株価チャート
株価
4/18
- 前日 (4/17)
- 714
- 始値
- 710
- 高値
- 728
- 安値
- 701
- 終値 +1.96%
- 728
- 出来高 +18%
- 11,800
乖離率
- 株価（5日）
移動平均値 - -0.95%
735 - 株価（25日）
移動平均値 - -4.84%
765 - 出来高（5日）
移動平均値 - +32.58%
8,900
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 710 | 728 | 701 | 728 | +1.96% | 11,800 | 63億3942万 | -4.84% | 39.82 | 1.76 |
| 04/17 | 719 | 720 | 710 | 714 | -1.92% | 10,000 | 62億1751万 | -7.27% | 39.05 | 1.72 |
| 04/16 | 734 | 738 | 720 | 728 | -2.67% | 7,700 | 63億3942万 | -6.43% | 39.82 | 1.76 |
| 04/15 | 757 | 758 | 733 | 748 | -1.45% | 6,100 | 65億1358万 | -4.71% | 40.91 | 1.8 |
| 04/12 | 768 | 772 | 746 | 759 | -1.17% | 8,900 | 66億937万 | -4.53% | 41.51 | 1.83 |
| 04/11 | 769 | 770 | 756 | 768 | -0.26% | 5,300 | 66億8774万 | -4.24% | 42 | 1.85 |
| 04/10 | 767 | 776 | 752 | 770 | +0.39% | 14,400 | 67億516万 | -4.11% | 42.11 | 1.86 |
| 04/09 | 736 | 769 | 732 | 767 | +2.13% | 12,900 | 66億7903万 | -4.36% | 41.95 | 1.85 |
| 04/08 | 743 | 761 | 739 | 751 | +0.54% | 11,000 | 65億3970万 | -6.24% | 41.07 | 1.81 |
| 04/05 | 724 | 747 | 684 | 747 | +1.08% | 63,100 | 65億487万 | -6.74% | 40.86 | 1.8 |
| 04/04 | 755 | 760 | 736 | 739 | -0.14% | 16,100 | 64億3521万 | -7.74% | 40.42 | 1.78 |
| 04/03 | 734 | 760 | 729 | 740 | -0.67% | 15,100 | 64億4392万 | -7.62% | 40.47 | 1.78 |
| 04/02 | 765 | 765 | 734 | 745 | -1.19% | 12,100 | 64億8746万 | -6.88% | 40.75 | 1.8 |
| 04/01 | 735 | 754 | 735 | 754 | +1.07% | 16,300 | 65億6583万 | -5.75% | 41.24 | 1.82 |
| 03/29 | 751 | 765 | 745 | 746 | -0.27% | 21,000 | 64億9616万 | -6.52% | 40.8 | 1.8 |
| 03/28 | 764 | 775 | 746 | 748 | -2.22% | 18,300 | 65億1358万 | -6.15% | 40.91 | 1.8 |
| 03/27 | 767 | 770 | 743 | 765 | -0.52% | 47,300 | 66億6162万 | -4.02% | 41.84 | 1.85 |
| 03/26 | 766 | 788 | 756 | 769 | -1.41% | 35,200 | 66億9645万 | -3.27% | 42.06 | 1.85 |
| 03/25 | 801 | 801 | 753 | 780 | -2.5% | 47,600 | 67億9224万 | -1.76% | 42.66 | 1.88 |
| 03/22 | 798 | 813 | 798 | 800 | +0.25% | 20,400 | 69億6640万 | +0.88% | 43.75 | 1.93 |
| 03/21 | 804 | 844 | 795 | 798 | -0.75% | 48,400 | 69億4898万 | +1.27% | 43.64 | 1.92 |
| 03/19 | 814 | 828 | 794 | 804 | -1.11% | 30,000 | 70億123万 | +2.42% | 43.97 | 1.94 |
| 03/18 | 804 | 820 | 793 | 813 | +0.12% | 22,000 | 70億7960万 | +4.23% | 44.46 | 1.96 |
| 03/15 | 827 | 840 | 783 | 812 | -2.05% | 61,600 | 70億7089万 | +4.77% | 44.41 | 1.96 |
| 03/14 | 860 | 877 | 790 | 829 | -4.16% | 162,700 | 72億1893万 | +7.52% | 45.34 | 2 |
