株価チャート
株価
4/18
- 前日 (4/17)
- 2,350
- 始値
- 2,326
- 高値
- 2,329
- 安値
- 2,232
- 終値 -3.91%
- 2,258
- 出来高 -10.35%
- 2,207,600
乖離率
- 株価（5日）
移動平均値 - -3.63%
2,343 - 株価（25日）
移動平均値 - -12.17%
2,571 - 出来高（5日）
移動平均値 - +1.82%
2,168,120
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 | 2,326 | 2,329 | 2,232 | 2,258 | -3.91% | 2,207,600 | 6133億4866万 | -12.17% | 41.24 | 4.44 |
| 04/17 | 2,390 | 2,417 | 2,340 | 2,350 | -1.76% | 2,462,500 | 6383億3896万 | -9.55% | 42.92 | 4.62 |
| 04/16 | 2,295 | 2,400 | 2,288 | 2,392 | +3.24% | 1,925,600 | 6497億4757万 | -8.81% | 43.69 | 4.71 |
| 04/15 | 2,387 | 2,389 | 2,288 | 2,317 | -3.34% | 2,015,300 | 6293億7505万 | -12.47% | 42.32 | 4.56 |
| 04/12 | 2,382 | 2,447 | 2,380 | 2,397 | +1.48% | 2,229,600 | 6511億573万 | -10.43% | 43.78 | 4.72 |
| 04/11 | 2,301 | 2,405 | 2,287 | 2,362 | +1.5% | 2,787,200 | 6415億9856万 | -12.62% | 43.14 | 4.65 |
| 04/10 | 2,385 | 2,413 | 2,322 | 2,327 | -0.43% | 2,724,600 | 6320億9138万 | -14.79% | 42.5 | 4.58 |
| 04/09 | 2,436 | 2,442 | 2,315 | 2,337 | -4.1% | 2,543,000 | 6348億772万 | -15.39% | 42.68 | 4.6 |
| 04/08 | 2,452 | 2,460 | 2,415 | 2,437 | +0.62% | 1,709,600 | 6619億7108万 | -12.71% | 44.51 | 4.8 |
| 04/05 | 2,447 | 2,468 | 2,412 | 2,422 | -1.46% | 1,218,600 | 6578億9657万 | -14.08% | 44.24 | 4.77 |
| 04/04 | 2,475 | 2,497 | 2,444 | 2,458 | +0.57% | 1,292,600 | 6676億7538万 | -13.63% | 44.89 | 4.84 |
| 04/03 | 2,494 | 2,519 | 2,433 | 2,444 | -2.04% | 2,095,800 | 6638億7251万 | -14.9% | 44.64 | 4.81 |
| 04/02 | 2,574 | 2,575 | 2,484 | 2,495 | -3.71% | 2,010,000 | 6777億2583万 | -13.76% | 45.57 | 4.91 |
| 04/01 | 2,640 | 2,651 | 2,577 | 2,591 | -1.67% | 1,297,500 | 7038億265万 | -10.96% | 47.32 | 5.1 |
| 03/29 | 2,665 | 2,685 | 2,635 | 2,635 | -0.26% | 1,123,200 | 7157億5453万 | -9.76% | 48.13 | 5.18 |
| 03/28 | 2,703 | 2,744 | 2,637 | 2,642 | -2.62% | 1,402,200 | 7176億5597万 | -9.83% | 48.25 | 5.2 |
| 03/27 | 2,692 | 2,760 | 2,669 | 2,713 | +1.42% | 1,462,900 | 7369億4195万 | -7.69% | 49.55 | 5.34 |
| 03/26 | 2,725 | 2,739 | 2,652 | 2,675 | -2.48% | 1,844,800 | 7266億1988万 | -9.2% | 48.86 | 5.26 |
| 03/25 | 2,824 | 2,824 | 2,740 | 2,743 | -3.75% | 1,072,700 | 7450億9096万 | -7.17% | 50.1 | 5.4 |
| 03/22 | 2,872 | 2,899 | 2,818 | 2,850 | -0.77% | 915,900 | 7741億5576万 | -3.88% | 52.05 | 5.61 |
| 03/21 | 2,913 | 2,924 | 2,853 | 2,872 | +0.31% | 1,062,100 | 7801億3169万 | -3.2% | 52.45 | 5.65 |
| 03/19 | 2,862 | 2,894 | 2,845 | 2,863 | -1.38% | 784,100 | 7776億8699万 | -3.64% | 52.29 | 5.63 |
| 03/18 | 2,877 | 2,938 | 2,866 | 2,903 | +1.75% | 695,100 | 7885億5234万 | -2.45% | 53.02 | 5.71 |
