株価チャート
株価
4/24
- 前日 (4/23)
- 1,365
- 始値
- 1,395
- 高値
- 1,409
- 安値
- 1,389
- 終値 +2.56%
- 1,400
- 出来高 +14.89%
- 46,300
乖離率
- 株価（5日）
移動平均値 - +2.49%
1,366 - 株価（25日）
移動平均値 - +6.22%
1,318 - 出来高（5日）
移動平均値 - +16.74%
39,660
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,395 | 1,409 | 1,389 | 1,400 | +2.56% | 46,300 | 201億6616万 | +6.22% | 9.11 | 0.86 |
| 04/23 | 1,371 | 1,371 | 1,343 | 1,365 | +1.11% | 40,300 | 196億6200万 | +4.2% | 8.88 | 0.84 |
| 04/22 | 1,355 | 1,360 | 1,340 | 1,350 | -0.37% | 39,200 | 194億4594万 | +3.69% | 8.79 | 0.83 |
| 04/19 | 1,359 | 1,383 | 1,325 | 1,355 | -0.29% | 45,000 | 195億1796万 | +4.63% | 8.82 | 0.83 |
| 04/18 | 1,341 | 1,370 | 1,336 | 1,359 | +1.04% | 27,500 | 195億7557万 | +5.51% | 8.85 | 0.84 |
| 04/17 | 1,392 | 1,397 | 1,333 | 1,345 | -3.79% | 45,500 | 193億7391万 | +5.16% | 8.75 | 0.83 |
| 04/16 | 1,350 | 1,408 | 1,349 | 1,398 | +3.86% | 85,400 | 201億3735万 | +9.99% | 9.1 | 0.86 |
| 04/15 | 1,370 | 1,370 | 1,343 | 1,346 | -2.04% | 25,400 | 193億8832万 | +6.74% | 8.76 | 0.83 |
| 04/12 | 1,415 | 1,418 | 1,374 | 1,374 | -2.07% | 55,400 | 197億9164万 | +9.48% | 8.94 | 0.84 |
| 04/11 | 1,381 | 1,407 | 1,380 | 1,403 | +1.08% | 71,200 | 202億937万 | +12.6% | 9.13 | 0.86 |
| 04/10 | 1,387 | 1,388 | 1,366 | 1,388 | +0.87% | 51,600 | 199億9330万 | +12.21% | 9.03 | 0.85 |
| 04/09 | 1,360 | 1,377 | 1,349 | 1,376 | +2.3% | 44,600 | 198億2045万 | +12.05% | 8.96 | 0.85 |
| 04/08 | 1,340 | 1,368 | 1,323 | 1,345 | +2.44% | 47,800 | 193億7391万 | +10.25% | 8.75 | 0.83 |
| 04/05 | 1,299 | 1,339 | 1,298 | 1,313 | +0.23% | 48,400 | 189億1297万 | +8.24% | 8.55 | 0.81 |
| 04/04 | 1,318 | 1,322 | 1,293 | 1,310 | +0.92% | 50,800 | 188億6976万 | +8.44% | 8.53 | 0.81 |
| 04/03 | 1,287 | 1,314 | 1,267 | 1,298 | +0.7% | 31,000 | 186億9691万 | +7.81% | 8.45 | 0.8 |
| 04/02 | 1,308 | 1,314 | 1,282 | 1,289 | -0.15% | 52,800 | 185億6727万 | +7.42% | 8.39 | 0.79 |
| 04/01 | 1,312 | 1,315 | 1,281 | 1,291 | -1.38% | 32,200 | 185億9608万 | +8.03% | 8.4 | 0.79 |
| 03/29 | 1,282 | 1,312 | 1,274 | 1,309 | +3.56% | 59,500 | 188億5535万 | +10% | 8.52 | 0.8 |
| 03/28 | 1,250 | 1,278 | 1,249 | 1,264 | +1.04% | 55,000 | 182億716万 | +6.76% | 8.23 | 0.78 |
| 03/27 | 1,230 | 1,259 | 1,229 | 1,251 | +2.29% | 68,500 | 180億1990万 | +6.02% | 8.14 | 0.77 |
| 03/26 | 1,190 | 1,224 | 1,190 | 1,223 | +2.34% | 26,300 | 176億1658万 | +4% | 7.96 | 0.75 |
| 03/25 | 1,200 | 1,200 | 1,189 | 1,195 | -0.67% | 21,900 | 172億1325万 | +1.79% | 7.78 | 0.73 |
