株価チャート
株価
4/23
- 前日 (4/22)
- 890
- 始値
- 897
- 高値
- 897
- 安値
- 887
- 終値 +0.79%
- 897
- 出来高 -78.1%
- 2,300
乖離率
- 株価（5日）
移動平均値 - +0.45%
893 - 株価（25日）
移動平均値 - -0.88%
905 - 出来高（5日）
移動平均値 - -52.48%
4,840
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 897 | 897 | 887 | 897 | +0.79% | 2,300 | 61億5295万 | -0.88% | 7.03 | 0.83 |
| 04/22 | 894 | 895 | 888 | 890 | -0.11% | 10,500 | 61億493万 | -1.66% | 6.97 | 0.82 |
| 04/19 | 895 | 895 | 887 | 891 | -0.56% | 700 | 61億1179万 | -1.55% | 6.98 | 0.82 |
| 04/18 | 887 | 897 | 886 | 896 | +0.67% | 3,500 | 61億4609万 | -0.99% | 7.02 | 0.83 |
| 04/17 | 912 | 912 | 890 | 890 | -1% | 7,200 | 61億493万 | -1.55% | 6.97 | 0.82 |
| 04/16 | 905 | 913 | 895 | 899 | -0.11% | 10,800 | 61億6667万 | -0.55% | 7.04 | 0.83 |
| 04/15 | 903 | 905 | 900 | 900 | -0.77% | 1,500 | 61億7353万 | -0.44% | 7.05 | 0.83 |
| 04/12 | 910 | 913 | 900 | 907 | -0.33% | 6,200 | 62億2155万 | +0.33% | 7.1 | 0.84 |
| 04/11 | 907 | 915 | 906 | 910 | +0.11% | 2,500 | 62億4212万 | +0.55% | 7.13 | 0.84 |
| 04/10 | 904 | 909 | 900 | 909 | +0.55% | 1,900 | 62億3527万 | +0.33% | 7.12 | 0.84 |
| 04/09 | 907 | 910 | 904 | 904 | -0.55% | 2,500 | 62億97万 | -0.22% | 7.08 | 0.83 |
| 04/08 | 905 | 910 | 904 | 909 | +0.78% | 1,700 | 62億3527万 | +0.33% | 7.12 | 0.84 |
| 04/05 | 910 | 910 | 892 | 902 | -1.64% | 16,100 | 61億8725万 | -0.22% | 7.07 | 0.83 |
| 04/04 | 920 | 920 | 911 | 917 | +0.33% | 2,400 | 62億9014万 | +1.55% | 7.18 | 0.85 |
| 04/03 | 920 | 920 | 908 | 914 | -0.76% | 5,000 | 62億6956万 | +1.44% | 7.16 | 0.84 |
| 04/02 | 912 | 921 | 907 | 921 | +1.43% | 4,900 | 63億1758万 | +2.45% | 7.21 | 0.85 |
| 04/01 | 921 | 921 | 905 | 908 | -1.41% | 3,600 | 62億2841万 | +1.23% | 7.11 | 0.84 |
| 03/29 | 922 | 926 | 909 | 921 | +1.32% | 3,900 | 63億1758万 | +2.79% | 7.21 | 0.85 |
| 03/28 | 908 | 912 | 901 | 909 | 0% | 8,800 | 62億3527万 | +1.79% | 7.12 | 0.84 |
| 03/27 | 915 | 920 | 909 | 909 | -0.66% | 7,300 | 62億3527万 | +1.91% | 7.12 | 0.84 |
| 03/26 | 907 | 915 | 896 | 915 | +1.1% | 5,100 | 62億7642万 | +2.81% | 7.17 | 0.84 |
| 03/25 | 908 | 908 | 900 | 905 | 0% | 4,200 | 62億783万 | +1.8% | 7.09 | 0.84 |
| 03/22 | 902 | 911 | 899 | 905 | 0% | 6,100 | 62億783万 | +1.91% | 7.09 | 0.84 |
| 03/21 | 898 | 908 | 896 | 905 | +1.69% | 8,100 | 62億783万 | +2.14% | 7.09 | 0.84 |
| 03/19 | 889 | 897 | 887 | 890 | +0.34% | 4,800 | 61億493万 | +0.45% | 6.97 | 0.82 |
| 03/18 | 893 | 895 | 885 | 887 | -0.67% | 5,600 | 60億8436万 | +0.11% | 6.95 | 0.82 |
