株価チャート
株価
4/18
- 前日 (4/17)
- 1,883
- 始値
- 1,883
- 高値
- 1,894
- 安値
- 1,857
- 終値 -0.74%
- 1,869
- 出来高 -51.12%
- 10,900
乖離率
- 株価（5日）
移動平均値 - -2.4%
1,915 - 株価（25日）
移動平均値 - +0.43%
1,861 - 出来高（5日）
移動平均値 - -39.17%
17,920
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 | 1,883 | 1,894 | 1,857 | 1,869 | -0.74% | 10,900 | 157億8314万 | +0.43% | 14.68 | 2.32 |
| 04/17 | 1,940 | 1,940 | 1,860 | 1,883 | -2.59% | 22,300 | 159億137万 | +1.4% | 14.79 | 2.33 |
| 04/16 | 1,950 | 1,990 | 1,932 | 1,933 | -0.31% | 14,800 | 163億2360万 | +4.26% | 15.19 | 2.39 |
| 04/15 | 1,951 | 1,984 | 1,932 | 1,939 | -0.56% | 20,100 | 163億7427万 | +5.15% | 15.23 | 2.4 |
| 04/12 | 1,960 | 1,999 | 1,916 | 1,950 | -0.51% | 21,500 | 164億6716万 | +6.27% | 15.32 | 2.42 |
| 04/11 | 1,945 | 1,969 | 1,938 | 1,960 | +1.24% | 14,700 | 165億5161万 | +7.22% | 15.4 | 2.43 |
| 04/10 | 1,963 | 1,967 | 1,934 | 1,936 | -1.78% | 11,300 | 163億4893万 | +6.26% | 15.21 | 2.4 |
| 04/09 | 1,949 | 1,978 | 1,912 | 1,971 | +2.39% | 29,000 | 166億4450万 | +8.48% | 15.48 | 2.44 |
| 04/08 | 1,900 | 1,973 | 1,900 | 1,925 | +2.28% | 35,100 | 162億5604万 | +6.35% | 15.12 | 2.38 |
| 04/05 | 1,850 | 1,936 | 1,850 | 1,882 | +0.64% | 30,900 | 158億9292万 | +4.27% | 14.79 | 2.33 |
| 04/04 | 1,831 | 1,906 | 1,816 | 1,870 | +2.02% | 20,200 | 157億9158万 | +3.49% | 14.69 | 2.32 |
| 04/03 | 1,841 | 1,870 | 1,806 | 1,833 | -1.93% | 21,700 | 154億7913万 | +1.21% | 14.4 | 2.27 |
| 04/02 | 1,875 | 1,910 | 1,831 | 1,869 | +0.97% | 26,100 | 157億8314万 | +2.75% | 14.68 | 2.32 |
| 04/01 | 1,877 | 1,879 | 1,826 | 1,851 | +0.22% | 16,000 | 156億3113万 | +1.59% | 14.54 | 2.29 |
| 03/29 | 1,842 | 1,865 | 1,838 | 1,847 | +0.27% | 12,900 | 155億9736万 | +1.37% | 14.51 | 2.29 |
| 03/28 | 1,793 | 1,850 | 1,792 | 1,842 | +3.37% | 15,500 | 155億5513万 | +1.15% | 14.47 | 2.28 |
| 03/27 | 1,803 | 1,819 | 1,767 | 1,782 | -1.71% | 13,000 | 150億4845万 | -1.98% | 14 | 2.21 |
| 03/26 | 1,770 | 1,850 | 1,770 | 1,813 | +1.74% | 19,600 | 153億1024万 | -0.11% | 14.24 | 2.25 |
| 03/25 | 1,839 | 1,859 | 1,782 | 1,782 | -3.1% | 18,300 | 150億4845万 | -1.55% | 14 | 2.21 |
| 03/22 | 1,810 | 1,899 | 1,800 | 1,839 | +2.51% | 31,200 | 155億2980万 | +2.05% | 14.45 | 2.28 |
