株価チャート
株価
11/15
- 前日 (11/14)
- 1,079
- 始値
- 1,074
- 高値
- 1,085
- 安値
- 1,066
- 終値 -0.28%
- 1,076
- 出来高 -75.89%
- 15,500
乖離率
- 株価（5日）
移動平均値 - -5.03%
1,133 - 株価（25日）
移動平均値 - -8.74%
1,179 - 出来高（5日）
移動平均値 - -43.1%
27,240
2024/06/21～2024/11/15
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 | ||||||||||
| 11/15 | 1,074 | 1,085 | 1,066 | 1,076 | -0.28% | 15,500 | 46億9297万 | -8.74% | 10.9 | 2 |
| 11/14 | 1,050 | 1,091 | 1,030 | 1,079 | -6.26% | 64,300 | 47億605万 | -9.25% | 10.93 | 2.01 |
| 11/13 | 1,180 | 1,192 | 1,151 | 1,151 | -3.2% | 28,000 | 50億2008万 | -3.84% | 11.66 | 2.14 |
| 11/12 | 1,170 | 1,189 | 1,167 | 1,189 | +1.62% | 17,800 | 51億8582万 | -1.25% | 12.05 | 2.21 |
| 11/11 | 1,172 | 1,172 | 1,152 | 1,170 | -0.76% | 10,600 | 51億295万 | -3.15% | 11.86 | 2.18 |
| 11/08 | 1,169 | 1,186 | 1,153 | 1,179 | +1.46% | 21,300 | 51億4220万 | -2.72% | 11.95 | 2.19 |
| 11/07 | 1,150 | 1,174 | 1,138 | 1,162 | +1.31% | 10,800 | 50億6806万 | -4.44% | 11.77 | 2.16 |
| 11/06 | 1,133 | 1,169 | 1,133 | 1,147 | +1.24% | 17,800 | 50億264万 | -6.06% | 11.62 | 2.13 |
| 11/05 | 1,140 | 1,146 | 1,133 | 1,133 | -0.44% | 6,100 | 49億4157万 | -7.66% | 11.48 | 2.11 |
| 11/01 | 1,142 | 1,150 | 1,129 | 1,138 | -2.15% | 23,200 | 49億6338万 | -8% | 11.53 | 2.12 |
| 10/31 | 1,172 | 1,179 | 1,159 | 1,163 | -0.6% | 13,300 | 50億7242万 | -6.51% | 11.78 | 2.16 |
| 10/30 | 1,146 | 1,175 | 1,140 | 1,170 | +1.74% | 22,900 | 51億295万 | -6.17% | 11.86 | 2.18 |
| 10/29 | 1,151 | 1,161 | 1,143 | 1,150 | 0% | 8,400 | 50億1572万 | -8.07% | 11.65 | 2.14 |
| 10/28 | 1,123 | 1,169 | 1,123 | 1,150 | +2.04% | 12,100 | 50億1572万 | -8.51% | 11.65 | 2.14 |
| 10/25 | 1,150 | 1,165 | 1,127 | 1,127 | -2.76% | 21,100 | 49億1541万 | -10.63% | 11.42 | 2.1 |
| 10/24 | 1,139 | 1,159 | 1,135 | 1,159 | -0.52% | 18,700 | 50億5497万 | -8.38% | 11.74 | 2.16 |
| 10/23 | 1,193 | 1,193 | 1,152 | 1,165 | -2.35% | 49,500 | 50億8114万 | -8.12% | 11.8 | 2.17 |
| 10/22 | 1,233 | 1,233 | 1,192 | 1,193 | -3.17% | 31,200 | 52億326万 | -6.21% | 12.09 | 2.22 |
| 10/21 | 1,230 | 1,255 | 1,230 | 1,232 | -0.4% | 11,700 | 53億7336万 | -3.52% | 12.48 | 2.29 |
| 10/18 | 1,232 | 1,238 | 1,215 | 1,237 | -0.48% | 24,200 | 53億9517万 | -3.28% | 12.53 | 2.3 |
| 10/17 | 1,251 | 1,251 | 1,234 | 1,243 | -1.35% | 16,900 | 54億2134万 | -2.97% | 12.59 | 2.31 |
| 10/16 | 1,259 | 1,275 | 1,246 | 1,260 | -1.56% | 19,300 | 54億9549万 | -1.79% | 12.77 | 2.34 |
| 10/15 | 1,265 | 1,280 | 1,241 | 1,280 | +1.91% | 16,200 | 55億8272万 | -0.23% | 12.97 | 2.38 |
| 10/11 | 1,271 | 1,273 | 1,246 | 1,256 | -1.18% | 32,200 | 54億7804万 | -2.1% | 12.73 | 2.34 |
| 10/10 | 1,310 | 1,310 | 1,271 | 1,271 | -3.64% | 36,200 | 55億4346万 | -1.01% | 12.88 | 2.36 |
