株価チャート
株価
9/18
- 前日 (9/17)
- 980
- 始値
- 979
- 高値
- 1,000
- 安値
- 971
- 終値 +1.43%
- 994
- 出来高 -33.9%
- 7,800
乖離率
- 株価（5日）
移動平均値 - +0.81%
986 - 株価（25日）
移動平均値 - -3.96%
1,035 - 出来高（5日）
移動平均値 - -57.24%
18,240
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 | 979 | 1,000 | 971 | 994 | +1.43% | 7,800 | 79億9215万 | -3.96% | 8.83 | 1.68 |
| 09/17 | 984 | 990 | 965 | 980 | -0.41% | 11,800 | 78億7959万 | -5.31% | 8.7 | 1.66 |
| 09/13 | 990 | 996 | 982 | 984 | -0.91% | 11,900 | 79億1175万 | -4.84% | 8.74 | 1.66 |
| 09/12 | 984 | 1,002 | 984 | 993 | +1.53% | 10,400 | 79億8411万 | -3.78% | 8.82 | 1.68 |
| 09/11 | 996 | 1,010 | 970 | 978 | -2.4% | 49,300 | 78億6351万 | -5.05% | 8.68 | 1.65 |
| 09/10 | 1,028 | 1,028 | 1,002 | 1,002 | -0.5% | 12,500 | 80億5648万 | -2.43% | 8.9 | 1.69 |
| 09/09 | 993 | 1,019 | 984 | 1,007 | +0.6% | 20,300 | 80億9668万 | -1.27% | 8.94 | 1.7 |
| 09/06 | 1,010 | 1,012 | 990 | 1,001 | -0.89% | 17,000 | 80億4844万 | -1.57% | 8.89 | 1.69 |
| 09/05 | 1,005 | 1,033 | 1,005 | 1,010 | +0.7% | 33,300 | 81億2080万 | -0.79% | 8.97 | 1.71 |
| 09/04 | 1,042 | 1,042 | 1,001 | 1,003 | -4.29% | 34,200 | 80億6452万 | -1.57% | 8.91 | 1.7 |
| 09/03 | 1,065 | 1,069 | 1,047 | 1,048 | -0.95% | 17,800 | 84億2633万 | +2.64% | 9.31 | 1.77 |
| 09/02 | 1,077 | 1,077 | 1,049 | 1,058 | -1.12% | 8,900 | 85億674万 | +3.52% | 9.39 | 1.79 |
| 08/30 | 1,082 | 1,082 | 1,065 | 1,070 | -1.2% | 9,300 | 86億322万 | +4.8% | 9.5 | 1.81 |
| 08/29 | 1,087 | 1,093 | 1,075 | 1,083 | -0.55% | 3,300 | 87億775万 | +6.39% | 9.62 | 1.83 |
| 08/28 | 1,081 | 1,094 | 1,072 | 1,089 | +0.37% | 18,500 | 87億5599万 | +7.19% | 9.67 | 1.84 |
| 08/27 | 1,070 | 1,088 | 1,055 | 1,085 | +2.26% | 14,100 | 87億2383万 | +7% | 9.63 | 1.83 |
| 08/26 | 1,072 | 1,076 | 1,061 | 1,061 | -0.19% | 8,900 | 85億3086万 | +4.74% | 9.42 | 1.79 |
| 08/23 | 1,066 | 1,075 | 1,063 | 1,063 | -0.84% | 7,700 | 85億4694万 | +4.94% | 9.44 | 1.8 |
| 08/22 | 1,062 | 1,077 | 1,062 | 1,072 | +0.94% | 8,300 | 86億1930万 | +5.72% | 9.52 | 1.81 |
| 08/21 | 1,055 | 1,072 | 1,049 | 1,062 | +0.28% | 14,000 | 85億3890万 | +4.63% | 9.43 | 1.8 |
| 08/20 | 1,043 | 1,067 | 1,043 | 1,059 | +2.02% | 6,000 | 85億1478万 | +4.23% | 9.4 | 1.79 |