| 03/21 | 1,767 | 1,803 | 1,759 | 1,794 | +2.16% | 15,800 | 151億4979万 | 0% | 14.09 | 2.22 |
| 03/19 | 1,786 | 1,786 | 1,745 | 1,756 | -2.06% | 13,300 | 148億2889万 | -2.01% | 13.8 | 2.18 |
| 03/18 | 1,806 | 1,830 | 1,778 | 1,793 | -0.39% | 13,800 | 151億4134万 | 0% | 14.09 | 2.22 |
| 03/15 | 1,807 | 1,832 | 1,795 | 1,800 | -0.39% | 12,000 | 152億46万 | +0.56% | 14.14 | 2.23 |
| 03/14 | 1,780 | 1,820 | 1,780 | 1,807 | +2.03% | 16,500 | 152億5957万 | +1.12% | 14.2 | 2.24 |
| 03/13 | 1,811 | 1,814 | 1,765 | 1,771 | -2.21% | 19,000 | 149億5556万 | -0.73% | 13.91 | 2.19 |
| 03/12 | 1,674 | 1,811 | 1,666 | 1,811 | +8.18% | 28,400 | 152億9335万 | +1.68% | 14.23 | 2.24 |
| 03/11 | 1,710 | 1,713 | 1,674 | 1,674 | -2.67% | 22,300 | 141億3642万 | -5.74% | 13.15 | 2.07 |
| 03/08 | 1,785 | 1,785 | 1,713 | 1,720 | -3.59% | 18,800 | 145億2488万 | -3.1% | 13.51 | 2.13 |
| 03/07 | 1,820 | 1,820 | 1,751 | 1,784 | -0.78% | 43,000 | 150億6534万 | +0.62% | 14.02 | 2.21 |
| 03/06 | 1,828 | 1,850 | 1,788 | 1,798 | -0.66% | 20,900 | 151億8357万 | +1.64% | 14.13 | 2.23 |
| 03/05 | 1,821 | 1,821 | 1,785 | 1,810 | +0.22% | 10,900 | 152億8490万 | +2.61% | 14.22 | 2.24 |
| 03/04 | 1,800 | 1,851 | 1,785 | 1,806 | +0.33% | 19,400 | 152億5112万 | +2.73% | 14.19 | 2.24 |
| 03/01 | 1,925 | 1,925 | 1,785 | 1,800 | -6.49% | 45,500 | 152億46万 | +2.8% | 14.14 | 2.23 |
| 02/29 | 1,950 | 1,981 | 1,900 | 1,925 | -2.48% | 29,000 | 162億5604万 | +10.38% | 15.12 | 2.38 |
| 02/28 | 2,045 | 2,080 | 1,974 | 1,974 | -2.81% | 64,100 | 166億6983万 | +14.1% | 15.51 | 2.45 |
| 02/27 | 1,960 | 2,042 | 1,959 | 2,031 | +4.96% | 99,600 | 171億5118万 | +18.36% | 15.96 | 2.52 |
| 02/26 | 1,865 | 1,950 | 1,841 | 1,935 | +4.26% | 48,600 | 163億4049万 | +14.02% | 15.2 | 2.4 |
| 02/22 | 1,832 | 1,900 | 1,825 | 1,856 | +1.48% | 53,300 | 156億7336万 | +10.34% | 14.58 | 2.3 |
| 02/21 | 1,755 | 1,847 | 1,731 | 1,829 | +4.22% | 56,900 | 154億4535万 | +9.52% | 14.37 | 2.27 |
| 02/20 | 1,700 | 1,769 | 1,699 | 1,755 | +2.93% | 31,500 | 148億2044万 | +5.79% | 13.79 | 2.17 |
| 02/19 | 1,691 | 1,715 | 1,660 | 1,705 | +0.89% | 30,700 | 143億9821万 | +3.21% | 13.39 | 2.11 |
| 02/16 | 1,591 | 1,728 | 1,591 | 1,690 | +6.76% | 96,200 | 142億7154万 | +2.67% | 13.28 | 2.09 |
