株価チャート
株価
9/18
- 前日 (9/17)
- 2,971
- 始値
- 2,965
- 高値
- 2,966
- 安値
- 2,951
- 終値 -0.34%
- 2,961
- 出来高 -5%
- 1,900
乖離率
- 株価（5日）
移動平均値 - +1.09%
2,929 - 株価（25日）
移動平均値 - -3.17%
3,058 - 出来高（5日）
移動平均値 - -26.36%
2,580
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 | 2,965 | 2,966 | 2,951 | 2,961 | -0.34% | 1,900 | 129億3720万 | -3.17% | 6.44 | 0.66 |
| 09/17 | 2,970 | 3,040 | 2,969 | 2,971 | +0.54% | 2,000 | 129億8089万 | -3% | 6.46 | 0.67 |
| 09/13 | 2,917 | 2,965 | 2,917 | 2,955 | +1.58% | 1,300 | 129億1098万 | -3.71% | 6.43 | 0.66 |
| 09/12 | 2,851 | 2,909 | 2,851 | 2,909 | +2.11% | 2,000 | 127億1000万 | -5.12% | 6.33 | 0.65 |
| 09/11 | 3,015 | 3,015 | 2,800 | 2,849 | -4.4% | 5,700 | 124億4785万 | -6.93% | 6.2 | 0.64 |
| 09/10 | 2,980 | 3,030 | 2,980 | 2,980 | +0.13% | 1,100 | 130億2021万 | -2.49% | 6.48 | 0.67 |
| 09/09 | 2,910 | 3,015 | 2,910 | 2,976 | -0.97% | 3,500 | 130億273万 | -1.78% | 6.47 | 0.67 |
| 09/06 | 3,040 | 3,040 | 3,005 | 3,005 | -1.48% | 800 | 131億2944万 | -0.89% | 6.54 | 0.67 |
| 09/05 | 3,000 | 3,090 | 2,996 | 3,050 | +1.33% | 3,400 | 133億2606万 | +0.26% | 6.63 | 0.68 |
| 09/04 | 3,055 | 3,080 | 3,000 | 3,010 | -4.14% | 4,200 | 131億5129万 | -1.47% | 6.55 | 0.67 |
| 09/03 | 3,135 | 3,185 | 3,130 | 3,140 | 0% | 1,200 | 137億1928万 | +2.41% | 6.83 | 0.7 |
| 09/02 | 3,155 | 3,155 | 3,140 | 3,140 | -0.48% | 800 | 137億1928万 | +2.21% | 6.83 | 0.7 |
| 08/30 | 3,150 | 3,155 | 3,115 | 3,155 | +0.16% | 1,600 | 137億8482万 | +2.5% | 6.86 | 0.71 |
| 08/29 | 3,110 | 3,150 | 3,100 | 3,150 | +1.61% | 600 | 137億6298万 | +2.14% | 6.85 | 0.71 |
| 08/28 | 3,095 | 3,100 | 3,080 | 3,100 | 0% | 1,400 | 135億4452万 | +0.26% | 6.74 | 0.7 |
| 08/27 | 3,115 | 3,140 | 3,095 | 3,100 | -0.96% | 2,900 | 135億4452万 | -0.1% | 6.74 | 0.7 |
| 08/26 | 3,145 | 3,145 | 3,080 | 3,130 | -0.48% | 1,600 | 136億7559万 | +0.48% | 6.81 | 0.7 |
| 08/23 | 3,105 | 3,145 | 3,105 | 3,145 | +1.29% | 500 | 137億4113万 | +0.61% | 6.84 | 0.71 |
| 08/22 | 3,075 | 3,105 | 3,075 | 3,105 | +0.49% | 4,000 | 135億6636万 | -1.11% | 6.75 | 0.7 |
| 08/21 | 3,090 | 3,120 | 2,980 | 3,090 | +0.16% | 4,300 | 135億82万 | -2.09% | 6.72 | 0.69 |
| 08/20 | 3,085 | 3,110 | 3,080 | 3,085 | 0% | 2,000 | 134億7898万 | -2.71% | 6.71 | 0.69 |
| 08/19 | 3,095 | 3,160 | 3,000 | 3,085 | -0.16% | 4,800 | 134億7898万 | -3.17% | 6.71 | 0.69 |
| 08/16 | 3,180 | 3,180 | 3,060 | 3,090 | -1.28% | 8,700 | 135億82万 | -3.44% | 6.72 | 0.69 |
| 08/15 | 3,145 | 3,190 | 3,105 | 3,130 | -0.32% | 1,200 | 136億7559万 | -2.61% | 6.81 | 0.7 |
