株価チャート
株価
5/1
- 前日 (4/30)
- 7,320
- 始値
- 7,320
- 高値
- 7,320
- 安値
- 7,320
- 終値 ±0%
- 7,320
- 出来高 -92.86%
- 100
乖離率
- 株価(5日)
移動平均値 - +1.36%
7,222 - 株価(25日)
移動平均値 - +4.42%
7,010 - 出来高(5日)
移動平均値 - -90.2%
1,020
2023/09/29~2024/05/01
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 | ||||||||||
05/01 | 7,320 | 7,320 | 7,320 | 7,320 | 0% | 100 | 251億2571万 | +4.42% | 15.48 | 1.54 |
04/30 | 7,320 | 7,500 | 7,320 | 7,320 | +0.27% | 1,400 | 251億2571万 | +4.75% | 15.48 | 1.54 |
04/26 | 7,380 | 7,490 | 7,300 | 7,300 | +1.67% | 2,000 | 250億5706万 | +4.82% | 15.43 | 1.54 |
04/25 | 7,000 | 7,310 | 7,000 | 7,180 | +2.72% | 1,500 | 246億4517万 | +3.43% | 15.18 | 1.52 |
04/24 | 6,990 | 6,990 | 6,990 | 6,990 | +0.14% | 100 | 239億9300万 | +0.92% | 14.78 | 1.48 |
04/23 | 6,980 | 6,980 | 6,980 | 6,980 | 0% | 400 | 239億5867万 | +0.93% | 14.76 | 1.47 |
04/22 | 6,980 | 6,980 | 6,980 | 6,980 | +0.43% | 100 | 239億5867万 | +1.01% | 14.76 | 1.47 |
04/18 | 6,950 | 6,950 | 6,950 | 6,950 | +1.46% | 100 | 238億5570万 | +0.62% | 14.69 | 1.47 |
04/17 | 6,850 | 6,850 | 6,850 | 6,850 | -1.44% | 100 | 235億1245万 | -0.83% | 14.48 | 1.45 |
04/16 | 6,950 | 6,950 | 6,850 | 6,950 | -0.57% | 300 | 238億5570万 | +0.55% | 14.69 | 1.47 |
04/15 | 6,950 | 6,990 | 6,850 | 6,990 | +0.58% | 600 | 239億9300万 | +1.1% | 14.78 | 1.48 |
04/12 | 7,050 | 7,050 | 6,950 | 6,950 | -1.42% | 1,500 | 238億5570万 | +0.58% | 14.69 | 1.47 |
04/11 | 7,020 | 7,050 | 7,010 | 7,050 | +0.43% | 800 | 241億9894万 | +2.07% | 14.9 | 1.49 |
04/10 | 7,020 | 7,020 | 7,020 | 7,020 | +2.03% | 500 | 240億9597万 | +1.75% | 14.84 | 1.48 |
04/09 | 6,880 | 6,880 | 6,880 | 6,880 | -1.43% | 100 | 236億1542万 | -0.19% | 14.54 | 1.45 |
04/08 | 7,030 | 7,030 | 6,980 | 6,980 | -0.71% | 400 | 239億5867万 | +1.31% | 14.76 | 1.47 |
04/05 | 6,960 | 7,050 | 6,960 | 7,030 | +2.48% | 300 | 241億3029万 | +2.21% | 14.86 | 1.48 |
04/04 | 7,010 | 7,010 | 6,860 | 6,860 | -1.58% | 200 | 235億4677万 | +0.03% | 14.5 | 1.45 |
04/02 | 6,970 | 6,980 | 6,970 | 6,970 | -0.43% | 600 | 239億2435万 | +1.66% | 14.74 | 1.47 |
04/01 | 6,910 | 7,050 | 6,910 | 7,000 | +1.01% | 2,100 | 240億2732万 | +2.23% | 14.8 | 1.48 |
03/29 | 6,930 | 6,930 | 6,930 | 6,930 | -0.43% | 200 | 237億8705万 | +1.36% | 14.65 | 1.46 |
03/27 | 6,960 | 6,960 | 6,960 | 6,960 | 0% | 600 | 238億9002万 | +1.93% | 14.71 | 1.47 |
03/26 | 6,960 | 6,960 | 6,960 | 6,960 | +0.58% | 700 | 238億9002万 | +2.08% | 14.71 | 1.47 |
03/25 | 6,920 | 6,920 | 6,820 | 6,920 | 0% | 900 | 237億5272万 | +1.63% | 14.63 | 1.46 |
