.14 | 0.81 |
| 03/15 | 2,982 | 2,982 | 2,980 | 2,982 | -0.13% | 500 | 53億6402万 | +0.95% | 9.13 | 0.8 |
| 03/14 | 2,980 | 2,986 | 2,980 | 2,986 | -0.43% | 700 | 53億7121万 | +1.25% | 9.14 | 0.81 |
| 03/13 | 3,000 | 3,000 | 2,980 | 2,999 | -0.7% | 500 | 53億9460万 | +1.87% | 9.18 | 0.81 |
| 03/12 | 3,035 | 3,035 | 3,020 | 3,020 | -1.31% | 600 | 54億3237万 | +2.76% | 9.25 | 0.81 |
| 03/11 | 3,050 | 3,060 | 3,020 | 3,060 | -0.65% | 1,200 | 55億432万 | +4.26% | 9.37 | 0.83 |
| 03/08 | 3,085 | 3,085 | 3,065 | 3,080 | 0% | 600 | 55億4030万 | +5.19% | 9.43 | 0.83 |
| 03/07 | 3,080 | 3,110 | 3,080 | 3,080 | 0% | 800 | 55億4030万 | +5.34% | 9.43 | 0.83 |
| 03/06 | 3,125 | 3,125 | 3,070 | 3,080 | -1.91% | 900 | 55億4030万 | +5.41% | 9.43 | 0.83 |
| 03/05 | 3,145 | 3,145 | 3,105 | 3,140 | +1.13% | 2,200 | 56億4823万 | +7.61% | 9.61 | 0.85 |
| 03/04 | 3,215 | 3,215 | 3,060 | 3,105 | +6.92% | 10,300 | 55億8527万 | +6.66% | 9.51 | 0.84 |
| 03/01 | 2,890 | 2,932 | 2,851 | 2,904 | +0.48% | 1,400 | 52億2371万 | -0.07% | 8.89 | 0.78 |
| 02/29 | 2,968 | 2,968 | 2,870 | 2,890 | -0.96% | 3,000 | 51億9853万 | -0.62% | 8.85 | 0.78 |
| 02/28 | 2,901 | 2,975 | 2,889 | 2,918 | -2.08% | 3,400 | 52億4889万 | +0.27% | 8.93 | 0.79 |
| 02/27 | 2,897 | 2,980 | 2,894 | 2,980 | +3.87% | 800 | 53億6042万 | +2.34% | 9.12 | 0.8 |
| 02/26 | 2,924 | 2,924 | 2,862 | 2,869 | -1.68% | 1,300 | 51億6075万 | -1.44% | 8.78 | 0.77 |
| 02/22 | 2,919 | 2,919 | 2,918 | 2,918 | +1.39% | 200 | 52億4889万 | +0.17% | 8.93 | 0.79 |
| 02/20 | 2,873 | 2,878 | 2,873 | 2,878 | +0.42% | 300 | 51億7694万 | -1.27% | 8.81 | 0.78 |
| 02/19 | 2,837 | 2,866 | 2,837 | 2,866 | +0.74% | 600 | 51億5536万 | -1.78% | 8.77 | 0.77 |
| 02/16 | 2,850 | 2,850 | 2,845 | 2,845 | -0.35% | 1,000 | 51億1758万 | -2.54% | 8.71 | 0.77 |
| 02/15 | 2,856 | 2,856 | 2,855 | 2,855 | 0% | 500 | 51億3557万 | -2.33% | 8.74 | 0.77 |
| 02/14 | 2,855 | 2,855 | 2,855 | 2,855 | -0.14% | 100 | 51億3557万 | -2.46% | 8.74 | 0.77 |
| 02/13 | 2,859 | 2,859 | 2,859 | 2,859 | 0% | 200 | 51億4276万 | -2.46% | 8.75 | 0.77 |
| 02/09 | 2,854 | 2,892 | 2,854 | 2,859 | -1.55% | 600 | 51億4276万 | -2.59% | 8.75 | 0.77 |
| 02/08 | 2,919 | 2,933 | 2,904 | 2,904 | -0.21% | 900 | 52億2371万 | -1.19% | 8.89 | 0.78 |
| 02/07 | 2,875 | 2,910 | 2,875 | 2,910 | +1.61% | 400 | 52億3450万 | -1.05% | 8.91 | 0.78 |
| 02/06 | 2,864 | 2,864 | 2,860 | 2,864 | 0% | 400 | 51億5176万 | -2.59% | 8.77 | 0.77 |
| 02/05 | 2,850 | 2,864 | 2,800 | 2,864 | 0% | 1,400 | 51億5176万 | -2.68% | 8.77 | 0.77 |
| 02/02 | 2,900 | 2,900 | 2,864 | 2,864 | -1.92% | 400 | 51億5176万 | -2.72% | 8.77 | 0.77 |