| 10/09 | 1,297 | 1,319 | 1,290 | 1,319 | +2.33% | 22,600 | 57億5281万 | +2.33% | 13.37 | 2.45 |
| 10/08 | 1,302 | 1,302 | 1,273 | 1,289 | -1.75% | 32,100 | 56億2197万 | -0.15% | 13.06 | 2.4 |
| 10/07 | 1,328 | 1,340 | 1,288 | 1,312 | +0.69% | 47,900 | 57億2228万 | +1.39% | 13.29 | 2.44 |
| 10/04 | 1,270 | 1,323 | 1,270 | 1,303 | +3.25% | 48,800 | 56億8303万 | +0.62% | 13.2 | 2.42 |
| 10/03 | 1,297 | 1,297 | 1,260 | 1,262 | -0.47% | 55,200 | 55億421万 | -2.7% | 12.79 | 2.35 |
| 10/02 | 1,282 | 1,295 | 1,261 | 1,268 | -2.91% | 91,500 | 55億3038万 | -2.69% | 12.85 | 2.36 |
| 10/01 | 1,300 | 1,327 | 1,289 | 1,306 | +1.63% | 53,200 | 56億9611万 | -0.31% | 13.23 | 2.43 |
| 09/30 | 1,317 | 1,347 | 1,285 | 1,285 | -6.68% | 67,000 | 56億452万 | -2.06% | 13.02 | 2.39 |
| 09/27 | 1,350 | 1,377 | 1,324 | 1,377 | +4.32% | 60,900 | 60億578万 | +4.71% | 13.95 | 2.66 |
| 09/26 | 1,259 | 1,322 | 1,259 | 1,320 | +5.94% | 58,600 | 57億5718万 | +0.38% | 13.38 | 2.55 |
| 09/25 | 1,266 | 1,266 | 1,241 | 1,246 | -1.74% | 29,200 | 54億3442万 | -5.32% | 12.63 | 2.4 |
| 09/24 | 1,301 | 1,301 | 1,266 | 1,268 | -1.48% | 22,600 | 55億3038万 | -3.72% | 12.85 | 2.44 |
| 09/20 | 1,266 | 1,306 | 1,266 | 1,287 | +2.06% | 31,400 | 56億1196万 | -2.5% | 13.04 | 2.48 |
| 09/19 | 1,230 | 1,281 | 1,230 | 1,261 | +2.52% | 34,900 | 54億9859万 | -4.69% | 12.78 | 2.43 |
| 09/18 | 1,237 | 1,255 | 1,220 | 1,230 | +0.24% | 24,800 | 53億6341万 | -6.68% | 12.46 | 2.37 |
| 09/17 | 1,271 | 1,271 | 1,208 | 1,227 | -3.84% | 59,300 | 53億5033万 | -6.19% | 12.43 | 2.37 |
| 09/13 | 1,322 | 1,326 | 1,275 | 1,276 | -3.48% | 52,300 | 55億6399万 | -1.62% | 12.93 | 2.46 |
| 09/12 | 1,304 | 1,327 | 1,296 | 1,322 | +4.42% | 36,200 | 57億6458万 | +3.04% | 13.4 | 2.55 |
| 09/11 | 1,312 | 1,323 | 1,252 | 1,266 | -2.62% | 71,800 | 55億2039万 | -0.08% | 12.83 | 2.44 |
| 09/10 | 1,292 | 1,326 | 1,286 | 1,300 | +2.04% | 31,500 | 56億6865万 | +3.75% | 13.17 | 2.51 |
| 09/09 | 1,230 | 1,290 | 1,218 | 1,274 | +0.63% | 53,300 | 55億5527万 | +3.33% | 12.91 | 2.46 |
| 09/06 | 1,289 | 1,289 | 1,243 | 1,266 | -0.94% | 65,700 | 55億2039万 | +3.6% | 12.83 | 2.44 |
| 09/05 | 1,275 | 1,310 | 1,268 | 1,278 | -1.16% | 63,500 | 55億7271万 | +5.19% | 12.95 | 2.46 |
| 09/04 | 1,337 | 1,360 | 1,284 | 1,293 | -7.05% | 83,100 | 56億3812万 | +6.77% | 13.1 | 2.49 |
| 09/03 | 1,388 | 1,417 | 1,377 | 1,391 | +1.24% | 63,700 | 60億6545万 | +15.34% | 14.09 | 2.68 |
| 09/02 | 1,394 | 1,401 | 1,363 | 1,374 | +0.29% | 40,300 | 59億9132万 | +14.69% | 13.92 | 2.65 |
| 08/30 | 1,338 | 1,370 | 1,320 | 1,370 | +2.47% | 32,700 | 59億7388万 | +15.13% | 13.88 | 2.64 |