| 03/15 | 893 | 894 | 887 | 893 | +0.22% | 3,800 | 61億2551万 | +0.79% | 7 | 0.82 |
| 03/14 | 899 | 899 | 887 | 891 | +0.34% | 3,100 | 61億1179万 | +0.56% | 6.98 | 0.82 |
| 03/13 | 895 | 897 | 883 | 888 | +0.11% | 5,100 | 60億9122万 | +0.23% | 6.96 | 0.82 |
| 03/12 | 887 | 893 | 879 | 887 | +0.45% | 3,700 | 60億8436万 | +0.11% | 6.95 | 0.82 |
| 03/11 | 901 | 901 | 877 | 883 | -2.97% | 11,400 | 60億5692万 | -0.34% | 6.92 | 0.82 |
| 03/08 | 924 | 937 | 890 | 910 | -1.52% | 11,800 | 62億4212万 | +2.82% | 7.13 | 0.84 |
| 03/07 | 945 | 949 | 924 | 924 | -2.12% | 7,900 | 63億3816万 | +4.52% | 7.24 | 0.85 |
| 03/06 | 916 | 944 | 907 | 944 | +4.31% | 13,700 | 64億7535万 | +6.91% | 7.39 | 0.87 |
| 03/05 | 898 | 908 | 896 | 905 | +0.78% | 11,100 | 62億783万 | +2.84% | 7.09 | 0.84 |
| 03/04 | 903 | 914 | 890 | 898 | +2.86% | 30,900 | 61億5981万 | +2.16% | 7.03 | 0.83 |
| 03/01 | 868 | 876 | 868 | 873 | +0.34% | 10,500 | 59億8832万 | -0.57% | 6.84 | 0.81 |
| 02/29 | 874 | 874 | 868 | 870 | -0.11% | 1,500 | 59億6775万 | -1.02% | 6.81 | 0.8 |
| 02/28 | 873 | 875 | 865 | 871 | +0.58% | 7,300 | 59億7460万 | -0.91% | 6.82 | 0.8 |
| 02/27 | 872 | 872 | 866 | 866 | -0.92% | 800 | 59億4031万 | -1.48% | 6.78 | 0.8 |
| 02/26 | 869 | 876 | 867 | 874 | +1.04% | 8,400 | 59億9518万 | -0.57% | 6.85 | 0.81 |
| 02/22 | 867 | 870 | 863 | 865 | -0.35% | 3,300 | 59億3345万 | -1.59% | 6.78 | 0.8 |
| 02/21 | 868 | 877 | 868 | 868 | -0.34% | 5,000 | 59億5403万 | -1.25% | 6.8 | 0.8 |
| 02/20 | 876 | 880 | 870 | 871 | -0.34% | 5,400 | 59億7460万 | -0.91% | 6.82 | 0.8 |
| 02/19 | 872 | 874 | 865 | 874 | +0.58% | 38,700 | 59億9518万 | -0.57% | 6.85 | 0.81 |
| 02/16 | 872 | 874 | 869 | 869 | -0.91% | 9,500 | 59億6089万 | -1.14% | 6.81 | 0.8 |
| 02/15 | 877 | 881 | 875 | 877 | 0% | 2,300 | 60億1576万 | -0.34% | 6.87 | 0.81 |
| 02/14 | 885 | 885 | 877 | 877 | -1.35% | 10,100 | 60億1576万 | -0.34% | 6.87 | 0.81 |
| 02/13 | 888 | 896 | 888 | 889 | +0.11% | 7,100 | 60億9808万 | +1.14% | 6.96 | 0.82 |
| 02/09 | 887 | 893 | 886 | 888 | 0% | 2,300 | 60億9122万 | +1.14% | 6.96 | 0.82 |
| 02/08 | 891 | 894 | 886 | 888 | -0.34% | 5,400 | 60億9122万 | +1.14% | 6.96 | 0.82 |
| 02/07 | 892 | 892 | 890 | 891 | -0.11% | 1,400 | 61億1179万 | +1.71% | 6.98 | 0.82 |
| 02/06 | 891 | 895 | 887 | 892 | +0.22% | 6,000 | 61億1865万 | +2.06% | 6.99 | 0.82 |
| 02/05 | 889 | 890 | 887 | 890 | +0.91% | 2,700 | 61億493万 | +2.06% | 6.97 | 0.82 |
| 02/02 | 884 | 884 | 882 | 882 | +0.46% | 600 | 60億5006万 | +1.5% | 6.91 | 0.81 |