| 02/01 | 2,952 | 2,952 | 2,920 | 2,920 | +0.59% | 300 | 52億5249万 | -0.85% | 8.94 | 0.79 |
| 01/31 | 2,951 | 2,951 | 2,903 | 2,903 | -2.58% | 400 | 52億2191万 | -1.36% | 8.89 | 0.78 |
| 01/30 | 2,975 | 2,980 | 2,875 | 2,980 | -1% | 2,400 | 53億6042万 | +1.33% | 9.12 | 0.8 |
| 01/29 | 3,010 | 3,010 | 2,972 | 3,010 | +0.67% | 2,300 | 54億1438万 | +2.52% | 9.21 | 0.81 |
| 01/26 | 2,990 | 2,990 | 2,970 | 2,990 | +1.01% | 1,200 | 53億7841万 | +2.12% | 9.15 | 0.8 |
| 01/25 | 2,980 | 2,980 | 2,960 | 2,960 | -0.67% | 600 | 53億2444万 | +1.23% | 9.06 | 0.8 |
| 01/24 | 2,950 | 2,980 | 2,950 | 2,980 | +0.98% | 600 | 53億6042万 | +2.02% | 9.12 | 0.8 |
| 01/23 | 2,988 | 2,988 | 2,951 | 2,951 | -0.3% | 300 | 53億825万 | +1.2% | 9.03 | 0.79 |
| 01/22 | 2,950 | 2,960 | 2,950 | 2,960 | +0.34% | 400 | 53億2444万 | +1.72% | 9.06 | 0.8 |
| 01/19 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 300 | 53億646万 | +1.37% | 9.03 | 0.79 |
| 01/18 | 2,928 | 2,950 | 2,928 | 2,950 | +0.75% | 600 | 53億646万 | +1.55% | 9.03 | 0.79 |
| 01/17 | 2,930 | 2,959 | 2,918 | 2,928 | -1.74% | 2,700 | 52億6688万 | +0.93% | 8.96 | 0.79 |
| 01/16 | 2,979 | 2,980 | 2,929 | 2,980 | +1.36% | 700 | 53億6042万 | +2.9% | 9.12 | 0.8 |
| 01/15 | 2,960 | 2,960 | 2,939 | 2,940 | +1.38% | 1,600 | 52億8847万 | +1.8% | 9 | 0.79 |
| 01/12 | 2,950 | 2,950 | 2,900 | 2,900 | -1.69% | 800 | 52億1652万 | +0.52% | 8.88 | 0.78 |
| 01/11 | 2,955 | 2,955 | 2,905 | 2,950 | -0.17% | 800 | 53億646万 | +2.32% | 9.03 | 0.79 |
| 01/10 | 2,950 | 2,959 | 2,909 | 2,955 | +0.17% | 800 | 53億1545万 | +2.71% | 9.05 | 0.8 |
| 01/09 | 2,959 | 2,959 | 2,950 | 2,950 | -0.3% | 500 | 53億646万 | +2.68% | 9.03 | 0.79 |
| 01/05 | 2,960 | 2,960 | 2,959 | 2,959 | 0% | 300 | 53億2264万 | +3.17% | 9.06 | 0.8 |
| 01/04 | 2,960 | 2,960 | 2,959 | 2,959 | -0.03% | 400 | 53億2264万 | +3.32% | 9.06 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 2,885 | 2,960 | 2,875 | 2,960 | +2.6% | 800 | 53億2444万 | +3.53% | 9.06 | 0.8 |
| 12/28 | 2,911 | 2,911 | 2,875 | 2,885 | -1.37% | 1,600 | 51億8953万 | +1.12% | 8.83 | 0.78 |
| 12/27 | 2,925 | 2,925 | 2,900 | 2,925 | +1.32% | 600 | 52億6149万 | +2.67% | 8.95 | 0.79 |
| 12/26 | 2,887 | 2,887 | 2,887 | 2,887 | +0.03% | 400 | 51億9313万 | +1.62% | 8.84 | 0.78 |
| 12/25 | 2,900 | 2,900 | 2,886 | 2,886 | +0.73% | 400 | 51億9133万 | +1.8% | 8.84 | 0.78 |
| 12/22 | 2,865 | 2,865 | 2,855 | 2,865 | +0.35% | 300 | 51億5356万 | +1.27% | 8.77 | 0.77 |
| 12/21 | 2,855 | 2,855 | 2,855 | 2,855 | 0% | 200 | 51億3557万 | +1.17% | 8.74 | 0.77 |