| 03/13 | 919 | 927 | 849 | 865 | -5.15% | 160,600 | 75億3242万 | +13.07% | 47.31 | 2.09 |
| 03/12 | 886 | 946 | 822 | 912 | +1.22% | 266,000 | 79億4169万 | +20.32% | 49.88 | 2.2 |
| 03/11 | 934 | 934 | 847 | 901 | -9.63% | 212,200 | 78億4590万 | +20.13% | 49.28 | 2.17 |
| 03/08 | 1,043 | 1,060 | 841 | 997 | +6.29% | 821,700 | 86億8187万 | +34.37% | 54.53 | 2.4 |
| 03/07 | 792 | 938 | 791 | 938 | +21.35% | 542,700 | 81億6810万 | +28.49% | 51.3 | 2.26 |
| 03/06 | 768 | 800 | 756 | 773 | +0.65% | 20,300 | 67億3128万 | +7.36% | 42.28 | 1.86 |
| 03/05 | 731 | 768 | 731 | 768 | +3.92% | 17,300 | 66億8774万 | +7.26% | 42 | 1.85 |
| 03/04 | 749 | 749 | 729 | 739 | -0.67% | 3,400 | 64億3521万 | +3.65% | 40.42 | 1.78 |
| 03/01 | 742 | 745 | 727 | 744 | +0.68% | 4,500 | 64億7875万 | +4.64% | 40.69 | 1.79 |
| 02/29 | 727 | 741 | 727 | 739 | +0.41% | 4,300 | 64億3521万 | +4.38% | 40.42 | 1.78 |
| 02/28 | 738 | 740 | 735 | 736 | +0.27% | 3,400 | 64億908万 | +4.4% | 40.25 | 1.78 |
| 02/27 | 729 | 734 | 725 | 734 | +0.69% | 3,100 | 63億9167万 | +4.56% | 40.14 | 1.77 |
| 02/26 | 719 | 731 | 719 | 729 | +1.39% | 12,100 | 63億4813万 | +4.14% | 39.87 | 1.76 |
| 02/22 | 735 | 735 | 712 | 719 | -0.55% | 8,700 | 62億6105万 | +3.16% | 39.32 | 1.73 |
| 02/21 | 722 | 723 | 715 | 723 | -0.69% | 4,100 | 62億9588万 | +4.03% | 39.54 | 1.74 |
| 02/20 | 730 | 733 | 721 | 728 | -0.55% | 2,500 | 63億3942万 | +5.05% | 39.82 | 1.76 |
| 02/19 | 735 | 735 | 712 | 732 | -0.41% | 9,900 | 63億7425万 | +6.09% | 40.03 | 1.77 |
| 02/16 | 762 | 763 | 720 | 735 | -1.87% | 14,600 | 64億38万 | +6.83% | 40.2 | 1.77 |
| 02/15 | 742 | 789 | 714 | 749 | +7.93% | 50,400 | 65億2229万 | +9.18% | 40.96 | 1.81 |
| 02/14 | 700 | 700 | 692 | 694 | -0.86% | 1,000 | 60億4335万 | +1.61% | 37.96 | 1.67 |
| 02/13 | 697 | 700 | 691 | 700 | +0.86% | 4,700 | 60億9560万 | +2.64% | 38.28 | 1.69 |
| 02/09 | 694 | 694 | 691 | 694 | 0% | 1,200 | 60億4335万 | +2.06% | 37.96 | 1.67 |
| 02/08 | 695 | 695 | 689 | 694 | -0.14% | 2,000 | 60億4335万 | +2.21% | 37.96 | 1.67 |
| 02/07 | 693 | 698 | 688 | 695 | -0.14% | 4,000 | 60億5206万 | +2.66% | 38.01 | 1.68 |
| 02/06 | 690 | 696 | 684 | 696 | +0.87% | 3,300 | 60億6076万 | +3.26% | 38.07 | 1.68 |
| 02/05 | 697 | 699 | 687 | 690 | -1.57% | 8,000 | 60億852万 | +2.83% | 37.74 | 1.66 |
| 02/02 | 699 | 703 | 696 | 701 | +0.43% | 10,400 | 61億430万 | +4.78% | 38.34 | 1.69 |
| 02/01 | 690 | 698 | 690 | 698 | +1.16% | 7,400 | 60億7818万 | +4.65% | 38.18 | 1.68 |