| 02/15 | 1,430 | 1,607 | 1,430 | 1,583 | -3.77% | 83,100 | 133億6796万 | -3.53% | 12.44 | 1.96 |
| 02/14 | 1,690 | 1,699 | 1,620 | 1,645 | -5.62% | 49,500 | 138億9153万 | +0.12% | 12.92 | 2.04 |
| 02/13 | 1,770 | 1,770 | 1,686 | 1,743 | -1.53% | 49,900 | 147億1911万 | +6.09% | 13.69 | 2.16 |
| 02/09 | 1,734 | 1,773 | 1,724 | 1,770 | +2.08% | 24,600 | 149億4711万 | +8.12% | 13.91 | 2.19 |
| 02/08 | 1,730 | 1,750 | 1,713 | 1,734 | +0.93% | 21,100 | 146億4310万 | +6.25% | 13.62 | 2.15 |
| 02/07 | 1,729 | 1,736 | 1,708 | 1,718 | -0.64% | 25,500 | 145億799万 | +5.59% | 13.5 | 2.13 |
| 02/06 | 1,695 | 1,738 | 1,695 | 1,729 | +2.01% | 29,100 | 146億88万 | +6.27% | 13.58 | 2.14 |
| 02/05 | 1,710 | 1,712 | 1,665 | 1,695 | +0.18% | 16,400 | 143億1376万 | +3.99% | 13.32 | 2.1 |
| 02/02 | 1,646 | 1,714 | 1,646 | 1,692 | +2.61% | 40,700 | 142億8843万 | +3.74% | 13.29 | 2.1 |
| 02/01 | 1,651 | 1,688 | 1,626 | 1,649 | -1.38% | 20,200 | 139億2531万 | +1.04% | 12.95 | 2.04 |
| 01/31 | 1,695 | 1,720 | 1,649 | 1,672 | -1.01% | 30,600 | 141億1953万 | +2.2% | 13.14 | 2.07 |
| 01/30 | 1,696 | 1,708 | 1,668 | 1,689 | +0.72% | 32,500 | 142億6309万 | +3.24% | 13.27 | 2.09 |
| 01/29 | 1,660 | 1,680 | 1,633 | 1,677 | +2.26% | 39,100 | 141億6176万 | +2.51% | 13.17 | 2.08 |
| 01/26 | 1,650 | 1,661 | 1,625 | 1,640 | -0.55% | 28,300 | 138億4930万 | +0.49% | 12.88 | 2.03 |
| 01/25 | 1,604 | 1,656 | 1,600 | 1,649 | +2.74% | 37,500 | 139億2531万 | +1.35% | 12.95 | 2.04 |
| 01/24 | 1,582 | 1,626 | 1,582 | 1,605 | +1.52% | 34,400 | 135億5374万 | -1.11% | 12.61 | 1.99 |
| 01/23 | 1,620 | 1,620 | 1,571 | 1,581 | -2.53% | 42,800 | 133億5107万 | -2.41% | 12.42 | 1.96 |
| 01/22 | 1,580 | 1,627 | 1,580 | 1,622 | +3.64% | 37,200 | 136億9730万 | -0.31% | 12.74 | 2.01 |
| 01/19 | 1,570 | 1,591 | 1,560 | 1,565 | 0% | 17,700 | 132億1595万 | -4.05% | 12.29 | 1.94 |
| 01/18 | 1,554 | 1,589 | 1,554 | 1,565 | +1.69% | 21,700 | 132億1595万 | -3.69% | 12.29 | 1.94 |
| 01/17 | 1,590 | 1,596 | 1,535 | 1,539 | -1.97% | 19,900 | 129億9639万 | -4.94% | 12.09 | 1.91 |
| 01/16 | 1,569 | 1,599 | 1,565 | 1,570 | +0.32% | 18,100 | 132億5817万 | -2.67% | 12.33 | 1.94 |
