株価チャート
株価
4/19
- 前日 (4/18)
- 3,505
- 始値
- 3,505
- 高値
- 3,530
- 安値
- 3,400
- 終値 -1.71%
- 3,445
- 出来高 +555.56%
- 5,900
乖離率
- 株価（5日）
移動平均値 - -1.85%
3,510 - 株価（25日）
移動平均値 - -1.35%
3,492 - 出来高（5日）
移動平均値 - +71.51%
3,440
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 3,505 | 3,530 | 3,400 | 3,445 | -1.71% | 5,900 | 84億2405万 | -1.35% | 31.2 | 3.29 |
| 04/18 | 3,495 | 3,525 | 3,495 | 3,505 | +0.29% | 900 | 85億7077万 | +0.37% | 31.74 | 3.34 |
| 04/17 | 3,540 | 3,540 | 3,490 | 3,495 | -1.27% | 3,400 | 85億4632万 | +0.23% | 31.65 | 3.33 |
| 04/16 | 3,570 | 3,575 | 3,530 | 3,540 | -0.7% | 4,400 | 86億5636万 | +1.67% | 32.06 | 3.38 |
| 04/15 | 3,570 | 3,580 | 3,560 | 3,565 | -0.14% | 2,600 | 87億1749万 | +2.56% | 32.28 | 3.4 |
| 04/12 | 3,575 | 3,575 | 3,560 | 3,570 | +0.14% | 1,300 | 87億2972万 | +2.88% | 32.33 | 3.41 |
| 04/11 | 3,570 | 3,580 | 3,560 | 3,565 | -0.14% | 2,100 | 87億1749万 | +2.92% | 32.28 | 3.4 |
| 04/10 | 3,570 | 3,575 | 3,570 | 3,570 | +0.14% | 2,100 | 87億2972万 | +3.21% | 32.33 | 3.41 |
| 04/09 | 3,570 | 3,570 | 3,550 | 3,565 | +0.14% | 1,800 | 87億1407万 | +3.24% | 32.28 | 3.4 |
| 04/08 | 3,545 | 3,565 | 3,545 | 3,560 | +0.56% | 4,000 | 87億526万 | +3.31% | 32.24 | 3.4 |
| 04/05 | 3,510 | 3,540 | 3,510 | 3,540 | +0.71% | 1,700 | 86億5636万 | +2.91% | 32.06 | 3.38 |
| 04/04 | 3,520 | 3,550 | 3,510 | 3,515 | -0.14% | 1,500 | 85億9522万 | +2.3% | 31.83 | 3.35 |
| 04/03 | 3,510 | 3,520 | 3,505 | 3,520 | 0% | 2,800 | 86億745万 | +2.56% | 31.88 | 3.36 |
| 04/02 | 3,570 | 3,570 | 3,520 | 3,520 | -1.12% | 3,100 | 86億745万 | +2.71% | 31.88 | 3.36 |
| 04/01 | 3,605 | 3,605 | 3,535 | 3,560 | -0.14% | 4,200 | 87億526万 | +4% | 32.24 | 3.4 |
| 03/29 | 3,510 | 3,575 | 3,510 | 3,565 | +1.57% | 6,800 | 87億1749万 | +4.3% | 32.28 | 3.4 |
| 03/28 | 3,450 | 3,525 | 3,450 | 3,510 | +2.48% | 7,000 | 85億8300万 | +2.84% | 31.79 | 3.35 |
| 03/27 | 3,415 | 3,465 | 3,415 | 3,425 | +0.44% | 5,000 | 83億7515万 | +0.41% | 31.02 | 3.27 |
| 03/26 | 3,425 | 3,425 | 3,400 | 3,410 | -0.29% | 3,200 | 83億3847万 | -0.06% | 30.88 | 3.25 |
| 03/25 | 3,405 | 3,440 | 3,405 | 3,420 | +0.59% | 4,500 | 83億6292万 | +0.21% | 30.97 | 3.26 |