| 08/19 | 1,084 | 1,084 | 1,038 | 1,038 | -3.44% | 12,300 | 83億4593万 | +2.06% | 9.22 | 1.76 |
| 08/16 | 1,120 | 1,150 | 1,057 | 1,075 | -1.38% | 44,300 | 86億4343万 | +5.6% | 9.55 | 1.82 |
| 08/15 | 1,124 | 1,124 | 1,054 | 1,090 | +11.57% | 83,200 | 87億6403万 | +7.07% | 9.68 | 1.84 |
| 08/14 | 1,015 | 1,030 | 975 | 977 | -1.71% | 14,700 | 78億5547万 | -3.93% | 8.68 | 1.65 |
| 08/13 | 953 | 994 | 953 | 994 | +5.41% | 7,700 | 79億9215万 | -2.64% | 8.83 | 1.68 |
| 08/09 | 942 | 958 | 942 | 943 | +0.96% | 1,000 | 75億8209万 | -7.91% | 8.37 | 1.59 |
| 08/08 | 940 | 946 | 931 | 934 | -0.64% | 2,500 | 75億973万 | -9.32% | 8.29 | 1.58 |
| 08/07 | 885 | 949 | 885 | 940 | +4.44% | 21,000 | 75億5797万 | -9.44% | 8.35 | 1.59 |
| 08/06 | 881 | 926 | 871 | 900 | +8.17% | 15,400 | 72億3636万 | -13.79% | 7.99 | 1.52 |
| 08/05 | 903 | 936 | 832 | 832 | -12.42% | 70,200 | 66億8961万 | -20.69% | 7.39 | 1.41 |
| 08/02 | 990 | 1,012 | 921 | 950 | -6.03% | 26,200 | 76億3838万 | -10.04% | 8.44 | 1.61 |
| 08/01 | 1,050 | 1,050 | 984 | 1,011 | -3.71% | 13,100 | 81億2884万 | -4.53% | 8.98 | 1.71 |
| 07/31 | 1,057 | 1,057 | 1,041 | 1,050 | -0.19% | 1,900 | 84億4242万 | -0.94% | 9.32 | 1.78 |
| 07/30 | 1,049 | 1,052 | 1,045 | 1,052 | 0% | 3,900 | 84億5850万 | -0.75% | 9.34 | 1.78 |
| 07/29 | 1,036 | 1,060 | 1,035 | 1,052 | +1.54% | 8,000 | 84億5850万 | -0.85% | 9.34 | 1.78 |
| 07/26 | 1,014 | 1,036 | 1,012 | 1,036 | +2.68% | 4,500 | 83億2985万 | -2.26% | 9.2 | 1.75 |
| 07/25 | 1,024 | 1,024 | 995 | 1,009 | -2.32% | 21,600 | 81億1276万 | -4.9% | 8.96 | 1.71 |
| 07/24 | 1,041 | 1,041 | 1,033 | 1,033 | -0.67% | 1,200 | 83億573万 | -2.73% | 9.17 | 1.75 |
| 07/23 | 1,043 | 1,045 | 1,040 | 1,040 | -0.38% | 2,900 | 83億6201万 | -2.07% | 9.23 | 1.76 |
| 07/22 | 1,056 | 1,061 | 1,041 | 1,044 | -2.16% | 8,200 | 83億1984万 | -1.79% | 9.27 | 1.77 |
| 07/19 | 1,087 | 1,088 | 1,066 | 1,067 | -1.75% | 4,300 | 85億313万 | +0.47% | 9.47 | 1.8 |
| 07/18 | 1,083 | 1,097 | 1,083 | 1,086 | -0.91% | 1,300 | 86億5455万 | +2.45% | 9.64 | 1.84 |
| 07/17 | 1,095 | 1,099 | 1,086 | 1,096 | +0.46% | 4,500 | 87億3424万 | +3.49% | 9.73 | 1.85 |
| 07/16 | 1,100 | 1,105 | 1,086 | 1,091 | +0.46% | 5,400 | 86億9439万 | +3.22% | 9.69 | 1.85 |