03/22 | 6,920 | 6,920 | 6,730 | 6,920 | +2.22% | 1,800 | 237億5272万 | +1.73% | 14.63 | 1.46 |
03/21 | 6,770 | 6,770 | 6,770 | 6,770 | +0.59% | 200 | 232億3785万 | -0.27% | 14.31 | 1.43 |
03/19 | 6,810 | 6,810 | 6,730 | 6,730 | -0.44% | 200 | 231億55万 | -0.78% | 14.23 | 1.42 |
03/18 | 6,750 | 6,760 | 6,750 | 6,760 | 0% | 400 | 232億353万 | -0.24% | 14.29 | 1.43 |
03/12 | 6,760 | 6,760 | 6,760 | 6,760 | 0% | 100 | 232億353万 | -0.06% | 14.29 | 1.43 |
03/11 | 6,800 | 6,800 | 6,760 | 6,760 | -0.73% | 400 | 232億353万 | +0.22% | 14.29 | 1.43 |
03/07 | 6,910 | 6,910 | 6,810 | 6,810 | -1.45% | 200 | 233億7515万 | +1.2% | 14.4 | 1.44 |
03/05 | 6,910 | 6,910 | 6,910 | 6,910 | -0.58% | 100 | 237億1840万 | +2.95% | 14.61 | 1.46 |
03/01 | 6,990 | 6,990 | 6,950 | 6,950 | -0.57% | 300 | 238億5570万 | +3.82% | 14.69 | 1.47 |
02/29 | 7,000 | 7,000 | 6,990 | 6,990 | -0.14% | 1,100 | 239億9300万 | +4.72% | 14.78 | 1.48 |
02/28 | 6,870 | 7,010 | 6,870 | 7,000 | +1.6% | 3,800 | 240億2732万 | +5.11% | 14.8 | 1.48 |
02/27 | 6,890 | 6,890 | 6,890 | 6,890 | +0.29% | 400 | 236億4975万 | +3.75% | 14.57 | 1.45 |
02/26 | 6,870 | 6,870 | 6,770 | 6,870 | +0.29% | 1,500 | 235億8110万 | +3.42% | 14.52 | 1.45 |
02/22 | 6,850 | 6,850 | 6,850 | 6,850 | -0.15% | 100 | 235億1245万 | +3.41% | 14.48 | 1.45 |
02/21 | 6,850 | 6,860 | 6,850 | 6,860 | +0.88% | 700 | 235億4677万 | +3.81% | 14.5 | 1.45 |
02/20 | 6,700 | 6,820 | 6,700 | 6,800 | +1.64% | 600 | 233億4083万 | +3.19% | 14.38 | 1.44 |
02/19 | 6,690 | 6,690 | 6,690 | 6,690 | +2.29% | 200 | 229億6325万 | +1.73% | 14.14 | 1.41 |
02/16 | 6,600 | 6,650 | 6,540 | 6,540 | -3.82% | 1,200 | 224億4838万 | -0.38% | 13.83 | 1.38 |
02/15 | 6,800 | 6,800 | 6,800 | 6,800 | +0.74% | 100 | 233億4083万 | +3.6% | 14.38 | 1.44 |
02/14 | 6,750 | 6,750 | 6,750 | 6,750 | 0% | 100 | 231億6920万 | +3.07% | 14.27 | 1.42 |
02/13 | 6,700 | 6,940 | 6,700 | 6,750 | +0.75% | 1,400 | 231億6920万 | +3.16% | 14.27 | 1.42 |
02/06 | 6,700 | 6,700 | 6,700 | 6,700 | 0% | 100 | 229億9758万 | +2.51% | 14.16 | 1.41 |
02/02 | 6,730 | 6,730 | 6,700 | 6,700 | -0.74% | 300 | 229億9758万 | +2.68% | 14.16 | 1.41 |
02/01 | 6,750 | 6,750 | 6,750 | 6,750 | 0% | 100 | 231億6920万 | +3.7% | 14.27 | 1.42 |
01/31 | 6,600 | 6,750 | 6,600 | 6,750 | +3.05% | 1,500 | 231億6920万 | +3.91% | 14.27 | 1.42 |
01/26 | 6,650 | 6,650 | 6,550 | 6,550 | -1.5% | 900 | 224億8271万 | +1.05% | 13.85 | 1.38 |
01/25 | 6,590 | 6,650 | 6,590 | 6,650 | +1.53% | 600 | 228億2595万 | +2.83% | 14.06 | 1.4 |