| 08/14 | 3,080 | 3,185 | 3,070 | 3,140 | +2.11% | 3,400 | 137億1928万 | -2.67% | 6.83 | 0.7 |
| 08/13 | 3,150 | 3,200 | 3,045 | 3,075 | -1.6% | 5,500 | 134億3529万 | -5.03% | 6.69 | 0.69 |
| 08/09 | 3,010 | 3,125 | 2,970 | 3,125 | +8.51% | 7,000 | 136億5375万 | -3.88% | 6.8 | 0.7 |
| 08/08 | 2,752 | 2,905 | 2,752 | 2,880 | +2.97% | 3,000 | 125億8329万 | -11.74% | 6.26 | 0.65 |
| 08/07 | 2,626 | 2,798 | 2,626 | 2,797 | +2.64% | 3,100 | 122億2065万 | -14.8% | 6.08 | 0.63 |
| 08/06 | 2,631 | 2,759 | 2,631 | 2,725 | +16.9% | 4,600 | 119億607万 | -17.6% | 5.93 | 0.61 |
| 08/05 | 2,590 | 2,848 | 2,312 | 2,331 | -22.56% | 17,200 | 101億8460万 | -30.13% | 5.07 | 0.52 |
| 08/02 | 3,255 | 3,260 | 3,010 | 3,010 | -7.53% | 6,800 | 131億5129万 | -11% | 6.55 | 0.67 |
| 08/01 | 3,280 | 3,280 | 3,255 | 3,255 | -3.41% | 1,000 | 142億2174万 | -4.29% | 7.08 | 0.73 |
| 07/31 | 3,275 | 3,370 | 3,275 | 3,370 | +2.59% | 1,200 | 147億2420万 | -1.23% | 7.33 | 0.76 |
| 07/30 | 3,285 | 3,315 | 3,285 | 3,285 | -0.15% | 400 | 143億5282万 | -3.83% | 7.15 | 0.74 |
| 07/29 | 3,295 | 3,295 | 3,285 | 3,290 | -0.15% | 5,600 | 143億7466万 | -3.89% | 7.16 | 0.74 |
| 07/26 | 3,320 | 3,335 | 3,265 | 3,295 | -0.15% | 1,400 | 143億9651万 | -3.99% | 7.17 | 0.74 |
| 07/25 | 3,315 | 3,315 | 3,265 | 3,300 | -2.08% | 4,200 | 144億1836万 | -4.13% | 7.18 | 0.74 |
| 07/24 | 3,440 | 3,440 | 3,370 | 3,370 | 0% | 600 | 147億2420万 | -2.4% | 7.33 | 0.76 |
| 07/23 | 3,390 | 3,390 | 3,315 | 3,370 | -0.59% | 4,600 | 147億2420万 | -2.6% | 7.33 | 0.76 |
| 07/22 | 3,485 | 3,485 | 3,390 | 3,390 | -0.88% | 41,100 | 148億1158万 | -2.11% | 7.37 | 0.76 |
| 07/19 | 3,475 | 3,475 | 3,400 | 3,420 | -1.58% | 4,900 | 149億4266万 | -1.27% | 7.44 | 0.77 |
| 07/18 | 3,480 | 3,500 | 3,475 | 3,475 | -0.86% | 1,200 | 151億8297万 | +0.29% | 7.56 | 0.78 |
| 07/17 | 3,480 | 3,515 | 3,475 | 3,505 | +0.72% | 2,300 | 153億1404万 | +1.21% | 7.62 | 0.79 |
| 07/16 | 3,470 | 3,480 | 3,470 | 3,480 | +0.72% | 900 | 152億481万 | +0.64% | 7.57 | 0.78 |
| 07/12 | 3,415 | 3,455 | 3,410 | 3,455 | +0.73% | 3,700 | 150億9558万 | -0.03% | 7.52 | 0.77 |
| 07/11 | 3,445 | 3,445 | 3,425 | 3,430 | -0.44% | 3,000 | 149億8635万 | -0.67% | 7.46 | 0.77 |
| 07/10 | 3,440 | 3,445 | 3,430 | 3,445 | +0.15% | 1,200 | 150億5189万 | -0.17% | 7.49 | 0.77 |
| 07/09 | 3,425 | 3,440 | 3,415 | 3,440 | +0.58% | 2,300 | 150億3004万 | -0.26% | 7.48 | 0.77 |
| 07/08 | 3,425 | 3,490 | 3,420 | 3,420 | +0.15% | 5,200 | 149億4266万 | -0.78% | 7.44 | 0.77 |