| 03/15 | 2,907 | 2,940 | 2,831 | 2,853 | -2.69% | 1,216,900 | 7749億7066万 | -4.2% | 52.11 | 5.61 |
| 03/14 | 2,902 | 2,938 | 2,878 | 2,932 | -0.54% | 800,700 | 7964億2971万 | -1.58% | 53.55 | 5.77 |
| 03/13 | 2,977 | 2,992 | 2,941 | 2,948 | -0.71% | 674,800 | 8007億7585万 | -1.04% | 53.84 | 5.8 |
| 03/12 | 2,920 | 2,969 | 2,867 | 2,969 | -0.54% | 799,500 | 8064億8015万 | -0.37% | 54.23 | 5.84 |
| 03/11 | 2,980 | 2,987 | 2,922 | 2,985 | -2.03% | 837,400 | 8108億2629万 | +0.24% | 54.52 | 5.87 |
| 03/08 | 3,025 | 3,080 | 3,000 | 3,047 | -0.55% | 779,700 | 8276億6757万 | +2.52% | 55.65 | 6 |
| 03/07 | 3,059 | 3,131 | 3,041 | 3,064 | -0.52% | 673,000 | 8322億8535万 | +3.37% | 55.96 | 6.03 |
| 03/06 | 3,057 | 3,112 | 3,015 | 3,080 | -0.29% | 962,500 | 8366億3148万 | +4.27% | 56.25 | 6.06 |
| 03/05 | 3,054 | 3,096 | 3,015 | 3,089 | +0.26% | 826,600 | 8390億7619万 | +4.85% | 56.42 | 6.08 |
| 03/04 | 3,116 | 3,142 | 3,062 | 3,081 | -0.96% | 847,800 | 8369億312万 | +4.87% | 56.27 | 6.06 |
| 03/01 | 3,104 | 3,130 | 3,058 | 3,111 | 0% | 672,700 | 8450億5212万 | +6.11% | 56.82 | 6.12 |
| 02/29 | 3,084 | 3,137 | 3,021 | 3,111 | +0.52% | 1,184,300 | 8450億5212万 | +6.29% | 56.82 | 6.12 |
| 02/28 | 2,989 | 3,109 | 2,988 | 3,095 | +3.65% | 1,319,100 | 8407億599万 | +5.88% | 56.53 | 6.09 |
| 02/27 | 2,910 | 2,995 | 2,900 | 2,986 | +2.16% | 1,176,400 | 8110億9792万 | +2.33% | 54.54 | 5.88 |
| 02/26 | 2,851 | 2,945 | 2,835 | 2,923 | +3.18% | 1,662,300 | 7939億8501万 | +0.24% | 53.39 | 5.75 |
| 02/22 | 2,888 | 2,894 | 2,804 | 2,833 | -1.77% | 716,100 | 7695億3798万 | -2.81% | 51.74 | 5.57 |
| 02/21 | 2,842 | 2,913 | 2,834 | 2,884 | +0.56% | 713,800 | 7833億9130万 | -1.23% | 52.67 | 5.67 |
| 02/20 | 2,890 | 2,895 | 2,835 | 2,868 | -0.42% | 608,600 | 7790億4516万 | -1.98% | 52.38 | 5.64 |
| 02/19 | 2,877 | 2,902 | 2,849 | 2,880 | -0.48% | 700,200 | 7823億476万 | -1.77% | 52.6 | 5.67 |
| 02/16 | 2,990 | 2,998 | 2,873 | 2,894 | -3.31% | 1,057,000 | 7861億763万 | -1.53% | 52.86 | 5.69 |
| 02/15 | 3,000 | 3,002 | 2,891 | 2,993 | +2.57% | 1,741,600 | 8129億9936万 | +1.7% | 54.66 | 5.89 |
| 02/14 | 2,926 | 2,939 | 2,871 | 2,918 | -1.72% | 696,800 | 7926億2684万 | -0.88% | 53.3 | 5.74 |
| 02/13 | 2,969 | 2,986 | 2,926 | 2,969 | -0.34% | 849,000 | 8064億8015万 | +0.85% | 54.23 | 5.84 |
| 02/09 | 2,980 | 2,989 | 2,947 | 2,979 | +0.88% | 710,100 | 8091億9649万 | +1.36% | 54.41 | 5.86 |
| 02/08 | 2,941 | 2,975 | 2,905 | 2,953 | +2.14% | 751,500 | 8021億3402万 | +0.54% | 53.93 | 5.81 |
| 02/07 | 2,917 | 2,920 | 2,848 | 2,891 | -1.33% | 512,500 | 7852億9273万 | -1.47% | 52.8 | 5.69 |