| 07/12 | 1,072 | 1,089 | 1,068 | 1,086 | +1.31% | 6,200 | 86億5455万 | +2.84% | 9.64 | 1.84 |
| 07/11 | 1,071 | 1,089 | 1,062 | 1,072 | 0% | 7,700 | 85億4298万 | +1.71% | 9.52 | 1.81 |
| 07/10 | 1,066 | 1,091 | 1,059 | 1,072 | +1.32% | 14,300 | 85億4298万 | +1.71% | 9.52 | 1.81 |
| 07/09 | 1,070 | 1,070 | 1,058 | 1,058 | -1.03% | 1,400 | 84億3141万 | +0.38% | 9.39 | 1.79 |
| 07/08 | 1,078 | 1,078 | 1,061 | 1,069 | -0.83% | 6,700 | 85億1907万 | +1.33% | 9.49 | 1.81 |
| 07/05 | 1,100 | 1,100 | 1,070 | 1,078 | -2% | 5,300 | 85億9079万 | +2.08% | 9.57 | 1.82 |
| 07/04 | 1,117 | 1,129 | 1,076 | 1,100 | -1.35% | 13,100 | 87億6612万 | +4.27% | 9.77 | 1.86 |
| 07/03 | 1,135 | 1,136 | 1,097 | 1,115 | +0.27% | 17,600 | 88億8565万 | +5.89% | 9.9 | 1.89 |
| 07/02 | 1,068 | 1,149 | 1,045 | 1,112 | +10.32% | 67,700 | 88億6175万 | +5.9% | 9.87 | 1.88 |
| 07/01 | 1,008 | 1,028 | 1,001 | 1,008 | -0.49% | 10,900 | 80億3295万 | -3.91% | 8.95 | 1.7 |
| 06/28 | 1,023 | 1,032 | 1,012 | 1,013 | -0.98% | 47,800 | 80億7279万 | -3.62% | 10 | 1.7 |
| 06/27 | 1,014 | 1,023 | 1,005 | 1,023 | -1.63% | 13,700 | 81億5249万 | -2.94% | 10.1 | 1.71 |
| 06/26 | 1,030 | 1,056 | 1,030 | 1,040 | -1.89% | 31,000 | 82億8796万 | -1.52% | 10.27 | 1.74 |
| 06/25 | 1,050 | 1,067 | 1,050 | 1,060 | +0.66% | 16,900 | 84億4735万 | +0.09% | 10.47 | 1.78 |
| 06/24 | 1,050 | 1,055 | 1,031 | 1,053 | +0.38% | 10,100 | 83億9156万 | -0.85% | 10.4 | 1.76 |
| 06/21 | 1,050 | 1,057 | 1,042 | 1,049 | 0% | 6,700 | 82億8248万 | -1.59% | 10.26 | 1.74 |
| 06/20 | 1,041 | 1,051 | 1,041 | 1,049 | +0.77% | 4,200 | 82億8248万 | -1.96% | 10.26 | 1.74 |
| 06/19 | 1,026 | 1,059 | 1,026 | 1,041 | +0.1% | 12,300 | 82億1931万 | -2.89% | 10.18 | 1.73 |
| 06/18 | 1,054 | 1,054 | 1,025 | 1,040 | -0.1% | 11,100 | 82億1142万 | -3.88% | 10.17 | 1.73 |
| 06/17 | 1,022 | 1,065 | 1,022 | 1,041 | +1.96% | 19,300 | 82億1931万 | -4.67% | 10.18 | 1.73 |
| 06/14 | 1,038 | 1,048 | 1,016 | 1,021 | -1.64% | 40,400 | 80億6140万 | -7.52% | 9.98 | 1.69 |
| 06/13 | 1,060 | 1,060 | 1,038 | 1,038 | -1.14% | 6,000 | 81億9563万 | -6.91% | 10.15 | 1.72 |
| 06/12 | 1,059 | 1,059 | 1,050 | 1,050 | -0.38% | 10,000 | 82億9038万 | -6.83% | 10.27 | 1.74 |
| 06/11 | 1,052 | 1,059 | 1,047 | 1,054 | +0.19% | 11,000 | 83億2196万 | -7.46% | 10.31 | 1.75 |