01/23 | 6,400 | 6,550 | 6,400 | 6,550 | +1.39% | 600 | 224億8271万 | +1.58% | 13.85 | 1.38 |
01/10 | 6,270 | 6,460 | 6,270 | 6,460 | +2.54% | 300 | 221億7378万 | +0.48% | 13.66 | 1.36 |
01/09 | 6,300 | 6,300 | 6,300 | 6,300 | -0.79% | 100 | 216億2459万 | -1.75% | 13.32 | 1.33 |
01/05 | 6,300 | 6,350 | 6,300 | 6,350 | -0.78% | 200 | 217億9621万 | -0.89% | 13.42 | 1.34 |
01/04 | 6,500 | 6,500 | 6,300 | 6,400 | -0.62% | 300 | 219億6784万 | 0% | 13.53 | 1.35 |
2023 | ||||||||||
12/27 | 6,320 | 6,440 | 6,260 | 6,440 | -0.62% | 1,300 | 221億513万 | +0.77% | 13.61 | 1.36 |
12/26 | 6,670 | 6,670 | 6,380 | 6,480 | -1.97% | 1,200 | 222億4243万 | +1.5% | 13.7 | 1.37 |
12/25 | 6,570 | 6,610 | 6,520 | 6,610 | +1.07% | 400 | 226億8865万 | +3.74% | 13.97 | 1.39 |
12/22 | 6,640 | 6,690 | 6,540 | 6,540 | -5.63% | 1,200 | 224億4838万 | +2.93% | 13.83 | 1.38 |
12/21 | 6,480 | 6,930 | 6,480 | 6,930 | +8.28% | 300 | 237億8705万 | +9.05% | 14.65 | 1.46 |
12/20 | 6,580 | 6,580 | 6,330 | 6,400 | -0.62% | 2,300 | 219億6784万 | +0.98% | 13.53 | 1.35 |
12/13 | 6,440 | 6,440 | 6,440 | 6,440 | +0.16% | 300 | 221億513万 | +1.58% | 13.61 | 1.36 |
12/11 | 6,350 | 6,430 | 6,330 | 6,430 | -0.31% | 300 | 220億7081万 | +1.64% | 13.59 | 1.35 |
12/08 | 6,450 | 6,450 | 6,450 | 6,450 | +0.62% | 100 | 221億3946万 | +2.15% | 13.64 | 1.36 |
12/06 | 6,410 | 6,410 | 6,410 | 6,410 | -1.54% | 100 | 220億216万 | +1.81% | 13.55 | 1.35 |
12/05 | 6,510 | 6,510 | 6,510 | 6,510 | +1.4% | 300 | 223億4541万 | +3.66% | 13.76 | 1.37 |
12/04 | 6,510 | 6,510 | 6,420 | 6,420 | -2.87% | 1,600 | 220億3648万 | +2.39% | 13.57 | 1.35 |
12/01 | 6,680 | 6,680 | 6,580 | 6,610 | +0.46% | 900 | 226億8865万 | +5.44% | 13.97 | 1.39 |
11/30 | 6,500 | 6,590 | 6,500 | 6,580 | +2.65% | 800 | 225億8568万 | +4.88% | 13.91 | 1.39 |
11/29 | 6,410 | 6,410 | 6,410 | 6,410 | +1.58% | 100 | 220億216万 | +2.01% | 13.55 | 1.35 |
11/28 | 6,410 | 6,410 | 6,310 | 6,310 | -1.56% | 300 | 216億5891万 | +0.11% | 13.34 | 1.33 |
11/27 | 6,410 | 6,410 | 6,410 | 6,410 | 0% | 700 | 220億216万 | +1.58% | 13.55 | 1.35 |
11/24 | 6,200 | 6,410 | 6,200 | 6,410 | +3.89% | 700 | 220億216万 | +1.58% | 13.55 | 1.35 |
11/21 | 6,110 | 6,170 | 6,070 | 6,170 | 0% | 1,000 | 211億7837万 | -2.2% | 13.04 | 1.3 |
11/20 | 6,080 | 6,170 | 6,080 | 6,170 | +1.48% | 200 | 211億7837万 | -2.31% | 13.04 | 1.3 |
11/17 | 6,080 | 6,080 | 6,080 | 6,080 | +0.5% | 300 | 208億6944万 | -3.75% | 12.85 | 1.28 |