| 03/22 | 1,206 | 1,210 | 1,191 | 1,203 | +0.17% | 14,500 | 173億2849万 | +2.65% | 7.83 | 0.74 |
| 03/21 | 1,199 | 1,209 | 1,197 | 1,201 | +0.84% | 27,000 | 172億9968万 | +2.65% | 7.82 | 0.74 |
| 03/19 | 1,188 | 1,191 | 1,177 | 1,191 | +0.76% | 15,700 | 171億5564万 | +1.79% | 7.75 | 0.73 |
| 03/18 | 1,180 | 1,186 | 1,172 | 1,182 | +0.85% | 22,100 | 170億2600万 | +1.03% | 7.69 | 0.73 |
| 03/15 | 1,164 | 1,174 | 1,159 | 1,172 | +0.69% | 19,300 | 168億8195万 | 0% | 7.63 | 0.72 |
| 03/14 | 1,150 | 1,164 | 1,147 | 1,164 | +2.19% | 16,400 | 167億6672万 | -0.94% | 7.58 | 0.72 |
| 03/13 | 1,151 | 1,156 | 1,133 | 1,139 | -1.39% | 20,300 | 164億661万 | -3.39% | 7.41 | 0.7 |
| 03/12 | 1,147 | 1,155 | 1,130 | 1,155 | +0.52% | 23,300 | 166億3708万 | -2.37% | 7.52 | 0.71 |
| 03/11 | 1,156 | 1,158 | 1,135 | 1,149 | -2.46% | 35,600 | 165億5065万 | -3.2% | 7.48 | 0.71 |
| 03/08 | 1,149 | 1,186 | 1,149 | 1,178 | +2.26% | 27,900 | 169億6838万 | -1.01% | 7.67 | 0.72 |
| 03/07 | 1,176 | 1,179 | 1,146 | 1,152 | -2.12% | 33,200 | 165億9386万 | -3.27% | 7.5 | 0.71 |
| 03/06 | 1,160 | 1,177 | 1,152 | 1,177 | +0.6% | 16,200 | 169億5397万 | -1.26% | 7.66 | 0.72 |
| 03/05 | 1,172 | 1,183 | 1,153 | 1,170 | -0.76% | 19,400 | 168億5314万 | -1.85% | 7.62 | 0.72 |
| 03/04 | 1,192 | 1,199 | 1,173 | 1,179 | -0.25% | 31,600 | 169億8278万 | -1.01% | 7.67 | 0.72 |
| 03/01 | 1,188 | 1,188 | 1,170 | 1,182 | -0.51% | 21,500 | 170億2600万 | -0.84% | 7.69 | 0.73 |
| 02/29 | 1,195 | 1,195 | 1,178 | 1,188 | -1% | 16,900 | 171億1242万 | -0.25% | 7.73 | 0.73 |
| 02/28 | 1,190 | 1,219 | 1,190 | 1,200 | +0.84% | 20,100 | 172億8528万 | +0.84% | 7.81 | 0.74 |
| 02/27 | 1,169 | 1,209 | 1,169 | 1,190 | +1.8% | 28,500 | 171億4123万 | +0.08% | 7.75 | 0.73 |
| 02/26 | 1,177 | 1,185 | 1,169 | 1,169 | -0.68% | 16,000 | 168億3874万 | -1.68% | 7.61 | 0.72 |
| 02/22 | 1,163 | 1,181 | 1,163 | 1,177 | +1.9% | 25,200 | 169億5397万 | -1.09% | 7.66 | 0.72 |
| 02/21 | 1,164 | 1,167 | 1,154 | 1,155 | -0.52% | 14,400 | 166億3708万 | -2.78% | 7.52 | 0.71 |
| 02/20 | 1,155 | 1,178 | 1,150 | 1,161 | +0.52% | 36,300 | 167億2350万 | -2.19% | 7.56 | 0.71 |
| 02/19 | 1,159 | 1,168 | 1,139 | 1,155 | -0.26% | 27,800 | 166億3708万 | -2.7% | 7.52 | 0.71 |
| 02/16 | 1,149 | 1,163 | 1,134 | 1,158 | +0.7% | 34,700 | 166億8029万 | -2.36% | 7.54 | 0.71 |
| 02/15 | 1,180 | 1,180 | 1,133 | 1,150 | -1.12% | 35,500 | 165億6506万 | -2.95% | 7.49 | 0.71 |