| 08/29 | 1,332 | 1,370 | 1,332 | 1,337 | -0.74% | 30,100 | 58億2998万 | +13.11% | 13.55 | 2.58 |
| 08/28 | 1,413 | 1,435 | 1,347 | 1,347 | -4.47% | 61,200 | 58億7359万 | +14.54% | 13.65 | 2.6 |
| 08/27 | 1,433 | 1,433 | 1,384 | 1,410 | -1.67% | 73,500 | 61億4830万 | +20.51% | 14.29 | 2.72 |
| 08/26 | 1,365 | 1,434 | 1,348 | 1,434 | +5.05% | 88,800 | 62億5295万 | +23.51% | 14.53 | 2.76 |
| 08/23 | 1,340 | 1,368 | 1,315 | 1,365 | +0.74% | 41,800 | 59億5208万 | +18.39% | 13.83 | 2.63 |
| 08/22 | 1,375 | 1,405 | 1,342 | 1,355 | -0.88% | 65,500 | 59億847万 | +18.13% | 13.73 | 2.61 |
| 08/21 | 1,341 | 1,424 | 1,330 | 1,367 | +0.89% | 100,600 | 59億6080万 | +19.7% | 13.85 | 2.64 |
| 08/20 | 1,294 | 1,389 | 1,294 | 1,355 | +6.69% | 119,000 | 59億847万 | +18.96% | 13.73 | 2.61 |
| 08/19 | 1,371 | 1,380 | 1,256 | 1,270 | -6.41% | 125,400 | 55億3783万 | +11.89% | 12.87 | 2.45 |
| 08/16 | 1,333 | 1,358 | 1,290 | 1,357 | +0.74% | 183,900 | 59億1719万 | +19.66% | 13.75 | 2.62 |
| 08/15 | 1,268 | 1,375 | 1,236 | 1,347 | +18.47% | 400,600 | 58億7359万 | +19.41% | 13.65 | 2.6 |
| 08/14 | 1,137 | 1,137 | 1,137 | 1,137 | +15.2% | 12,800 | 49億5788万 | +1.16% | 11.52 | 2.19 |
| 08/13 | 953 | 995 | 944 | 987 | +4.78% | 34,700 | 43億381万 | -12.5% | 10 | 1.9 |
| 08/09 | 941 | 947 | 908 | 942 | +1.73% | 45,600 | 41億759万 | -17.15% | 9.54 | 1.82 |
| 08/08 | 920 | 957 | 900 | 926 | +0.22% | 38,900 | 40億3782万 | -19.41% | 9.38 | 1.79 |
| 08/07 | 877 | 945 | 877 | 924 | +0.22% | 59,400 | 40億2910万 | -20.41% | 9.36 | 1.78 |
| 08/06 | 869 | 935 | 869 | 922 | +17.45% | 70,200 | 40億2038万 | -21.47% | 9.34 | 1.78 |
| 08/05 | 926 | 935 | 783 | 785 | -21.58% | 135,900 | 34億2299万 | -33.87% | 7.95 | 1.51 |
| 08/02 | 1,051 | 1,051 | 1,001 | 1,001 | -9.9% | 140,900 | 43億6486万 | -17.2% | 10.14 | 1.93 |
| 08/01 | 1,158 | 1,158 | 1,111 | 1,111 | -4.14% | 44,700 | 48億4451万 | -9.08% | 11.26 | 2.14 |
| 07/31 | 1,170 | 1,170 | 1,134 | 1,159 | -1.11% | 32,800 | 50億5381万 | -5.93% | 11.74 | 2.23 |
| 07/30 | 1,190 | 1,190 | 1,156 | 1,172 | -1.35% | 35,700 | 51億1050万 | -5.41% | 11.88 | 2.26 |
| 07/29 | 1,186 | 1,190 | 1,173 | 1,188 | +1.11% | 15,100 | 51億8027万 | -4.58% | 12.04 | 2.29 |
| 07/26 | 1,169 | 1,194 | 1,169 | 1,175 | +0.51% | 32,000 | 51億2358万 | -6.08% | 11.91 | 2.27 |
| 07/25 | 1,171 | 1,179 | 1,153 | 1,169 | -1.35% | 60,000 | 50億9742万 | -7.07% | 11.85 | 2.25 |
| 07/24 | 1,204 | 1,218 | 1,185 | 1,185 | -1.66% | 43,600 | 51億6719万 | -6.32% | 12.01 | 2.28 |
| 07/23 | 1,201 | 1,224 | 1,200 | 1,205 | +0.58% | 20,700 | 52億5440万 | -5.12% | 12.21 | 2.32 |
| 07/22 | 1,220 | 1,220 | 1,185 | 1,198 | -1.48% | 58,000 | 52億2387万 | -6.04% | 12.14 | 2.31 |
| 07/19 | 1,214 | 1,229 | 1,203 | 1,216 | 0% | 38,900 | 53億236万 | -5.07% | 12.32 | 2.34 |