11/16 | 6,160 | 6,160 | 6,050 | 6,050 | -1.94% | 300 | 207億6647万 | -4.23% | 12.79 | 1.27 |
11/15 | 6,170 | 6,170 | 6,170 | 6,170 | 0% | 100 | 211億7837万 | -2.37% | 13.04 | 1.3 |
11/13 | 5,970 | 6,170 | 5,970 | 6,170 | 0% | 1,200 | 211億7837万 | -2.36% | 13.04 | 1.3 |
11/10 | 6,170 | 6,170 | 6,170 | 6,170 | -1.44% | 100 | 211億7837万 | -2.19% | 13.04 | 1.3 |
11/09 | 6,220 | 6,260 | 6,220 | 6,260 | +1.13% | 200 | 214億8729万 | -0.54% | 13.23 | 1.32 |
11/08 | 6,200 | 6,200 | 6,190 | 6,190 | +0.32% | 200 | 212億4702万 | -1.46% | 13.09 | 1.3 |
11/07 | 6,250 | 6,250 | 6,170 | 6,170 | -5.8% | 1,100 | 211億7837万 | -1.63% | 13.04 | 1.3 |
11/01 | 6,550 | 6,550 | 6,550 | 6,550 | +0.46% | 100 | 224億8271万 | +4.53% | 13.85 | 1.38 |
10/26 | 6,630 | 6,630 | 6,500 | 6,520 | +1.4% | 1,000 | 223億7973万 | +4.49% | 13.78 | 1.37 |
10/25 | 6,200 | 6,440 | 6,200 | 6,430 | +5.24% | 1,600 | 220億7081万 | +3.51% | 13.59 | 1.35 |
10/24 | 6,110 | 6,110 | 6,110 | 6,110 | -0.16% | 100 | 209億7242万 | -1.13% | 12.92 | 1.29 |
10/23 | 6,080 | 6,120 | 6,080 | 6,120 | +2.17% | 300 | 210億674万 | -0.78% | 12.94 | 1.29 |
10/20 | 5,940 | 5,990 | 5,940 | 5,990 | -0.33% | 300 | 205億6052万 | -2.71% | 12.66 | 1.26 |
10/19 | 6,260 | 6,260 | 6,010 | 6,010 | -4.3% | 400 | 206億2917万 | -2.29% | 12.71 | 1.27 |
10/17 | 6,350 | 6,360 | 6,260 | 6,280 | -1.72% | 500 | 215億5594万 | +2.16% | 13.28 | 1.32 |
10/12 | 6,480 | 6,480 | 6,390 | 6,390 | -4.91% | 400 | 219億3351万 | +4.34% | 13.51 | 1.35 |
10/11 | 6,720 | 6,720 | 6,720 | 6,720 | -1.9% | 100 | 230億6623万 | +10.15% | 14.21 | 1.42 |
10/06 | 6,850 | 6,850 | 6,850 | 6,850 | -0.44% | 300 | 235億1245万 | +12.89% | 14.48 | 1.44 |
10/05 | 6,510 | 6,880 | 6,510 | 6,880 | +6.17% | 1,200 | 236億1542万 | +14.1% | 14.54 | 1.45 |
10/04 | 6,720 | 6,990 | 6,480 | 6,480 | +1.25% | 4,700 | 222億4243万 | +8.23% | 13.7 | 1.37 |
10/03 | 6,360 | 6,400 | 6,360 | 6,400 | +0.16% | 300 | 219億6784万 | +7.33% | 13.53 | 1.35 |
10/02 | 6,350 | 6,400 | 6,350 | 6,390 | +0.63% | 1,600 | 219億3351万 | +7.54% | 13.51 | 1.35 |
09/29 | 6,200 | 6,560 | 6,200 | 6,350 | +2.42% | 3,900 | 217億9621万 | +7.26% | 13.42 | 1.41 |
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 | 1,024 7/4 | 640 1/22 | 34,600 10/25 | - | - | +21.08% 2/20 | -14.52% 11/5 |
2009年 6月期 | 819 7/2 | 500 10/28 | 7,900 10/3 | - | - | +12.08% 5/25 | -22.92% 10/8 |
2010年 6月期 | 817 8/18 | 603 9/11 | 24,100 8/20 | - | - | +14.97% 8/18 | -11.46% 9/9 |
2011年 6月期 | 748 6/27 | 511 3/15 | 7,900 10/8 | 25億6749万 | 17億5399万 | +10.01% 5/2 | -26.23% 3/15 |