| 02/14 | 1,196 | 1,199 | 1,162 | 1,163 | -3.57% | 21,900 | 167億5231万 | -1.86% | 7.57 | 0.72 |
| 02/13 | 1,200 | 1,243 | 1,188 | 1,206 | +1.43% | 27,300 | 173億7170万 | +1.86% | 7.85 | 0.74 |
| 02/09 | 1,155 | 1,209 | 1,155 | 1,189 | -2.14% | 52,700 | 171億2683万 | +0.76% | 7.74 | 0.73 |
| 02/08 | 1,246 | 1,260 | 1,191 | 1,215 | -2.8% | 77,000 | 175億134万 | +3.23% | 7.91 | 0.75 |
| 02/07 | 1,250 | 1,257 | 1,242 | 1,250 | -0.71% | 21,800 | 180億550万 | +6.66% | 8.14 | 0.77 |
| 02/06 | 1,244 | 1,277 | 1,244 | 1,259 | +0.32% | 30,600 | 181億3513万 | +7.98% | 8.19 | 0.77 |
| 02/05 | 1,251 | 1,261 | 1,233 | 1,255 | -0.08% | 35,700 | 180億7752万 | +8.1% | 8.17 | 0.77 |
| 02/02 | 1,206 | 1,262 | 1,201 | 1,256 | +4.15% | 70,400 | 180億9192万 | +8.74% | 8.18 | 0.77 |
| 02/01 | 1,215 | 1,216 | 1,198 | 1,206 | -1.47% | 26,500 | 173億7170万 | +5.05% | 7.85 | 0.74 |
| 01/31 | 1,158 | 1,228 | 1,158 | 1,224 | +5.61% | 107,000 | 176億3098万 | +6.99% | 7.97 | 0.75 |
| 01/30 | 1,178 | 1,178 | 1,155 | 1,159 | -1.11% | 24,100 | 166億9469万 | +1.76% | 7.54 | 0.71 |
| 01/29 | 1,171 | 1,185 | 1,162 | 1,172 | +0.26% | 32,300 | 168億8195万 | +3.08% | 7.63 | 0.72 |
| 01/26 | 1,178 | 1,183 | 1,167 | 1,169 | -1.18% | 22,600 | 168億3874万 | +3% | 7.61 | 0.72 |
| 01/25 | 1,166 | 1,185 | 1,166 | 1,183 | +1.28% | 28,600 | 170億4040万 | +4.41% | 7.7 | 0.73 |
| 01/24 | 1,165 | 1,175 | 1,164 | 1,168 | -0.17% | 12,600 | 168億2433万 | +3.27% | 7.6 | 0.72 |
| 01/23 | 1,180 | 1,184 | 1,168 | 1,170 | -0.68% | 26,700 | 168億5314万 | +3.54% | 7.62 | 0.72 |
| 01/22 | 1,195 | 1,196 | 1,178 | 1,178 | -0.76% | 21,700 | 169億6838万 | +4.43% | 7.67 | 0.72 |
| 01/19 | 1,187 | 1,196 | 1,176 | 1,187 | +0.76% | 31,500 | 170億9802万 | +5.51% | 7.73 | 0.73 |
| 01/18 | 1,137 | 1,180 | 1,137 | 1,178 | +3.61% | 45,300 | 169億6838万 | +4.9% | 7.67 | 0.72 |
| 01/17 | 1,143 | 1,154 | 1,133 | 1,137 | +0.18% | 46,900 | 163億7780万 | +1.52% | 7.4 | 0.7 |
| 01/16 | 1,147 | 1,148 | 1,131 | 1,135 | -1.3% | 26,400 | 163億4899万 | +1.34% | 7.39 | 0.7 |
| 01/15 | 1,131 | 1,152 | 1,131 | 1,150 | +2.22% | 18,700 | 165億6506万 | +2.5% | 7.49 | 0.71 |
| 01/12 | 1,144 | 1,145 | 1,117 | 1,125 | -1.49% | 22,300 | 162億495万 | 0% | 7.32 | 0.69 |
| 01/11 | 1,153 | 1,159 | 1,142 | 1,142 | -1.55% | 43,000 | 164億4982万 | +1.06% | 7.43 | 0.7 |
| 01/10 | 1,134 | 1,161 | 1,122 | 1,160 | +3.48% | 47,100 | 167億910万 | +2.2% | 7.55 | 0.71 |