| 01/31 | 688 | 690 | 688 | 690 | +0.29% | 1,400 | 60億852万 | +3.76% | 37.74 | 1.66 |
| 01/30 | 685 | 688 | 685 | 688 | +0.44% | 600 | 59億9110万 | +3.46% | 37.63 | 1.66 |
| 01/29 | 687 | 689 | 685 | 685 | -0.29% | 4,000 | 59億6498万 | +3.16% | 37.46 | 1.65 |
| 01/26 | 686 | 687 | 685 | 687 | +0.59% | 700 | 59億8239万 | +3.46% | 37.57 | 1.66 |
| 01/25 | 679 | 683 | 678 | 683 | +1.64% | 4,200 | 59億4756万 | +2.86% | 37.35 | 1.65 |
| 01/24 | 670 | 674 | 670 | 672 | +0.3% | 900 | 58億5177万 | +1.2% | 36.75 | 1.62 |
| 01/23 | 671 | 674 | 670 | 670 | -0.15% | 3,100 | 58億3436万 | +0.75% | 36.64 | 1.62 |
| 01/22 | 667 | 671 | 667 | 671 | +0.6% | 2,900 | 58億4306万 | +0.9% | 36.7 | 1.62 |
| 01/19 | 669 | 670 | 667 | 667 | +0.45% | 2,300 | 58億823万 | +0.15% | 36.48 | 1.61 |
| 01/18 | 667 | 667 | 661 | 664 | -0.75% | 6,000 | 57億8211万 | -0.45% | 36.32 | 1.6 |
| 01/17 | 668 | 671 | 667 | 669 | +0.15% | 2,600 | 58億2565万 | 0% | 36.59 | 1.61 |
| 01/16 | 670 | 671 | 668 | 668 | -0.3% | 2,000 | 58億1694万 | -0.3% | 36.53 | 1.61 |
| 01/15 | 671 | 675 | 670 | 670 | -0.74% | 3,800 | 58億3436万 | -0.15% | 36.64 | 1.62 |
| 01/12 | 680 | 680 | 670 | 675 | -0.74% | 6,800 | 58億7790万 | +0.45% | 36.92 | 1.63 |
| 01/11 | 671 | 689 | 671 | 680 | +2.41% | 15,400 | 59億2144万 | +1.04% | 37.19 | 1.64 |
| 01/10 | 669 | 670 | 662 | 664 | -0.75% | 7,500 | 57億8211万 | -1.34% | 36.32 | 1.6 |
| 01/09 | 656 | 669 | 656 | 669 | +1.36% | 3,500 | 58億2565万 | -0.89% | 36.59 | 1.61 |
| 01/05 | 665 | 665 | 660 | 660 | +0.15% | 5,000 | 57億4728万 | -2.37% | 36.1 | 1.59 |
| 01/04 | 646 | 659 | 641 | 659 | +2.01% | 4,000 | 57億3857万 | -2.66% | 36.04 | 1.59 |
| 2023 | ||||||||||
| 12/29 | 638 | 648 | 624 | 646 | +1.25% | 8,700 | 56億2536万 | -4.86% | 35.33 | 1.58 |
| 12/28 | 628 | 639 | 624 | 638 | +2.57% | 10,700 | 55億5570万 | -6.31% | 34.89 | 1.56 |
| 12/27 | 626 | 630 | 622 | 622 | -1.43% | 17,500 | 54億1637万 | -8.93% | 34.02 | 1.52 |
| 12/26 | 632 | 642 | 628 | 631 | -0.94% | 16,400 | 54億9474万 | -8.02% | 34.51 | 1.54 |
| 12/25 | 658 | 658 | 628 | 637 | -3.78% | 20,900 | 55億4699万 | -7.55% | 34.84 | 1.56 |
| 12/22 | 679 | 679 | 654 | 662 | -2.93% | 20,800 | 57億6469万 | -4.34% | 36.21 | 1.62 |
| 12/21 | 679 | 693 | 678 | 682 | +0.15% | 17,900 | 59億3885万 | -1.59% | 37.3 | 1.67 |
| 12/20 | 679 | 684 | 677 | 681 | 0% | 5,600 | 59億3014万 | -1.87% | 37.25 | 1.66 |
| 12/19 | 680 | 681 | 679 | 681 | 0% | 6,900 | 59億3014万 | -2.01% | 37.25 | 1.66 |