| 01/15 | 1,560 | 1,566 | 1,531 | 1,565 | +0.64% | 23,400 | 132億1595万 | -2.61% | 12.29 | 1.94 |
| 01/12 | 1,581 | 1,603 | 1,540 | 1,555 | -1.89% | 54,800 | 131億3150万 | -2.93% | 12.22 | 1.93 |
| 01/11 | 1,635 | 1,635 | 1,563 | 1,585 | -2.46% | 67,200 | 133億8484万 | -0.88% | 12.45 | 1.96 |
| 01/10 | 1,637 | 1,660 | 1,625 | 1,625 | -0.43% | 29,300 | 137億2263万 | +1.88% | 12.77 | 2.01 |
| 01/09 | 1,609 | 1,640 | 1,609 | 1,632 | +1.62% | 18,600 | 137億8175万 | +2.58% | 12.82 | 2.02 |
| 01/05 | 1,631 | 1,682 | 1,606 | 1,606 | -2.55% | 61,300 | 135億6218万 | +1.26% | 12.62 | 1.99 |
| 01/04 | 1,614 | 1,658 | 1,614 | 1,648 | +2.11% | 22,900 | 139億1686万 | +4.04% | 12.95 | 2.04 |
| 2023 | ||||||||||
| 12/29 | 1,700 | 1,713 | 1,607 | 1,614 | -5.28% | 60,800 | 136億2974万 | +2.15% | 12.68 | 2 |
| 12/28 | 1,801 | 1,815 | 1,702 | 1,704 | -6.12% | 71,700 | 143億8976万 | +7.92% | 13.39 | 2.11 |
| 12/27 | 1,755 | 1,847 | 1,724 | 1,815 | +5.34% | 80,600 | 153億2713万 | +15.24% | 14.26 | 2.25 |
| 12/26 | 1,712 | 1,755 | 1,712 | 1,723 | +0.64% | 38,000 | 145億5021万 | +9.96% | 13.54 | 2.13 |
| 12/25 | 1,745 | 1,780 | 1,711 | 1,712 | -1.95% | 45,700 | 144億5732万 | +9.46% | 13.45 | 2.12 |
| 12/22 | 1,660 | 1,749 | 1,652 | 1,746 | +4.36% | 100,900 | 147億4444万 | +11.99% | 13.72 | 2.16 |
| 12/21 | 1,654 | 1,689 | 1,638 | 1,673 | -0.77% | 49,600 | 141億2045万 | +7.73% | 13.14 | 2.07 |
| 12/20 | 1,599 | 1,693 | 1,599 | 1,686 | +7.53% | 113,700 | 142億3017万 | +8.99% | 13.25 | 2.09 |
| 12/19 | 1,532 | 1,606 | 1,520 | 1,568 | +3.36% | 59,700 | 132億3423万 | +0.38% | 12.32 | 1.94 |
| 12/18 | 1,533 | 1,571 | 1,502 | 1,517 | -1.75% | 40,300 | 128億378万 | -4.17% | 11.92 | 1.88 |
| 12/15 | 1,540 | 1,545 | 1,502 | 1,544 | -0.52% | 64,500 | 130億3166万 | -3.8% | 12.13 | 1.91 |
| 12/14 | 1,701 | 1,719 | 1,543 | 1,552 | -10.86% | 114,300 | 130億9919万 | -4.61% | 12.19 | 1.92 |
| 12/13 | 1,934 | 1,940 | 1,701 | 1,741 | +1.22% | 383,300 | 146億9438万 | +5.64% | 13.68 | 2.16 |
| 12/12 | 1,720 | 1,720 | 1,720 | 1,720 | +21.13% | 14,700 | 145億1714万 | +3.43% | 13.51 | 2.13 |
| 12/11 | 1,407 | 1,454 | 1,407 | 1,420 | +1% | 37,000 | 119億8508万 | -15.43% | 11.16 | 1.76 |