| 03/22 | 3,410 | 3,410 | 3,375 | 3,400 | +0.29% | 4,400 | 83億1402万 | -0.38% | 30.79 | 3.24 |
| 03/21 | 3,410 | 3,420 | 3,390 | 3,390 | -0.29% | 3,200 | 82億8631万 | -0.76% | 30.7 | 3.23 |
| 03/19 | 3,390 | 3,420 | 3,385 | 3,400 | +0.74% | 2,400 | 83億1075万 | -0.56% | 30.79 | 3.24 |
| 03/18 | 3,420 | 3,420 | 3,375 | 3,375 | +0.15% | 4,000 | 82億4964万 | -1.34% | 30.56 | 3.22 |
| 03/15 | 3,425 | 3,425 | 3,350 | 3,370 | -1.89% | 8,000 | 82億3742万 | -1.55% | 30.52 | 3.22 |
| 03/14 | 3,360 | 3,435 | 3,360 | 3,435 | +1.18% | 5,300 | 83億9630万 | +0.29% | 31.11 | 3.28 |
| 03/13 | 3,410 | 3,410 | 3,355 | 3,395 | +0.59% | 2,800 | 82億9853万 | -0.88% | 30.74 | 3.24 |
| 03/12 | 3,380 | 3,385 | 3,350 | 3,375 | -0.15% | 5,000 | 82億4964万 | -1.49% | 30.56 | 3.22 |
| 03/11 | 3,425 | 3,430 | 3,380 | 3,380 | -1.17% | 9,500 | 82億6186万 | -1.43% | 30.61 | 3.22 |
| 03/08 | 3,410 | 3,435 | 3,410 | 3,420 | 0% | 2,700 | 83億5964万 | -0.38% | 30.97 | 3.26 |
| 03/07 | 3,440 | 3,440 | 3,420 | 3,420 | -0.58% | 4,500 | 83億5964万 | -0.52% | 30.97 | 3.26 |
| 03/06 | 3,410 | 3,440 | 3,410 | 3,440 | +0.88% | 3,400 | 84億852万 | -0.15% | 31.15 | 3.28 |
| 03/05 | 3,405 | 3,420 | 3,405 | 3,410 | +0.15% | 2,400 | 83億3519万 | -1.36% | 30.88 | 3.25 |
| 03/04 | 3,410 | 3,420 | 3,405 | 3,405 | 0% | 3,600 | 83億2297万 | -1.82% | 30.83 | 3.25 |
| 03/01 | 3,425 | 3,425 | 3,405 | 3,405 | -0.73% | 3,300 | 83億2297万 | -2.16% | 30.83 | 3.25 |
| 02/29 | 3,420 | 3,430 | 3,405 | 3,430 | +0.29% | 1,800 | 83億8408万 | -1.78% | 31.06 | 3.27 |
| 02/28 | 3,410 | 3,420 | 3,400 | 3,420 | +0.59% | 1,700 | 83億5964万 | -2.4% | 30.97 | 3.26 |
| 02/27 | 3,405 | 3,415 | 3,400 | 3,400 | -0.15% | 6,100 | 83億1075万 | -3.27% | 30.79 | 3.24 |
| 02/26 | 3,450 | 3,450 | 3,405 | 3,405 | -1.16% | 7,700 | 83億2297万 | -3.49% | 30.83 | 3.25 |
| 02/22 | 3,440 | 3,460 | 3,440 | 3,445 | +0.15% | 3,000 | 84億1992万 | -2.68% | 31.2 | 3.29 |
| 02/21 | 3,470 | 3,475 | 3,435 | 3,440 | -0.86% | 2,200 | 84億770万 | -3.13% | 31.15 | 3.28 |
| 02/20 | 3,450 | 3,480 | 3,440 | 3,470 | +0.58% | 3,400 | 84億8102万 | -2.58% | 31.42 | 3.31 |