| 12/18 | 685 | 689 | 681 | 681 | -0.58% | 5,200 | 59億3014万 | -2.16% | 37.25 | 1.66 |
| 12/15 | 686 | 687 | 685 | 685 | -0.15% | 6,100 | 59億6498万 | -1.72% | 37.46 | 1.67 |
| 12/14 | 689 | 692 | 686 | 686 | -0.44% | 5,300 | 59億7368万 | -1.72% | 37.52 | 1.68 |
| 12/13 | 691 | 691 | 689 | 689 | -0.29% | 4,700 | 59億9981万 | -1.43% | 37.68 | 1.68 |
| 12/12 | 696 | 696 | 691 | 691 | -0.43% | 3,400 | 60億1722万 | -1.29% | 37.79 | 1.69 |
| 12/11 | 692 | 697 | 692 | 694 | -0.14% | 4,000 | 60億4335万 | -1% | 37.96 | 1.7 |
| 12/08 | 694 | 697 | 694 | 695 | -0.14% | 5,100 | 60億5206万 | -1% | 38.01 | 1.7 |
| 12/07 | 695 | 696 | 694 | 696 | +0.14% | 2,000 | 60億6076万 | -0.85% | 38.07 | 1.7 |
| 12/06 | 695 | 695 | 693 | 695 | 0% | 2,900 | 60億5206万 | -1.14% | 38.01 | 1.7 |
| 12/05 | 696 | 696 | 692 | 695 | -0.14% | 7,300 | 60億5206万 | -1.14% | 38.01 | 1.7 |
| 12/04 | 702 | 704 | 696 | 696 | -0.85% | 3,600 | 60億6076万 | -1% | 38.07 | 1.7 |
| 12/01 | 695 | 702 | 695 | 702 | +1.01% | 5,500 | 61億1301万 | -0.28% | 38.39 | 1.71 |
| 11/30 | 694 | 698 | 694 | 695 | +0.14% | 2,500 | 60億5206万 | -1.28% | 38.01 | 1.7 |
| 11/29 | 694 | 695 | 694 | 694 | 0% | 2,800 | 60億4335万 | -1.56% | 37.96 | 1.7 |
| 11/28 | 695 | 696 | 694 | 694 | -0.14% | 2,700 | 60億4335万 | -1.56% | 37.96 | 1.7 |
| 11/27 | 695 | 698 | 694 | 695 | -0.29% | 4,600 | 60億5206万 | -1.42% | 38.01 | 1.7 |
| 11/24 | 701 | 701 | 697 | 697 | -0.14% | 6,300 | 60億6947万 | -1.27% | 38.12 | 1.7 |
| 11/22 | 703 | 704 | 698 | 698 | -0.71% | 5,400 | 60億7818万 | -1.13% | 38.18 | 1.71 |
| 11/21 | 703 | 703 | 701 | 703 | +0.29% | 2,500 | 61億2172万 | -0.57% | 38.45 | 1.72 |
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 | |
| 2019年 6月期 | 2,240 5/17 | 850 1,700 12/25 | 3,436,400 1,718,200 9/25 | 186億992万 | 70億6180万 | +27.01% 3/14 | -20.82% 6/13 |
| 2020年 6月期 | 1,639 10/4 | 805 3/23 | 190,300 8/22 | 139億9378万 | 68億7309万 | +16.42% 4/15 | -30.32% 3/13 |
| 2021年 6月期 | 1,395 4/23 | 795 10/30 | 3,028,600 11/26 | 119億1051万 | 67億8771万 | +33.59% 11/27 | -11.91% 6/30 |
| 2022年 6月期 | 1,086 1/4 | 810 5/25 | 273,200 5/31 | 92億7226万 | 69億4008万 | +12.14% 9/10 | -10.94% 5/19 |
| 2023年 6月期 | 928 8/17 | 685 12/21 | 750,700 8/17 | 79億5110万 | 59億6498万 | +10.97% 2/20 | -6.73% 9/28 |
| 最新 | 728 2024/4/18 | 11,800 | 63億3942万 | -4.84% 765 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/04/18 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
622円（2023/12/27） - 17%（1.17倍）
728円（4/18）