| 02/01 | 876 | 886 | 876 | 878 | -0.9% | 2,700 | 60億2262万 | +1.15% | 6.88 | 0.81 |
| 01/31 | 886 | 888 | 886 | 886 | 0% | 3,400 | 60億7750万 | +2.31% | 6.94 | 0.82 |
| 01/30 | 886 | 886 | 871 | 886 | +1.14% | 6,300 | 60億7750万 | +2.55% | 6.94 | 0.82 |
| 01/29 | 883 | 886 | 876 | 876 | -0.23% | 2,900 | 60億890万 | +1.51% | 6.86 | 0.81 |
| 01/26 | 874 | 879 | 867 | 878 | 0% | 2,600 | 60億2262万 | +1.97% | 6.88 | 0.81 |
| 01/25 | 873 | 883 | 872 | 878 | -1.13% | 900 | 60億2262万 | +2.21% | 6.88 | 0.81 |
| 01/24 | 870 | 888 | 870 | 888 | +1.72% | 3,000 | 60億9122万 | +3.62% | 6.96 | 0.82 |
| 01/23 | 874 | 876 | 871 | 873 | +0.34% | 2,100 | 59億8832万 | +2.22% | 6.84 | 0.81 |
| 01/22 | 865 | 870 | 865 | 870 | +0.58% | 2,600 | 59億6775万 | +2.11% | 6.81 | 0.8 |
| 01/19 | 862 | 865 | 861 | 865 | +0.12% | 700 | 59億3345万 | +1.65% | 6.78 | 0.8 |
| 01/18 | 866 | 866 | 864 | 864 | -0.46% | 8,200 | 59億2659万 | +1.77% | 6.77 | 0.8 |
| 01/17 | 877 | 878 | 865 | 868 | -1.03% | 2,400 | 59億5403万 | +2.36% | 6.8 | 0.8 |
| 01/16 | 875 | 881 | 864 | 877 | +0.11% | 8,300 | 60億1576万 | +3.54% | 6.87 | 0.81 |
| 01/15 | 883 | 883 | 875 | 876 | +0.11% | 1,800 | 60億890万 | +3.55% | 6.86 | 0.81 |
| 01/12 | 875 | 877 | 872 | 875 | -1.13% | 1,000 | 60億204万 | +3.67% | 6.85 | 0.81 |
| 01/11 | 864 | 885 | 864 | 885 | +1.96% | 9,400 | 60億7064万 | +4.98% | 6.93 | 0.82 |
| 01/10 | 871 | 873 | 861 | 868 | -0.23% | 3,600 | 59億5403万 | +3.21% | 6.8 | 0.8 |
| 01/09 | 863 | 870 | 861 | 870 | +0.35% | 2,700 | 59億6775万 | +3.57% | 6.81 | 0.8 |
| 01/05 | 865 | 867 | 857 | 867 | -0.23% | 600 | 59億4717万 | +3.34% | 6.79 | 0.8 |
| 01/04 | 837 | 869 | 837 | 869 | +2.96% | 5,900 | 59億6089万 | +3.7% | 6.81 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 848 | 848 | 833 | 844 | +0.24% | 2,100 | 57億8940万 | +0.84% | 6.61 | 0.77 |
| 12/28 | 839 | 842 | 836 | 842 | +1.08% | 500 | 57億7568万 | +0.72% | 6.6 | 0.77 |
| 12/27 | 825 | 840 | 825 | 833 | -0.24% | 2,800 | 57億1394万 | -0.24% | 6.53 | 0.76 |
| 12/26 | 841 | 845 | 835 | 835 | -0.95% | 4,300 | 57億2766万 | +0.12% | 6.54 | 0.76 |
| 12/25 | 837 | 843 | 837 | 843 | +0.24% | 1,700 | 57億8254万 | +1.08% | 6.6 | 0.77 |
| 12/22 | 841 | 843 | 841 | 841 | 0% | 2,200 | 57億6882万 | +0.96% | 6.59 | 0.77 |
| 12/21 | 831 | 842 | 831 | 841 | -0.12% | 2,600 | 57億6882万 | +1.08% | 6.59 | 0.77 |
| 12/20 | 843 | 843 | 837 | 842 | +0.24% | 1,300 | 57億7568万 | +1.32% | 6.6 | 0.77 |
| 12/19 | 830 | 840 | 829 | 840 | +1.33% | 3,700 | 57億6196万 | +1.2% | 6.58 | 0.77 |