| 07/05 | 3,415 | 3,425 | 3,415 | 3,415 | 0% | 2,700 | 149億2081万 | -0.81% | 7.43 | 0.77 |
| 07/04 | 3,400 | 3,415 | 3,390 | 3,415 | +0.59% | 2,900 | 149億2081万 | -0.7% | 7.43 | 0.77 |
| 07/03 | 3,395 | 3,445 | 3,375 | 3,395 | 0% | 3,700 | 148億3343万 | -1.14% | 7.38 | 0.76 |
| 07/02 | 3,430 | 3,490 | 3,380 | 3,395 | -1.16% | 4,000 | 148億3343万 | -1.08% | 7.38 | 0.76 |
| 07/01 | 3,460 | 3,480 | 3,360 | 3,435 | -1.29% | 8,900 | 150億820万 | +0.15% | 7.47 | 0.77 |
| 06/28 | 3,485 | 3,490 | 3,445 | 3,480 | -0.14% | 4,900 | 152億481万 | +1.52% | 7.92 | 0.78 |
| 06/27 | 3,375 | 3,490 | 3,375 | 3,485 | -1.41% | 5,300 | 152億2666万 | +1.81% | 7.93 | 0.78 |
| 06/26 | 3,445 | 3,595 | 3,445 | 3,535 | +1.73% | 6,000 | 154億4512万 | +3.45% | 8.04 | 0.79 |
| 06/25 | 3,465 | 3,585 | 3,465 | 3,475 | +0.29% | 3,300 | 151億8297万 | +1.94% | 7.91 | 0.78 |
| 06/24 | 3,500 | 3,510 | 3,425 | 3,465 | -1.28% | 3,700 | 151億3927万 | +1.76% | 7.89 | 0.78 |
| 06/21 | 3,555 | 3,555 | 3,510 | 3,510 | -1.27% | 2,800 | 153億3589万 | +3.2% | 7.99 | 0.79 |
| 06/20 | 3,565 | 3,565 | 3,520 | 3,555 | -0.28% | 2,800 | 155億3250万 | +4.74% | 8.09 | 0.8 |
| 06/19 | 3,555 | 3,585 | 3,535 | 3,565 | +0.71% | 4,100 | 155億7619万 | +5.29% | 8.11 | 0.8 |
| 06/18 | 3,455 | 3,550 | 3,455 | 3,540 | +2.76% | 5,000 | 154億6696万 | +4.73% | 8.06 | 0.79 |
| 06/17 | 3,425 | 3,465 | 3,425 | 3,445 | +0.58% | 1,500 | 150億5189万 | +2.07% | 7.84 | 0.77 |
| 06/14 | 3,460 | 3,460 | 3,425 | 3,425 | -0.15% | 2,100 | 149億6451万 | +1.51% | 7.79 | 0.77 |
| 06/13 | 3,430 | 3,470 | 3,400 | 3,430 | 0% | 2,800 | 149億8635万 | +1.6% | 7.81 | 0.77 |
| 06/12 | 3,395 | 3,430 | 3,395 | 3,430 | +1.03% | 1,100 | 149億8635万 | +1.54% | 7.81 | 0.77 |
| 06/11 | 3,415 | 3,425 | 3,395 | 3,395 | -0.44% | 1,300 | 148億3343万 | +0.44% | 7.73 | 0.76 |
| 06/10 | 3,425 | 3,425 | 3,410 | 3,410 | +0.29% | 1,800 | 148億9897万 | +0.8% | 7.76 | 0.76 |
| 06/07 | 3,405 | 3,405 | 3,360 | 3,400 | +0.89% | 3,300 | 148億5528万 | +0.53% | 7.74 | 0.76 |
| 06/06 | 3,385 | 3,390 | 3,370 | 3,370 | -0.59% | 1,300 | 147億2420万 | -0.3% | 7.67 | 0.76 |
| 06/05 | 3,400 | 3,400 | 3,350 | 3,390 | 0% | 10,600 | 148億1158万 | +0.3% | 7.71 | 0.76 |
| 06/04 | 3,340 | 3,430 | 3,330 | 3,390 | +1.65% | 5,500 | 148億1158万 | +0.36% | 7.71 | 0.76 |
| 06/03 | 3,330 | 3,340 | 3,310 | 3,335 | +0.76% | 1,000 | 145億7128万 | -1.19% | 7.59 | 0.75 |
| 05/31 | 3,285 | 3,310 | 3,280 | 3,310 | +1.07% | 1,000 | 144億6205万 | -1.93% | 7.53 | 0.74 |