| 02/06 | 2,936 | 2,962 | 2,908 | 2,930 | -1.18% | 974,900 | 7958億8644万 | -0.1% | 53.51 | 5.77 |
| 02/05 | 2,950 | 2,967 | 2,924 | 2,965 | +1.54% | 631,500 | 8053億9362万 | +1.19% | 54.15 | 5.83 |
| 02/02 | 2,860 | 2,939 | 2,860 | 2,920 | +2.64% | 846,800 | 7931億7011万 | -0.14% | 53.33 | 5.75 |
| 02/01 | 2,790 | 2,883 | 2,783 | 2,845 | +0.46% | 734,800 | 7727億9759万 | -2.54% | 51.96 | 5.6 |
| 01/31 | 2,806 | 2,832 | 2,768 | 2,832 | +0.07% | 840,700 | 7692億6635万 | -2.91% | 51.72 | 5.57 |
| 01/30 | 2,879 | 2,880 | 2,815 | 2,830 | -1.46% | 3,199,000 | 7687億2308万 | -2.95% | 51.69 | 5.57 |
| 01/29 | 2,880 | 2,890 | 2,851 | 2,872 | -0.28% | 653,700 | 7801億3169万 | -1.51% | 52.45 | 5.65 |
| 01/26 | 2,950 | 2,959 | 2,880 | 2,880 | -2.11% | 639,700 | 7823億476万 | -1.2% | 52.6 | 5.67 |
| 01/25 | 2,920 | 2,945 | 2,889 | 2,942 | -1.14% | 768,500 | 7991億4605万 | +1.06% | 53.73 | 5.79 |
| 01/24 | 3,029 | 3,040 | 2,964 | 2,976 | -1.55% | 567,400 | 8083億8159万 | +2.44% | 54.35 | 5.86 |
| 01/23 | 2,995 | 3,081 | 2,983 | 3,023 | +2.02% | 824,700 | 8211億4837万 | +4.42% | 55.21 | 5.95 |
| 01/22 | 2,946 | 2,977 | 2,933 | 2,963 | +1.09% | 820,900 | 8048億5035万 | +2.67% | 54.12 | 5.83 |
| 01/19 | 2,910 | 2,939 | 2,903 | 2,931 | +0.76% | 820,600 | 7961億5808万 | +1.84% | 53.53 | 5.77 |
| 01/18 | 2,909 | 2,923 | 2,870 | 2,909 | -1.69% | 1,213,200 | 7901億8214万 | +1.25% | 53.13 | 5.72 |
| 01/17 | 3,028 | 3,046 | 2,951 | 2,959 | -2.34% | 897,900 | 8037億6382万 | +3.14% | 54.04 | 5.82 |
| 01/16 | 3,028 | 3,076 | 3,012 | 3,030 | +0.33% | 562,700 | 8230億4980万 | +5.8% | 55.34 | 5.96 |
| 01/15 | 3,055 | 3,055 | 3,001 | 3,020 | -1.34% | 692,100 | 8203億3347万 | +5.71% | 55.16 | 5.94 |
| 01/12 | 3,050 | 3,074 | 3,016 | 3,061 | +2.31% | 1,134,600 | 8314億7044万 | +7.55% | 55.91 | 6.02 |
| 01/11 | 3,039 | 3,149 | 2,975 | 2,992 | -0.6% | 1,293,600 | 8127億2773万 | +5.54% | 54.65 | 5.89 |
| 01/10 | 2,934 | 3,066 | 2,927 | 3,010 | +3.05% | 1,413,100 | 8176億1713万 | +6.44% | 54.98 | 5.92 |
| 01/09 | 2,903 | 2,982 | 2,901 | 2,921 | +2.38% | 1,082,800 | 7934億4174万 | +3.51% | 53.35 | 5.75 |
| 01/05 | 2,930 | 2,939 | 2,851 | 2,853 | -2.23% | 873,800 | 7749億7066万 | +1.21% | 52.11 | 5.61 |
| 01/04 | 2,841 | 2,927 | 2,810 | 2,918 | +1.71% | 709,700 | 7926億2684万 | +3.59% | 53.3 | 5.74 |
| 2023 | ||||||||||
| 12/29 | 2,852 | 2,871 | 2,840 | 2,869 | +0.17% | 420,300 | 7793億1679万 | +1.92% | 52.4 | 5.65 |
| 12/28 | 2,868 | 2,886 | 2,834 | 2,864 | +0.35% | 257,600 | 7779億5863万 | +1.74% | 52.31 | 5.64 |