| 12/19 | 2,824 | 2,855 | 2,824 | 2,855 | +1.1% | 300 | 51億3557万 | +1.17% | 8.74 | 0.77 |
| 12/18 | 2,824 | 2,824 | 2,815 | 2,824 | -1.74% | 700 | 50億7981万 | +0.14% | 8.65 | 0.76 |
| 12/14 | 2,938 | 2,938 | 2,874 | 2,874 | -0.48% | 300 | 51億6975万 | +1.95% | 8.8 | 0.77 |
| 12/13 | 2,899 | 2,899 | 2,887 | 2,888 | +0.56% | 400 | 51億9493万 | +2.59% | 8.84 | 0.78 |
| 12/12 | 2,855 | 2,872 | 2,855 | 2,872 | +2.39% | 500 | 51億6615万 | +2.17% | 8.79 | 0.77 |
| 12/11 | 2,996 | 2,996 | 2,805 | 2,805 | -4.88% | 400 | 50億4563万 | -0.07% | 8.59 | 0.76 |
| 12/08 | 2,913 | 2,970 | 2,913 | 2,949 | +4.24% | 2,900 | 53億466万 | +5.02% | 9.03 | 0.79 |
| 12/07 | 2,840 | 2,850 | 2,810 | 2,829 | -0.39% | 700 | 50億8880万 | +0.93% | 8.66 | 0.76 |
| 12/06 | 2,799 | 2,850 | 2,799 | 2,840 | +1.46% | 3,000 | 51億859万 | +1.32% | 8.69 | 0.76 |
| 12/05 | 2,799 | 2,799 | 2,780 | 2,799 | +0.25% | 800 | 50億3484万 | -0.07% | 8.57 | 0.75 |
| 12/04 | 2,850 | 2,850 | 2,763 | 2,792 | -2.04% | 3,200 | 50億2224万 | -0.32% | 8.55 | 0.75 |
| 12/01 | 2,849 | 2,850 | 2,824 | 2,850 | 0% | 3,200 | 51億2658万 | +1.79% | 8.72 | 0.77 |
| 11/30 | 2,832 | 2,850 | 2,832 | 2,850 | +0.96% | 200 | 51億2658万 | +1.89% | 8.72 | 0.77 |
| 11/29 | 2,844 | 2,844 | 2,815 | 2,823 | -0.74% | 400 | 50億7801万 | +1.04% | 8.64 | 0.76 |
| 11/28 | 2,844 | 2,844 | 2,844 | 2,844 | +0.32% | 1,100 | 51億1578万 | +1.83% | 8.71 | 0.77 |
| 11/27 | 2,845 | 2,845 | 2,811 | 2,835 | -0.53% | 2,100 | 50億9959万 | +1.54% | 8.68 | 0.76 |
| 11/24 | 2,840 | 2,850 | 2,835 | 2,850 | +0.35% | 800 | 51億2658万 | +2.08% | 8.72 | 0.77 |
| 11/22 | 2,814 | 2,840 | 2,795 | 2,840 | +1.61% | 800 | 51億859万 | +1.76% | 8.69 | 0.76 |
| 11/21 | 2,800 | 2,800 | 2,795 | 2,795 | 0% | 400 | 50億2764万 | +0.14% | 8.56 | 0.75 |
| 11/20 | 2,762 | 2,800 | 2,745 | 2,795 | +2.34% | 800 | 50億2764万 | +0.07% | 8.56 | 0.75 |
| 11/17 | 2,731 | 2,731 | 2,731 | 2,731 | +0.18% | 200 | 49億1252万 | -2.25% | 8.36 | 0.74 |
| 11/16 | 2,742 | 2,750 | 2,726 | 2,726 | -0.55% | 1,400 | 49億352万 | -2.5% | 8.35 | 0.73 |
| 11/10 | 2,741 | 2,741 | 2,741 | 2,741 | +1.52% | 100 | 49億3051万 | -2.11% | 8.39 | 0.74 |
| 11/09 | 2,841 | 2,841 | 2,700 | 2,700 | -4.96% | 1,800 | 48億5676万 | -3.61% | 8.27 | 0.73 |
| 11/07 | 2,841 | 2,841 | 2,841 | 2,841 | +1.46% | 100 | 51億1039万 | +1.28% | 8.7 | 0.76 |
| 11/06 | 2,800 | 2,800 | 2,781 | 2,800 | 0% | 700 | 50億3664万 | -0.07% | 8.57 | 0.75 |
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 | |
| 2008年 7月期 | 1,490 298 8/28 | 900 180 7/10 | 5,400 27,000 9/4 | - | - | +10.44% 4/30 | -27.23% 10/7 |