2012年 6月期 | 995 4/12 | 627 8/11 | 14,800 6/27 | 34億1531万 | 21億5216万 | +10.87% 4/12 | -9.08% 5/21 |
2013年 6月期 | 1,285 5/14 | 794 9/14 | 21,900 5/1 | 44億1073万 | 27億2538万 | +14.63% 5/9 | -11.49% 6/26 |
2014年 6月期 | 1,295 6/16 | 948 11/20 | 30,500 6/13 | 44億4505万 | 32億5398万 | +9.68% 6/5 | -5.92% 11/5 |
2015年 6月期 | 1,540 5/7 | 1,110 8/11 | 36,100 9/19 | 52億8601万 | 38億1004万 | +8.56% 9/25 | -5.61% 8/8 |
2016年 6月期 | 1,625 8/20 | 1,342 2/22 2/16 | 50,100 12/24 | 55億7777万 | 46億638万 | +7.75% 8/20 | -7.06% 2/22 |
2017年 6月期 | 2,461 3/17 | 1,375 7/22 | 30,300 2/1 | 84億4732万 | 47億1965万 | +16.93% 10/31 | -6.52% 4/17 |
2018年 6月期 | 3,595 6/26 | 2,250 7/5 | 16,000 10/4 | 123億3974万 | 77億2306万 | +10.99% 12/22 | -7.2% 2/6 |
2019年 6月期 | 4,970 4/26 | 2,885 12/21 | 84,200 4/26 | 170億5940万 | 99億269万 | +22.38% 5/7 | -10.98% 8/2 |
2020年 6月期 | 5,520 1/22 | 3,505 8/6 | 32,800 8/6 | 189億4726万 | 120億3082万 | +9.42% 12/26 | -16.04% 8/15 |
2021年 6月期 | 4,970 3/24 | 3,670 7/30 | 6,800 10/6 | 170億5940万 | 125億9718万 | +8.34% 3/29 | -10.84% 3/2 |
2022年 6月期 | 4,900 2/8 2/2 他3件 | 4,390 5/20 | 4,200 10/5 | 168億1912万 | 150億6856万 | +4.13% 1/12 | -5.37% 3/9 |
2023年 6月期 | 6,240 4/4 | 4,615 7/1 | 4,900 10/6 | 214億1864万 | 158億4087万 | +17.09% 4/4 | -3.99% 11/24 |
最新 | 7,320 2024/5/1 | 100 | 251億2571万 | +4.42% 7,010 |
年間値上がり率
- 1997/12/29 vs 1996/12/26
- -72%(0.28倍)
- 1998/12/30 vs 1997/12/29
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- 9%(1.09倍)
- 2000/12/27 vs 1999/12/30
- -25%(0.75倍)
- 2001/12/28 vs 2000/12/27
- -1%(0.99倍)
- 2002/12/27 vs 2001/12/28
- 6%(1.06倍)
- 2003/12/26 vs 2002/12/27
- 32%(1.32倍)
- 2004/12/30 vs 2003/12/26
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/30
- 68%(1.68倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/27 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/27
- -25%(0.75倍)
- 2009/12/30 vs 2008/12/30
- 21%(1.21倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- 19%(1.19倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 49%(1.49倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- 26%(1.26倍)
- 2017/12/29 vs 2016/12/30
- 61%(1.61倍)
- 2018/12/28 vs 2017/12/29
- 1%(1.01倍)
- 2019/12/30 vs 2018/12/28
- 56%(1.56倍)
- 2020/12/29 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/29
- 0%(1倍)
- 2022/12/28 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/27 vs 2022/12/28
- 33%(1.33倍)
- 2024/05/01 vs 2023/12/27
- 14%(1.14倍)
- 過去安値
290円(2002/10/16) - 2424%(25.24倍)
7,320円(5/1)