| 07/18 | 1,230 | 1,240 | 1,213 | 1,216 | -2.25% | 60,700 | 53億236万 | -5.44% | 12.32 | 2.34 |
| 07/17 | 1,253 | 1,253 | 1,226 | 1,244 | -2.2% | 83,500 | 54億2446万 | -3.79% | 12.61 | 2.4 |
| 07/16 | 1,270 | 1,284 | 1,262 | 1,272 | +0.16% | 26,700 | 55億4655万 | -2.3% | 12.89 | 2.45 |
| 07/12 | 1,265 | 1,292 | 1,252 | 1,270 | +2.75% | 82,600 | 55億3783万 | -2.91% | 12.87 | 2.45 |
| 07/11 | 1,209 | 1,236 | 1,205 | 1,236 | +2.23% | 34,100 | 53億8957万 | -6.01% | 12.52 | 2.38 |
| 07/10 | 1,238 | 1,252 | 1,205 | 1,209 | -3.28% | 65,200 | 52億7184万 | -8.69% | 12.25 | 2.33 |
| 07/09 | 1,236 | 1,254 | 1,217 | 1,250 | +0.64% | 54,700 | 54億5062万 | -6.3% | 12.67 | 2.41 |
| 07/08 | 1,220 | 1,242 | 1,220 | 1,242 | +1.8% | 20,800 | 54億1574万 | -7.66% | 12.58 | 2.39 |
| 07/05 | 1,226 | 1,229 | 1,206 | 1,220 | -0.81% | 60,000 | 53億1981万 | -9.96% | 12.36 | 2.35 |
| 07/04 | 1,223 | 1,252 | 1,218 | 1,230 | +0.24% | 59,700 | 53億6341万 | -10.02% | 12.46 | 2.37 |
| 07/03 | 1,240 | 1,240 | 1,221 | 1,227 | -1.6% | 52,000 | 53億5033万 | -10.76% | 12.43 | 2.37 |
| 07/02 | 1,258 | 1,262 | 1,232 | 1,247 | -0.95% | 75,700 | 54億3754万 | -9.9% | 12.64 | 2.4 |
| 07/01 | 1,330 | 1,330 | 1,259 | 1,259 | -5.34% | 127,200 | 54億8986万 | -9.75% | 12.76 | 2.43 |
| 06/28 | 1,339 | 1,340 | 1,318 | 1,330 | -0.08% | 39,300 | 57億9946万 | -5.41% | 19.1 | 2.3 |
| 06/27 | 1,329 | 1,342 | 1,322 | 1,331 | -1.63% | 40,200 | 58億382万 | -5.74% | 19.12 | 2.3 |
| 06/26 | 1,342 | 1,374 | 1,337 | 1,353 | +0.97% | 45,400 | 58億9975万 | -4.72% | 19.43 | 2.34 |
| 06/25 | 1,320 | 1,341 | 1,320 | 1,340 | +1.75% | 47,000 | 58億4307万 | -6.23% | 19.25 | 2.31 |
| 06/24 | 1,335 | 1,337 | 1,316 | 1,317 | -2.01% | 55,300 | 57億4277万 | -8.22% | 18.92 | 2.27 |
| 06/21 | 1,335 | 1,347 | 1,331 | 1,344 | -0.37% | 43,300 | 58億6051万 | -6.86% | 19.3 | 2.32 |
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 | |
| 2020年 6月期 | 3,540 6/26 | 1,200 3/13 | 2,828,200 9/27 | 144億7860万 | 49億800万 | +44.43% 1/8 | -36.81% 3/13 |
| 2021年 6月期 | 4,720 6/2 | 2,125 9/11 | 704,000 10/5 | 198億6176万 | 88億7187万 | +35.46% 6/2 | -13.73% 8/4 |
| 2022年 6月期 | 4,350 10/28 | 1,551 2/24 | 314,500 8/16 | 185億1360万 | 66億6076万 | +25.78% 6/6 | -23.18% 1/27 |
| 2023年 6月期 | 3,530 8/4 | 1,760 5/30 | 399,400 8/15 | 151億8606万 | 76億7008万 | +15.07% 6/20 | -18.34% 9/26 |
| 2024年 6月期 | 2,837 3/5 | 1,315 6/19 6/18 他2件 | 1,483,300 12/5 | 123億6506万 | 57億3405万 | +27.52% 3/5 | -29.55% 5/17 |
| 最新 | 1,076 2024/11/15 | 15,500 | 46億9297万 | -8.74% 1,179 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/11/15 vs 2023/12/29
- -52%（0.48倍）
- 過去安値
783円（2024/08/05） - 37%（1.37倍）
1,076円（11/15）