| 12/27 | 2,850 | 2,870 | 2,841 | 2,854 | +0.92% | 525,500 | 7752億4229万 | +1.39% | 52.13 | 5.62 |
| 12/26 | 2,814 | 2,842 | 2,812 | 2,828 | +1% | 437,000 | 7681億7982万 | +0.43% | 51.65 | 5.56 |
| 12/25 | 2,814 | 2,831 | 2,791 | 2,800 | +0.25% | 177,700 | 7605億7408万 | -0.6% | 51.14 | 5.51 |
| 12/22 | 2,795 | 2,814 | 2,773 | 2,793 | +0.04% | 493,600 | 7586億7264万 | -0.96% | 51.01 | 5.5 |
| 12/21 | 2,805 | 2,822 | 2,774 | 2,792 | -2.04% | 581,600 | 7584億101万 | -1.13% | 50.99 | 5.49 |
| 12/20 | 2,830 | 2,874 | 2,821 | 2,850 | +0.49% | 697,100 | 7741億5576万 | +0.88% | 52.05 | 5.61 |
| 12/19 | 2,838 | 2,860 | 2,784 | 2,836 | +1.72% | 607,800 | 7703億5288万 | +0.6% | 51.8 | 5.58 |
| 12/18 | 2,778 | 2,800 | 2,748 | 2,788 | +0.29% | 775,200 | 7573億1447万 | -0.85% | 50.92 | 5.49 |
| 12/15 | 2,771 | 2,812 | 2,751 | 2,780 | +1.42% | 943,000 | 7551億4140万 | -0.89% | 50.77 | 5.47 |
| 12/14 | 2,781 | 2,788 | 2,735 | 2,741 | -1.51% | 959,200 | 7445億4769万 | -2.21% | 50.06 | 5.39 |
| 12/13 | 2,760 | 2,790 | 2,760 | 2,783 | +0.32% | 481,500 | 7559億5630万 | -0.57% | 50.83 | 5.48 |
| 12/12 | 2,837 | 2,843 | 2,756 | 2,774 | -0.79% | 574,900 | 7535億1160万 | -0.61% | 50.66 | 5.46 |
| 12/11 | 2,792 | 2,844 | 2,780 | 2,796 | -0.5% | 590,500 | 7594億8754万 | +0.36% | 51.07 | 5.5 |
| 12/08 | 2,830 | 2,851 | 2,779 | 2,810 | -0.67% | 1,054,700 | 7632億9041万 | +1.22% | 51.32 | 5.53 |
| 12/07 | 2,865 | 2,877 | 2,825 | 2,829 | -0.77% | 623,100 | 7684億5145万 | +2.31% | 51.67 | 5.57 |
| 12/06 | 2,811 | 2,857 | 2,791 | 2,851 | +3.86% | 668,100 | 7744億2739万 | +3.6% | 52.07 | 5.61 |
| 12/05 | 2,789 | 2,813 | 2,744 | 2,745 | -1.58% | 729,800 | 7456億3423万 | +0.29% | 50.14 | 5.4 |
| 12/04 | 2,789 | 2,801 | 2,745 | 2,789 | -1.48% | 802,000 | 7575億8611万 | +2.27% | 50.94 | 5.49 |
| 12/01 | 2,869 | 2,869 | 2,822 | 2,831 | -1.26% | 571,100 | 7689億9472万 | +4.43% | 51.71 | 5.57 |
| 11/30 | 2,843 | 2,876 | 2,829 | 2,867 | +1.45% | 973,300 | 7787億7353万 | +6.19% | 52.36 | 5.64 |
| 11/29 | 2,860 | 2,862 | 2,820 | 2,826 | +0.14% | 475,400 | 7676億3655万 | +5.13% | 51.61 | 5.56 |
| 11/28 | 2,850 | 2,853 | 2,812 | 2,822 | -0.84% | 569,900 | 7665億5001万 | +5.42% | 51.54 | 5.55 |
| 11/27 | 2,858 | 2,888 | 2,834 | 2,846 | -1.28% | 762,000 | 7730億6922万 | +6.75% | 51.98 | 5.6 |
| 11/24 | 2,909 | 2,923 | 2,862 | 2,883 | +0.63% | 677,000 | 7831億1966万 | +8.63% | 52.66 | 5.67 |
| 11/22 | 2,893 | 2,918 | 2,850 | 2,865 | -0.35% | 699,000 | 7782億3026万 | +8.36% | 52.33 | 5.64 |
| 11/21 | 2,850 | 2,884 | 2,818 | 2,875 | +0.42% | 679,100 | 7809億4660万 | +9.07% | 52.51 | 5.66 |