| 05/30 | 3,300 | 3,315 | 3,195 | 3,275 | -2.09% | 6,900 | 143億913万 | -2.96% | 7.45 | 0.73 |
| 05/29 | 3,340 | 3,355 | 3,330 | 3,345 | -0.3% | 1,700 | 146億1497万 | -0.92% | 7.61 | 0.75 |
| 05/28 | 3,380 | 3,385 | 3,355 | 3,355 | -0.89% | 2,400 | 146億5866万 | -0.47% | 7.63 | 0.75 |
| 05/27 | 3,365 | 3,390 | 3,365 | 3,385 | +0.74% | 700 | 147億8974万 | +0.45% | 7.7 | 0.76 |
| 05/24 | 3,335 | 3,365 | 3,335 | 3,360 | +0.75% | 1,000 | 146億8051万 | -0.3% | 7.65 | 0.75 |
| 05/23 | 3,325 | 3,335 | 3,325 | 3,335 | +0.3% | 600 | 145億7128万 | -1.13% | 7.59 | 0.75 |
| 05/22 | 3,340 | 3,385 | 3,325 | 3,325 | -1.48% | 2,200 | 145億2759万 | -1.54% | 7.57 | 0.75 |
| 05/21 | 3,390 | 3,390 | 3,375 | 3,375 | 0% | 1,200 | 147億4605万 | -0.24% | 7.68 | 0.76 |
| 05/20 | 3,340 | 3,390 | 3,340 | 3,375 | +1.05% | 1,600 | 147億4605万 | -0.35% | 7.68 | 0.76 |
| 05/17 | 3,340 | 3,365 | 3,340 | 3,340 | 0% | 1,600 | 145億9312万 | -1.45% | 7.6 | 0.75 |
| 05/16 | 3,390 | 3,390 | 3,340 | 3,340 | -2.05% | 3,100 | 145億9312万 | -1.56% | 7.6 | 0.75 |
| 05/15 | 3,425 | 3,425 | 3,375 | 3,410 | -0.44% | 1,400 | 148億9897万 | +0.41% | 7.76 | 0.76 |
| 05/14 | 3,420 | 3,450 | 3,370 | 3,425 | +0.15% | 2,700 | 149億6451万 | +0.85% | 7.79 | 0.77 |
| 05/13 | 3,495 | 3,495 | 3,415 | 3,420 | -1.44% | 3,900 | 149億4266万 | +0.68% | 7.78 | 0.77 |
| 05/10 | 3,515 | 3,525 | 3,465 | 3,470 | -0.72% | 3,700 | 151億6112万 | +2.12% | 7.9 | 0.78 |
| 05/09 | 3,585 | 3,585 | 3,495 | 3,495 | +0.87% | 8,800 | 152億7035万 | +2.95% | 7.95 | 0.78 |
| 05/08 | 3,455 | 3,490 | 3,435 | 3,465 | 0% | 3,400 | 151億3927万 | +2% | 7.89 | 0.78 |
| 05/07 | 3,445 | 3,465 | 3,410 | 3,465 | +2.06% | 3,200 | 151億3927万 | +1.85% | 7.89 | 0.78 |
| 05/02 | 3,390 | 3,405 | 3,345 | 3,395 | +1.65% | 1,500 | 148億3343万 | -0.26% | 7.73 | 0.76 |
| 05/01 | 3,400 | 3,400 | 3,340 | 3,340 | -1.47% | 2,400 | 145億9312万 | -1.88% | 7.6 | 0.75 |
| 04/30 | 3,330 | 3,415 | 3,330 | 3,390 | +2.11% | 2,900 | 148億1158万 | -0.44% | 7.71 | 0.76 |
| 04/26 | 3,300 | 3,365 | 3,300 | 3,320 | -0.15% | 2,400 | 145億574万 | -2.41% | 7.56 | 0.74 |
| 04/25 | 3,325 | 3,325 | 3,325 | 3,325 | 0% | 700 | 145億2759万 | -2.15% | 7.57 | 0.75 |
| 04/24 | 3,310 | 3,345 | 3,310 | 3,325 | +0.45% | 2,500 | 145億2759万 | -2% | 7.57 | 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 6月期 | 1,700 2,040 7/12 | 1,200 1,440 3/19 | 13,800 11,500 1/17 | - | - | +8.86% 12/7 | -12.06% 9/1 |
| 2009年 6月期 | 1,369 1,643 7/1 | 917 1,100 10/8 | 27,480 22,900 9/24 | - | - | +18.89% 11/5 | -14.36% 9/8 |