| 01/09 | 1,124 | 1,131 | 1,113 | 1,121 | +1.72% | 30,500 | 161億4733万 | -1.49% | 7.3 | 0.69 |
| 01/05 | 1,134 | 1,134 | 1,101 | 1,102 | -1.69% | 32,400 | 158億7364万 | -3.42% | 7.17 | 0.68 |
| 01/04 | 1,096 | 1,127 | 1,077 | 1,121 | +2.19% | 35,600 | 161億4733万 | -2.18% | 7.3 | 0.69 |
| 2023 | ||||||||||
| 12/29 | 1,100 | 1,111 | 1,093 | 1,097 | -0.9% | 21,900 | 158億162万 | -4.28% | 7.14 | 0.67 |
| 12/28 | 1,127 | 1,127 | 1,102 | 1,107 | -1.77% | 28,500 | 159億4567万 | -3.49% | 7.21 | 0.68 |
| 12/27 | 1,111 | 1,127 | 1,103 | 1,127 | +2.64% | 54,800 | 162億3375万 | -1.74% | 7.34 | 0.69 |
| 12/26 | 1,093 | 1,113 | 1,093 | 1,098 | +0.83% | 45,200 | 158億1603万 | -4.27% | 7.15 | 0.67 |
| 12/25 | 1,105 | 1,106 | 1,088 | 1,089 | -1.09% | 26,500 | 156億8639万 | -5.06% | 7.09 | 0.67 |
| 12/22 | 1,099 | 1,112 | 1,094 | 1,101 | +0.27% | 21,500 | 158億5924万 | -4.26% | 7.17 | 0.68 |
| 12/21 | 1,100 | 1,110 | 1,094 | 1,098 | -1.26% | 26,000 | 158億1603万 | -4.77% | 7.15 | 0.67 |
| 12/20 | 1,122 | 1,146 | 1,111 | 1,112 | -0.63% | 26,000 | 160億1769万 | -3.64% | 7.24 | 0.68 |
| 12/19 | 1,116 | 1,134 | 1,115 | 1,119 | +0.36% | 17,900 | 161億1852万 | -3.12% | 7.28 | 0.69 |
| 12/18 | 1,139 | 1,139 | 1,102 | 1,115 | -2.87% | 36,400 | 160億6090万 | -3.63% | 7.26 | 0.69 |
| 12/15 | 1,144 | 1,155 | 1,134 | 1,148 | +0.88% | 44,900 | 165億3625万 | -0.95% | 7.47 | 0.71 |
| 12/14 | 1,124 | 1,158 | 1,124 | 1,138 | +2.15% | 67,300 | 163億9220万 | -1.9% | 7.41 | 0.7 |
| 12/13 | 1,114 | 1,124 | 1,108 | 1,114 | +0.91% | 17,200 | 160億4650万 | -3.97% | 7.25 | 0.68 |
| 12/12 | 1,140 | 1,154 | 1,102 | 1,104 | -3.07% | 41,300 | 159億245万 | -5.07% | 7.19 | 0.68 |
| 12/11 | 1,105 | 1,139 | 1,105 | 1,139 | +4.02% | 37,100 | 164億661万 | -2.4% | 7.41 | 0.7 |
| 12/08 | 1,138 | 1,138 | 1,093 | 1,095 | -4.28% | 59,900 | 157億7281万 | -6.33% | 7.13 | 0.67 |
| 12/07 | 1,185 | 1,185 | 1,142 | 1,144 | -4.27% | 42,600 | 164億7863万 | -2.47% | 7.45 | 0.7 |
| 12/06 | 1,212 | 1,216 | 1,195 | 1,195 | -2.37% | 30,100 | 172億1325万 | +1.79% | 7.78 | 0.73 |
| 12/05 | 1,250 | 1,251 | 1,222 | 1,224 | -2% | 39,500 | 176億3098万 | +4.44% | 7.97 | 0.75 |
| 12/04 | 1,280 | 1,284 | 1,247 | 1,249 | -0.08% | 69,700 | 179億9109万 | +6.93% | 8.13 | 0.77 |
| 12/01 | 1,228 | 1,255 | 1,222 | 1,250 | +1.3% | 92,500 | 180億550万 | +7.67% | 8.14 | 0.77 |
| 11/30 | 1,205 | 1,234 | 1,199 | 1,234 | +2.41% | 45,000 | 177億7502万 | +6.84% | 8.03 | 0.76 |