| 12/18 | 822 | 829 | 822 | 829 | +0.85% | 2,800 | 56億8651万 | -0.12% | 6.49 | 0.76 |
| 12/15 | 821 | 822 | 820 | 822 | 0% | 3,700 | 56億3849万 | -1.08% | 6.44 | 0.75 |
| 12/14 | 819 | 828 | 810 | 822 | +0.12% | 14,200 | 56億3849万 | -1.2% | 6.44 | 0.75 |
| 12/13 | 828 | 828 | 817 | 821 | -1.08% | 1,400 | 56億3163万 | -1.44% | 6.43 | 0.75 |
| 12/12 | 832 | 833 | 830 | 830 | -0.24% | 1,300 | 56億9337万 | -0.36% | 6.5 | 0.76 |
| 12/11 | 833 | 833 | 831 | 832 | +0.12% | 1,700 | 57億708万 | -0.24% | 6.52 | 0.76 |
| 12/08 | 831 | 832 | 831 | 831 | -1.19% | 1,700 | 57億23万 | -0.6% | 6.51 | 0.76 |
| 12/07 | 841 | 841 | 831 | 841 | 0% | 1,700 | 57億6882万 | +0.6% | 6.59 | 0.77 |
| 12/06 | 841 | 841 | 837 | 841 | 0% | 900 | 57億6882万 | +0.48% | 6.59 | 0.77 |
| 12/05 | 842 | 842 | 841 | 841 | 0% | 1,400 | 57億6882万 | +0.36% | 6.59 | 0.77 |
| 12/04 | 842 | 844 | 841 | 841 | -0.12% | 2,300 | 57億6882万 | +0.36% | 6.59 | 0.77 |
| 12/01 | 837 | 842 | 837 | 842 | +0.6% | 1,600 | 57億7568万 | +0.36% | 6.6 | 0.77 |
| 11/30 | 836 | 840 | 836 | 837 | -0.48% | 1,100 | 57億4138万 | -0.24% | 6.56 | 0.76 |
| 11/29 | 841 | 841 | 841 | 841 | 0% | 700 | 57億6882万 | +0.12% | 6.59 | 0.77 |
| 11/28 | 836 | 841 | 836 | 841 | +0.12% | 500 | 57億6882万 | 0% | 6.59 | 0.77 |
| 11/27 | 836 | 841 | 833 | 840 | +0.72% | 3,800 | 57億6196万 | -0.12% | 6.58 | 0.77 |
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 | |
| 2017年 6月期 | 888 1,300 6/9 | 368 539 1/18 | 9,663,646 6,600,400 3/29 | 55億3696万 | - | +59.71% 3/28 | -10.9% 4/25 |
| 2018年 6月期 | 698 1,022 7/12 | 510 746 8/14 | 156,512 106,900 8/9 | 43億5290万 | 31億7736万 | +8.37% 9/27 | -18.59% 8/14 |
| 2019年 6月期 | 608 890 8/9 | 435 637 12/25 | 90,189 61,600 6/12 | 37億9068万 | 27億1311万 | +9.66% 3/27 | -15.88% 12/25 |
| 2020年 6月期 | 927 1,234 1/23 | 414 551 3/13 | 487,412 366,200 12/9 | 57億8143万 | 25億8150万 | +17.88% 12/12 | -30.16% 3/13 |
| 2021年 6月期 | 826 999 9/23 | 604 731 7/1 | 241,032 199,200 7/6 | 51億4847万 | 37億6730万 | +13.24% 9/4 | -12.46% 6/30 |
| 2022年 6月期 | 834 1,009 6/2 | 627 759 2/25 | 164,802 136,200 6/2 | 57億2001万 | 43億276万 | +7.5% 6/2 | -5.99% 7/4 |
| 2023年 6月期 | 788 867 5/1 | 697 767 7/28 | 44,000 6/29 | 54億652万 | 47億8293万 | +5.43% 4/3 | -4.34% 6/30 |
| 最新 | 897 2024/4/23 | 2,300 | 61億5295万 | -0.88% 905 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/04/23 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
368円（2017/01/18） - 144%（2.44倍）
897円（4/23）