| 06/10 | 1,053 | 1,060 | 1,052 | 1,052 | -0.09% | 3,600 | 83億617万 | -8.68% | 10.29 | 1.74 |
| 06/07 | 1,067 | 1,084 | 1,045 | 1,053 | -1.31% | 10,700 | 83億1406万 | -9.54% | 10.3 | 1.75 |
| 06/06 | 1,066 | 1,080 | 1,060 | 1,067 | -0.37% | 10,500 | 84億2460万 | -9.04% | 10.43 | 1.77 |
| 06/05 | 1,088 | 1,098 | 1,071 | 1,071 | -1.74% | 12,700 | 84億5618万 | -9.31% | 10.47 | 1.78 |
| 06/04 | 1,065 | 1,104 | 1,057 | 1,090 | +1.87% | 13,900 | 86億620万 | -8.25% | 10.66 | 1.81 |
| 06/03 | 1,050 | 1,090 | 1,050 | 1,070 | +1.33% | 16,200 | 84億4829万 | -10.54% | 10.46 | 1.77 |
| 05/31 | 1,049 | 1,075 | 1,049 | 1,056 | +0.67% | 6,400 | 83億3775万 | -12.37% | 10.33 | 1.75 |
| 05/30 | 1,054 | 1,060 | 1,035 | 1,049 | -1.04% | 11,100 | 82億8248万 | -13.59% | 10.26 | 1.74 |
| 05/29 | 1,085 | 1,101 | 1,059 | 1,060 | -2.3% | 10,500 | 83億6933万 | -13.4% | 10.36 | 1.76 |
| 05/28 | 1,055 | 1,085 | 1,055 | 1,085 | +2.46% | 6,200 | 85億6672万 | -12% | 10.61 | 1.8 |
| 05/27 | 1,060 | 1,084 | 1,040 | 1,059 | -0.94% | 15,800 | 83億6144万 | -14.8% | 10.35 | 1.76 |
| 05/24 | 1,099 | 1,099 | 1,039 | 1,069 | -1.75% | 15,600 | 84億4039万 | -14.62% | 10.45 | 1.77 |
| 05/23 | 1,121 | 1,122 | 1,088 | 1,088 | -2.68% | 13,500 | 85億9041万 | -13.72% | 10.64 | 1.8 |
| 05/22 | 1,120 | 1,125 | 1,115 | 1,118 | -0.18% | 2,700 | 88億2728万 | -12.04% | 10.93 | 1.85 |
| 05/21 | 1,155 | 1,159 | 1,115 | 1,120 | -2.69% | 10,600 | 88億3545万 | -12.57% | 10.94 | 1.86 |
| 05/20 | 1,155 | 1,155 | 1,145 | 1,151 | +0.17% | 3,200 | 90億8000万 | -10.91% | 11.24 | 1.91 |
| 05/17 | 1,108 | 1,160 | 1,107 | 1,149 | +2.86% | 12,300 | 90億6423万 | -11.55% | 11.22 | 1.9 |
| 05/16 | 1,160 | 1,195 | 1,052 | 1,117 | -12.12% | 48,400 | 88億1178万 | -14.6% | 10.91 | 1.85 |
| 05/15 | 1,309 | 1,339 | 1,270 | 1,271 | -2.68% | 15,200 | 100億2666万 | -3.42% | 12.42 | 2.11 |
| 05/14 | 1,348 | 1,356 | 1,293 | 1,306 | -3.04% | 10,500 | 103億277万 | -0.53% | 12.76 | 2.16 |
| 05/13 | 1,317 | 1,347 | 1,305 | 1,347 | +4.42% | 10,400 | 106億2621万 | +2.82% | 13.16 | 2.23 |
| 05/10 | 1,331 | 1,331 | 1,280 | 1,290 | -3.08% | 13,300 | 101億7655万 | -1.15% | 12.6 | 2.14 |
| 05/09 | 1,356 | 1,358 | 1,330 | 1,331 | -1.04% | 3,400 | 104億9999万 | +2.23% | 13 | 2.21 |