| 11/29 | 1,219 | 1,234 | 1,202 | 1,205 | -1.23% | 56,500 | 173億5730万 | +4.69% | 7.84 | 0.74 |
| 11/28 | 1,137 | 1,228 | 1,137 | 1,220 | +8.35% | 152,400 | 175億7336万 | +6.36% | 7.94 | 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 6月期 | 715 1,430 11/12 | 395 790 3/17 | 47,800 23,900 8/13 | - | - | +10.95% 8/13 | -25.64% 8/14 |
| 2009年 6月期 | 505 1,010 7/1 | 133 265 3/26 265 3/25 他2件 | 83,400 41,700 3/26 | - | - | +34.26% 6/12 | -33.44% 2/24 |
| 2010年 6月期 | 400 800 5/6 | 199 398 7/16 | 68,400 34,200 8/31 | - | - | +27.14% 8/11 | -7.91% 7/6 |
| 2011年 6月期 | 405 809 2/8 | 250 500 3/16 | 34,000 17,000 4/28 | 50億1175万 | 30億9750万 | +11.77% 5/9 | -31.68% 3/15 |
| 2012年 6月期 | 370 740 5/7 | 259 517 11/25 | 239,600 119,800 5/7 | 45億8430万 | 32億281万 | +8.83% 3/29 | -13.83% 11/25 |
| 2013年 6月期 | 533 1,065 5/13 | 266 531 11/15 | 211,000 105,500 5/14 | 65億9767万 | 32億8954万 | +23.07% 4/15 | -13.66% 6/7 |
| 2014年 6月期 | 441 882 1/24 | 334 668 8/13 | 139,000 69,500 12/11 | 54億6399万 | 41億3826万 | +17.11% 7/15 | -10.69% 2/4 |
| 2015年 6月期 | 802 1,604 6/24 | 356 712 7/2 | 712,000 356,000 7/15 | 99億3678万 | 44億1084万 | +22.54% 3/12 | -8.36% 10/14 |
| 2016年 6月期 | 750 7/2 7/1 | 414 2/12 | 295,600 6/27 | 92億9250万 | 51億2946万 | +9.65% 3/14 | -21.4% 2/12 8/25 |
| 2017年 6月期 | 799 6/27 | 456 8/19 | 352,700 6/27 | 98億9961万 | 56億4984万 | +18.24% 2/27 | -8.49% 11/9 |
| 2018年 6月期 | 1,428 2/28 | 702 7/7 | 656,800 2/15 | 176億9292万 | 86億9778万 | +23.7% 11/13 | -17.14% 2/13 |
| 2019年 6月期 | 951 8/2 8/1 | 472 12/25 | 346,100 8/13 | 136億8489万 | 67億9208万 | +14.02% 1/31 | -24.79% 12/25 |
| 2020年 6月期 | 906 2/18 | 547 3/23 | 320,200 10/29 | 130億3734万 | 78億7133万 | +23.02% 10/30 | -25.42% 3/19 |
| 2021年 6月期 | 1,305 4/12 | 631 8/7 | 748,700 5/14 | 187億9774万 | 90億8009万 | +26.97% 11/13 | -15.58% 5/14 |
| 2022年 6月期 | 1,009 11/10 | 716 4/27 4/18 | 621,500 11/10 | 145億3403万 | 103億1355万 | +11.46% 5/30 | -12.18% 8/20 |
| 2023年 6月期 | 1,067 3/10 | 749 7/1 | 302,500 1/19 | 153億6949万 | 107億8889万 | +13.28% 1/24 | -13.02% 5/18 |
| 最新 | 1,400 2024/4/24 | 46,300 | 201億6616万 | +6.22% 1,318 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- 36%（1.36倍）
- 2003/12/29 vs 2002/12/27
- 113%（2.13倍）
- 2004/12/30 vs 2003/12/29
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 122%（2.22倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/04/24 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
130円（2001/12/26） - 977%（10.77倍）
1,400円（4/24）