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 | 183 2,930 11/1 | 36 586 4/24 585 3/17 他2件 | 144,000 9,000 2/8 | - | - | +47.28% 11/14 | -63.08% 10/29 |
| 2009年 6月期 | 65 1,045 6/24 | 13 200 10/29 | 113,600 7,100 11/17 | - | - | +56.6% 6/2 | - |
| 2010年 6月期 | 110 1,761 5/17 | 63 1,002 7/6 | 60,800 3,800 5/18 | - | - | +15.8% 11/13 | -20.5% 10/15 |
| 2011年 6月期 | 115 1,835 6/9 | 75 1,200 10/15 | 33,600 2,100 7/15 | 290億8952万 | 190億2312万 | +29.5% 7/20 | -14.06% 1/18 |
| 2012年 6月期 | 140 2,240 4/17 | 103 1,648 1/23 1,648 1/18 | 2,134,400 133,400 3/9 | 355億982万 | 261億2508万 | +12.08% 4/5 | -8.55% 5/29 |
| 2013年 6月期 | 413 6,600 5/7 | 126 2,028 7/3 2,021 7/2 | 4,284,800 267,800 6/7 | 1046億2716万 | 320億3810万 | +25.17% 4/22 | -16.58% 5/28 |
| 2014年 6月期 | 568 4,545 2/25 | 299 4,780 7/1 | 2,784,000 174,000 7/5 | 1452億729万 | 757億7542万 | +16.25% 1/14 | -9.58% 3/20 |
| 2015年 6月期 | 1,085 8,680 4/9 | 501 4,010 7/8 | 2,848,000 356,000 4/20 | 2782億8427万 | 1285億2210万 | +23.56% 11/20 | -11.92% 4/17 |
| 2016年 6月期 | 1,620 6,480 5/16 | 905 7,240 7/9 | 3,547,600 886,900 9/18 | 4156億8422万 | 2321億4191万 | +18.19% 11/17 | -14.27% 2/12 |
| 2017年 6月期 | 1,365 5,460 5/17 | 960 3,840 12/9 | 3,883,600 970,900 6/21 | 3520億1712万 | 2469億5654万 | +10.03% 5/17 | -10.15% 8/19 |
| 2018年 6月期 | 2,218 4,435 4/3 | 1,195 4,780 7/5 | 2,353,600 588,400 11/15 | 5730億7650万 | 3081億8285万 | +15.94% 11/21 | -8.95% 3/5 |
| 2019年 6月期 | 3,090 6,180 5/27 | 1,943 3,885 8/21 | 15,040,200 7,520,100 11/30 | 8038億8451万 | 5021億361万 | +16.01% 9/18 | -15.83% 12/25 |
| 2020年 6月期 | 3,335 6/1 | 2,239 8/26 | 7,404,900 4/28 | 8688億6888万 | 5827億7945万 | +12.85% 9/25 | -15.92% 8/26 |
| 2021年 6月期 | 3,880 12/1 | 2,523 6/21 | 2,324,800 5/27 | 1兆113億 | 6580億3876万 | +13.68% 11/30 | -9.33% 2/26 |
| 2022年 6月期 | 3,385 9/9 | 1,716 6/21 | 3,349,400 2/18 | 9172億6459万 | 4661億2325万 | +22.51% 3/1 | -21.91% 5/26 |
| 2023年 6月期 | 2,912 5/19 | 2,019 1/6 | 4,628,200 1/30 | 7909億9704万 | 5484億2823万 | +16.14% 5/19 | -12.54% 1/4 |
| 最新 | 2,258 2024/4/18 | 2,207,600 | 6133億4866万 | -12.17% 2,571 | |||
年間値上がり率
- 2006/12/28 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/11 vs 2006/12/28
- -33%（0.67倍）
- 2008/12/24 vs 2007/12/11
- -66%（0.34倍）
- 2009/12/18 vs 2008/12/24
- 98%（1.98倍）
- 2010/12/24 vs 2009/12/18
- -11%（0.89倍）
- 2013/12/30 vs 2012/12/28
- 136%（2.36倍）
- 2014/12/30 vs 2013/12/30
- 51%（1.51倍）
- 2015/12/30 vs 2014/12/30
- 89%（1.89倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/04/18 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
13円（2008/10/29） - 17964%（180.64倍）
2,258円（4/18）