| 2010年 6月期 | 1,324 1,589 7/1 | 750 900 6/30 | 6,720 5,600 4/5 | - | 32億7690万 | +10.05% 4/27 | -16.95% 2/19 |
| 2011年 6月期 | 1,208 1,450 5/10 | 621 745 3/15 | 16,080 13,400 11/10 | 52億7945万 | 27億1254万 | +44.66% 5/10 | -33.8% 3/15 |
| 2012年 6月期 | 1,367 1,640 5/30 | 917 1,100 8/8 1,100 8/2 他2件 | 3,000 2,500 7/4 | 59億7124万 | 40億510万 | +16.9% 5/8 | -12.91% 8/22 |
| 2013年 6月期 | 2,478 3/13 | 907 11/15 | 34,200 3/12 | 108億2687万 | 39億6286万 | +43.69% 2/6 | -23.29% 6/7 |
| 2014年 6月期 | 1,739 1/16 | 1,211 8/22 | 98,200 1/16 | 75億9803万 | 52億9110万 | +12.42% 6/23 | -11.42% 8/12 |
| 2015年 6月期 | 2,030 6/25 | 1,321 8/14 | 50,400 9/16 | 88億6947万 | 57億7171万 | +26% 9/17 | -6.59% 10/17 |
| 2016年 6月期 | 2,021 8/10 | 1,245 3/1 | 13,700 8/11 | 88億3015万 | 54億3965万 | +11.22% 10/22 | -22.35% 8/25 |
| 2017年 6月期 | 2,448 5/24 | 1,276 10/3 | 44,300 5/10 | 106億9580万 | 55億7509万 | +27.2% 5/15 | -6.75% 6/28 |
| 2018年 6月期 | 2,949 1/18 | 2,050 7/3 | 30,200 8/10 | 128億8477万 | 89億5686万 | +13.66% 5/14 | -17.08% 2/6 |
| 2019年 6月期 | 2,648 5/10 | 1,725 12/25 | 29,700 5/9 | 115億6964万 | 75億3687万 | +19.1% 3/18 | -19.98% 12/25 |
| 2020年 6月期 | 2,948 12/11 | 1,398 3/17 | 51,400 12/11 | 128億8040万 | 61億814万 | +20.08% 5/12 | -27.86% 3/13 |
| 2021年 6月期 | 2,300 12/9 | 1,813 8/7 | 23,300 6/28 | 100億4916万 | 79億2135万 | +14.55% 12/9 | -6.1% 8/11 |
| 2022年 6月期 | 2,230 1/4 | 1,761 3/15 | 12,200 2/17 | 97億4331万 | 76億9416万 | +7.02% 8/8 | -8.36% 1/28 |
| 2023年 6月期 | 3,195 6/19 | 1,880 7/19 | 76,300 5/9 | 139億5959万 | 82億1409万 | +15.76% 2/28 | -3.96% 7/13 7/7 |
| 2024年 6月期 | 3,870 1/17 | 2,626 10/24 | 109,100 12/20 | 169億880万 | 114億7351万 | +21.11% 12/25 | -10.99% 8/2 |
| 最新 | 2,961 2024/9/18 | 1,900 | 129億3720万 | -3.17% 3,058 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 353%（4.53倍）
- 2000/12/29 vs 1999/12/30
- -68%（0.32倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/30
- 40%（1.4倍）
- 2004/12/30 vs 2003/12/30
- 14%（1.14倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/28 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/28
- -7%（0.93倍）
- 2008/12/26 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/26
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- 37%（1.37倍）
- 2012/12/27 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/27
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 66%（1.66倍）
- 2024/09/18 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
621円（2011/03/15） - 377%（4.77倍）
2,961円（9/18）