| 02/19 | 3,450 | 3,450 | 3,430 | 3,450 | +0.73% | 2,300 | 84億3214万 | -3.36% | 31.24 | 3.29 |
| 02/16 | 3,430 | 3,430 | 3,405 | 3,425 | +0.29% | 4,100 | 83億7104万 | -4.28% | 31.02 | 3.27 |
| 02/15 | 3,485 | 3,485 | 3,415 | 3,415 | -1.73% | 4,700 | 83億4660万 | -4.82% | 30.93 | 3.26 |
| 02/14 | 3,470 | 3,490 | 3,460 | 3,475 | +0.14% | 2,500 | 84億9324万 | -3.47% | 31.47 | 3.32 |
| 02/13 | 3,455 | 3,485 | 3,450 | 3,470 | +0.58% | 5,900 | 84億8102万 | -3.88% | 31.42 | 3.31 |
| 02/09 | 3,420 | 3,465 | 3,405 | 3,450 | +1.02% | 7,100 | 84億3214万 | -4.67% | 31.24 | 3.29 |
| 02/08 | 3,430 | 3,430 | 3,410 | 3,415 | -0.44% | 2,600 | 83億4660万 | -5.9% | 30.93 | 3.26 |
| 02/07 | 3,415 | 3,430 | 3,405 | 3,430 | +0.15% | 2,400 | 83億8326万 | -5.74% | 31.06 | 3.27 |
| 02/06 | 3,450 | 3,450 | 3,405 | 3,425 | 0% | 7,900 | 83億7104万 | -6.16% | 31.02 | 3.27 |
| 02/05 | 3,490 | 3,490 | 3,420 | 3,425 | -1.15% | 10,100 | 83億7104万 | -6.37% | 31.02 | 3.27 |
| 02/02 | 3,530 | 3,530 | 3,460 | 3,465 | -0.43% | 6,600 | 84億6880万 | -5.43% | 31.38 | 3.31 |
| 02/01 | 3,525 | 3,530 | 3,455 | 3,480 | -1.69% | 15,700 | 85億546万 | -5.07% | 31.51 | 3.32 |
| 01/31 | 3,585 | 3,585 | 3,535 | 3,540 | -1.12% | 12,700 | 86億5211万 | -3.44% | 35.03 | 3.38 |
| 01/30 | 3,510 | 3,605 | 3,510 | 3,580 | -4.28% | 38,500 | 87億4987万 | -2.29% | 35.42 | 3.41 |
| 01/29 | 3,730 | 3,745 | 3,720 | 3,740 | +0.94% | 35,800 | 91億4093万 | +2.16% | 37 | 3.57 |
| 01/26 | 3,700 | 3,720 | 3,690 | 3,705 | +0.14% | 14,700 | 90億5539万 | +1.48% | 36.66 | 3.53 |
| 01/25 | 3,700 | 3,710 | 3,695 | 3,700 | -0.13% | 6,400 | 90億4317万 | +1.59% | 36.61 | 3.53 |
| 01/24 | 3,715 | 3,725 | 3,690 | 3,705 | -0.27% | 17,200 | 90億5539万 | +2.01% | 36.66 | 3.53 |
| 01/23 | 3,710 | 3,735 | 3,710 | 3,715 | +0.13% | 6,000 | 90億7983万 | +2.45% | 36.76 | 3.54 |
| 01/22 | 3,740 | 3,745 | 3,710 | 3,710 | -0.13% | 11,300 | 90億6382万 | +2.57% | 36.69 | 3.54 |
| 01/19 | 3,715 | 3,725 | 3,710 | 3,715 | +0.13% | 3,700 | 90億7604万 | +2.99% | 36.74 | 3.54 |
| 01/18 | 3,725 | 3,725 | 3,705 | 3,710 | -0.4% | 7,100 | 90億6382万 | +3.17% | 36.69 | 3.54 |
| 01/17 | 3,705 | 3,745 | 3,705 | 3,725 | +0.54% | 11,600 | 91億47万 | +3.91% | 36.84 | 3.55 |