| 05/08 | 1,388 | 1,388 | 1,325 | 1,345 | -2.61% | 11,200 | 106億1043万 | +3.54% | 13.14 | 2.23 |
| 05/07 | 1,361 | 1,438 | 1,361 | 1,381 | +1.77% | 14,100 | 108億9443万 | +6.56% | 13.49 | 2.29 |
| 05/02 | 1,291 | 1,365 | 1,271 | 1,357 | +6.1% | 19,900 | 107億510万 | +5.19% | 13.26 | 2.25 |
| 05/01 | 1,252 | 1,280 | 1,250 | 1,279 | +1.99% | 5,900 | 100億8977万 | -0.31% | 12.49 | 2.12 |
| 04/30 | 1,252 | 1,258 | 1,232 | 1,254 | -0.24% | 7,700 | 98億9255万 | -1.95% | 12.25 | 2.08 |
| 04/26 | 1,293 | 1,293 | 1,208 | 1,257 | -2.1% | 14,000 | 99億1622万 | -1.33% | 12.28 | 2.08 |
| 04/25 | 1,300 | 1,306 | 1,284 | 1,284 | -1.15% | 3,800 | 101億2921万 | +1.18% | 12.54 | 2.13 |
| 04/24 | 1,303 | 1,308 | 1,285 | 1,299 | +1.01% | 4,800 | 102億4755万 | +2.77% | 12.69 | 2.15 |
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 | |
| 2016年 6月期 | 696 2,783 7/10 | 202 807 2/16 | 4,478,400 1,119,600 7/10 | 46億6208万 | 14億999万 | +12.8% 10/5 | -37.73% 2/15 |
| 2017年 6月期 | 313 1,250 5/15 | 218 870 9/9 | 122,400 30,600 1/5 | 21億8400万 | 15億2006万 | +18.4% 12/15 | -6.88% 6/16 |
| 2018年 6月期 | 1,026 4,105 3/27 | 284 1,136 7/4 | 1,067,200 266,800 8/31 | 72億2644万 | 19億8481万 | +68.81% 2/28 | -19.54% 5/29 |
| 2019年 6月期 | 938 3,750 8/16 | 495 1,980 12/25 | 575,200 143,800 8/16 | 67億1025万 | 35億4499万 | +32.89% 8/16 | -22.15% 12/26 |
| 2020年 6月期 | 780 1,560 1/20 | 364 728 3/23 | 393,600 196,800 8/29 | 55億9665万 | 26億1177万 | +35.79% 5/19 | -32.07% 3/23 |
| 2021年 6月期 | 826 1,651 6/18 1,651 6/17 | 551 1,101 10/30 | 439,600 219,800 6/17 | 59億5746万 | 39億7064万 | +24.35% 6/18 | -10.87% 7/20 |
| 2022年 6月期 | 862 1,723 11/18 | 561 1,121 1/25 | 260,800 130,400 11/18 | 62億1727万 | 40億7169万 | +15.51% 8/16 | -11.62% 12/20 |
| 2023年 6月期 | 978 6/9 | 606 10/3 | 185,500 6/9 | 75億8302万 | 46億9092万 | +15.69% 6/9 | -5.86% 5/18 |
| 2024年 6月期 | 1,438 5/7 | 760 8/14 | 206,500 8/15 | 113億4409万 | 59億6812万 | +16.36% 4/11 | -14.79% 5/27 |
| 最新 | 994 2024/9/18 | 7,800 | 79億9215万 | -3.96% 1,035 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- 42%（1.42倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/09/18 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
202円（2016/02/16） - 393%（4.93倍）
994円（9/18）