| 2009年 7月期 | 1,125 225 1/5 | 650 130 10/7 | 8,000 40,000 6/2 | - | - | +24.23% 12/9 | -15.8% 3/17 |
| 2010年 7月期 | 1,175 235 4/30 | 815 163 8/20 | 5,800 29,000 10/28 | - | - | +17.91% 4/28 | -8.61% 6/29 |
| 2011年 7月期 | 1,060 212 7/26 | 725 145 3/15 | 7,400 37,000 3/4 | 19億672万 | 13億413万 | +7.97% 9/28 | -20.5% 3/15 |
| 2012年 7月期 | 1,265 253 7/31 253 7/30 | 915 183 8/23 183 8/22 | 6,800 34,000 10/28 | 22億7548万 | 16億4590万 | +8.3% 10/28 | -7.01% 3/7 |
| 2013年 7月期 | 1,500 300 5/8 | 1,125 225 2/22 | 6,200 31,000 10/29 | 26億9820万 | 20億2365万 | +19.75% 5/8 | -8.58% 6/27 |
| 2014年 7月期 | 1,400 280 7/28 | 1,175 235 4/11 | 9,400 47,000 11/6 | 25億1832万 | 21億1359万 | +33.2% 9/2 | -6.63% 11/19 |
| 2015年 7月期 | 2,600 520 6/2 | 1,230 246 10/22 | 150,600 753,000 3/5 | 46億7688万 | 22億1252万 | +43.82% 6/2 | -23.24% 9/7 |
| 2016年 7月期 | 2,170 434 8/19 | 1,215 3/8 | 27,000 135,000 9/2 | 39億339万 | 21億8554万 | +17.19% 3/29 | -21.64% 9/8 |
| 2017年 7月期 | 2,180 7/28 | 1,494 8/17 8/16 他2件 | 7,900 4/28 | 39億2138万 | 26億8740万 | +9.24% 5/18 | -6.73% 9/6 |
| 2018年 7月期 | 2,204 2/5 1/26 | 1,912 9/14 | 4,900 2/5 | 39億6455万 | 34億3930万 | +12.59% 8/31 | -9.5% 9/14 |
| 2019年 7月期 | 2,545 8/31 | 1,402 12/25 | 42,600 3/6 | 45億7794万 | 25億2191万 | +30.79% 3/5 | -21.32% 12/26 |
| 2020年 7月期 | 2,282 12/20 | 1,464 3/23 | 13,400 12/3 | 41億486万 | 26億3344万 | +11.39% 5/29 | -19.6% 3/13 |
| 2021年 7月期 | 2,690 7/12 | 1,767 8/14 | 11,100 7/12 | 48億3877万 | 31億7847万 | +13.18% 7/28 | -4.19% 9/6 |
| 2022年 7月期 | 3,000 6/3 | 2,253 9/21 | 8,700 6/6 | 53億9640万 | 40億5269万 | +12.98% 3/28 | -10.7% 6/24 |
| 2023年 7月期 | 2,898 10/28 | 2,500 6/5 | 4,900 10/28 | 52億1292万 | 44億9700万 | +7.81% 10/27 | -3.83% 8/3 2/7 |
| 最新 | 3,040 2024/4/15 | 700 | 54億6835万 | +0.86% 3,014 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -17%（0.83倍）
- 2005/12/30 vs 2004/12/30
- 27%（1.27倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/29 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/29
- -3%（0.97倍）
- 2011/12/28 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/28
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/28 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/28
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/28 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/29 vs 2020/12/28
- 26%（1.26倍）
- 2022/12/29 vs 2021/12/29
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/29
- 8%（1.08倍）
- 2024/04/15 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
650円（2008/10/07） - 368%（4.68倍）
3,040円（4/15）