| 01/16 | 3,680 | 3,705 | 3,680 | 3,705 | +0.82% | 9,900 | 90億5161万 | +3.69% | 36.64 | 3.53 |
| 01/15 | 3,660 | 3,675 | 3,650 | 3,675 | +0.55% | 7,600 | 89億7831万 | +3.14% | 36.35 | 3.5 |
| 01/12 | 3,680 | 3,680 | 3,640 | 3,655 | -0.41% | 12,500 | 89億2945万 | +2.9% | 36.15 | 3.48 |
| 01/11 | 3,720 | 3,720 | 3,650 | 3,670 | -1.08% | 21,200 | 89億6610万 | +3.58% | 36.3 | 3.5 |
| 01/10 | 3,735 | 3,735 | 3,710 | 3,710 | -0.4% | 11,200 | 90億6382万 | +5.01% | 36.69 | 3.54 |
| 01/09 | 3,735 | 3,740 | 3,705 | 3,725 | +0.68% | 9,900 | 91億47万 | +5.79% | 36.84 | 3.55 |
| 01/05 | 3,695 | 3,700 | 3,690 | 3,700 | +0.14% | 8,700 | 90億3939万 | +5.47% | 36.59 | 3.53 |
| 01/04 | 3,675 | 3,700 | 3,670 | 3,695 | +0.54% | 11,000 | 90億2718万 | +5.66% | 36.54 | 3.52 |
| 2023 | ||||||||||
| 12/29 | 3,705 | 3,705 | 3,670 | 3,675 | -0.68% | 7,600 | 89億7831万 | +5.42% | 36.35 | 3.5 |
| 12/28 | 3,620 | 3,700 | 3,615 | 3,700 | +2.21% | 10,200 | 90億3939万 | +6.41% | 36.59 | 3.53 |
| 12/27 | 3,595 | 3,645 | 3,570 | 3,620 | +1.4% | 14,100 | 88億4394万 | +4.41% | 35.8 | 3.45 |
| 12/26 | 3,520 | 3,575 | 3,520 | 3,570 | +1.56% | 9,600 | 87億2179万 | +3.15% | 35.31 | 3.4 |
| 12/25 | 3,520 | 3,520 | 3,500 | 3,515 | +0.43% | 6,100 | 85億8742万 | +1.65% | 34.76 | 3.35 |
| 12/22 | 3,495 | 3,540 | 3,495 | 3,500 | +0.29% | 7,000 | 85億5078万 | +1.39% | 34.62 | 3.34 |
| 12/21 | 3,490 | 3,490 | 3,475 | 3,490 | +0.14% | 7,800 | 85億2634万 | +1.25% | 34.52 | 3.33 |
| 12/20 | 3,495 | 3,495 | 3,460 | 3,485 | -0.29% | 5,800 | 85億1413万 | +1.25% | 34.47 | 3.32 |
| 12/19 | 3,485 | 3,495 | 3,435 | 3,495 | +0.29% | 4,100 | 85億3856万 | +1.72% | 34.57 | 3.33 |
| 12/18 | 3,490 | 3,490 | 3,420 | 3,485 | +0.87% | 10,300 | 85億1413万 | +1.6% | 34.47 | 3.32 |
| 12/15 | 3,455 | 3,470 | 3,390 | 3,455 | -2.95% | 25,100 | 84億4084万 | +0.93% | 34.17 | 3.29 |
| 12/14 | 3,495 | 3,560 | 3,480 | 3,560 | +2.3% | 20,400 | 86億9736万 | +4.15% | 35.21 | 3.39 |
| 12/13 | 3,460 | 3,485 | 3,450 | 3,480 | +0.43% | 7,600 | 85億191万 | +2.11% | 34.42 | 3.32 |
| 12/12 | 3,450 | 3,485 | 3,440 | 3,465 | +0.58% | 13,700 | 84億6527万 | +1.85% | 34.27 | 3.3 |
| 12/11 | 3,445 | 3,450 | 3,430 | 3,445 | +0.58% | 3,300 | 84億1641万 | +1.44% | 34.07 | 3.28 |
| 12/08 | 3,440 | 3,440 | 3,415 | 3,425 | -0.29% | 4,700 | 83億6754万 | +1.03% | 33.87 | 3.26 |
| 12/07 | 3,440 | 3,440 | 3,420 | 3,435 | -0.15% | 2,400 | 83億9197万 | +1.48% | 33.97 | 3.27 |
| 12/06 | 3,425 | 3,440 | 3,420 | 3,440 | +0.73% | 3,000 | 84億419万 | +1.81% | 34.02 | 3.28 |
| 12/05 | 3,425 | 3,425 | 3,410 | 3,415 | -0.15% | 3,500 | 83億4311万 | +1.13% | 33.77 | 3.26 |
| 12/04 | 3,430 | 3,430 | 3,400 | 3,420 | +0.15% | 3,800 | 83億5533万 | +1.27% | 33.82 | 3.26 |
| 12/01 | 3,415 | 3,430 | 3,400 | 3,415 | 0% | 6,100 | 83億4311万 | +1.19% | 33.77 | 3.26 |
| 11/30 | 3,405 | 3,415 | 3,390 | 3,415 | +0.59% | 2,900 | 82億3042万 | +1.16% | 33.32 | 3.21 |
| 11/29 | 3,405 | 3,420 | 3,390 | 3,395 | -0.73% | 7,300 | 81億8222万 | +0.65% | 33.12 | 3.19 |
| 11/28 | 3,415 | 3,430 | 3,410 | 3,420 | -0.29% | 4,100 | 82億4247万 | +1.36% | 33.37 | 3.22 |
| 11/27 | 3,460 | 3,460 | 3,420 | 3,430 | -0.29% | 4,300 | 82億6657万 | +1.66% | 33.46 | 3.23 |
| 11/24 | 3,475 | 3,475 | 3,420 | 3,440 | -0.58% | 7,500 | 82億9067万 | +1.96% | 33.56 | 3.23 |
| 11/22 | 3,460 | 3,470 | 3,415 | 3,460 | -0.43% | 7,000 | 83億3887万 | +2.64% | 33.76 | 3.25 |
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 | 3,960 3/28 | 2,500 5/17 | 1,162,500 3/28 | 80億7048万 | 52億6725万 | +18.21% 7/5 | -18.11% 5/17 |
| 2020年 6月期 | 4,985 10/1 | 1,330 4/3 | 191,300 11/8 | 105億289万 | 28億217万 | +50.57% 5/20 | -42.03% 3/16 |
| 2021年 6月期 | 4,050 6/7 | 1,620 7/31 | 33,700 6/15 | 86億2601万 | 34億1317万 | +21% 9/14 | -15.19% 10/30 |
| 2022年 1月期 | 3,685 11/5 | 2,723 8/23 | 41,400 7/8 | 79億5385万 | 58億48万 | +11.41% 9/27 | -13.75% 8/20 |
| 2023年 1月期 | 3,370 6/1 | 2,895 9/8 | 54,800 6/22 | 72億7394万 | 62億7143万 | +8.03% 6/1 | -8.09% 6/22 |
| 2024年 1月期 | 4,230 6/14 | 3,030 2/24 | 194,200 6/14 | 92億3772万 | 66億606万 | +13.25% 6/16 | -10.3% 10/17 |
| 最新 | 3,445 2024/4/19 | 5,900 | 84億2405万 | -1.35% 3,492 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/04/19 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
1,330円（2020/04/03） - 159%（2.59倍）
3,445円（4/19）