| 12/08 | 1,403 | 1,426 | 1,397 | 1,406 | +1.08% | 49,400 | 118億6692万 | -17.44% | 11.05 | 1.74 |
| 12/07 | 1,421 | 1,424 | 1,391 | 1,391 | -2.11% | 48,500 | 117億4031万 | -19.46% | 10.93 | 1.72 |
| 12/06 | 1,446 | 1,462 | 1,413 | 1,421 | -2.2% | 54,600 | 119億9352万 | -18.94% | 11.16 | 1.76 |
| 12/05 | 1,470 | 1,494 | 1,447 | 1,453 | -1.49% | 36,800 | 122億6361万 | -18.14% | 11.41 | 1.8 |
| 12/04 | 1,486 | 1,508 | 1,471 | 1,475 | -1.01% | 33,000 | 124億4929万 | -17.92% | 11.59 | 1.83 |
| 12/01 | 1,515 | 1,515 | 1,490 | 1,490 | -1.59% | 35,700 | 125億7589万 | -18.09% | 11.71 | 1.84 |
| 11/30 | 1,516 | 1,520 | 1,504 | 1,514 | -0.39% | 24,300 | 127億7846万 | -17.9% | 11.89 | 1.87 |
| 11/29 | 1,538 | 1,555 | 1,516 | 1,520 | -1.23% | 29,400 | 128億2910万 | -18.54% | 11.94 | 1.88 |
| 11/28 | 1,580 | 1,593 | 1,539 | 1,539 | -1.6% | 33,000 | 129億8946万 | -18.4% | 12.09 | 1.91 |
| 11/27 | 1,609 | 1,610 | 1,564 | 1,564 | -1.64% | 29,400 | 132億47万 | -17.9% | 12.29 | 1.94 |
| 11/24 | 1,601 | 1,615 | 1,576 | 1,590 | -0.13% | 35,400 | 134億1991万 | -17.27% | 12.49 | 1.97 |
| 11/22 | 1,591 | 1,616 | 1,585 | 1,592 | -0.93% | 36,700 | 134億3679万 | -17.9% | 12.51 | 1.97 |
| 11/21 | 1,658 | 1,664 | 1,596 | 1,607 | -3.08% | 57,700 | 135億6340万 | -17.76% | 12.62 | 1.99 |
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 | |
| 2018年 6月期 | 1,227 3,680 11/13 | 715 2,145 5/30 | 6,209,400 2,069,800 9/26 | 99億2496万 | 58億1402万 | +19.73% 1/26 | -11.9% 2/15 |
| 2019年 6月期 | 757 2,270 8/14 | 337 1,011 12/25 | 444,000 148,000 1/21 | 61億9097万 | 27億7822万 | +25.13% 1/21 | -27.34% 12/25 |
| 2020年 6月期 | 742 2,226 1/6 | 405 1,214 3/13 | 470,400 156,800 1/6 | 61億3574万 | 33億4626万 | +28.05% 1/6 | -22.45% 3/13 |
| 2021年 6月期 | 837 2,510 6/18 | 467 1,400 8/3 | 1,020,000 340,000 10/27 | 69億3362万 | 38億5896万 | +23.08% 10/19 | -10.71% 11/18 |
| 2022年 6月期 | 2,533 7,600 12/16 | 668 2,003 7/19 | 1,141,200 380,400 11/17 | 211億1508万 | 55億6193万 | +82.65% 11/19 | -24.83% 1/27 |
| 2023年 6月期 | 4,627 13,880 2/7 | 1,400 4,200 7/4 | 794,100 264,700 9/7 | 389億2507万 | 117億5076万 | +34.63% 9/15 | -23.15% 2/17 |
| 最新 | 1,869 2024/4/18 | 10,900 | 157億8314万 | +0.43% 1,861 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 219%（3.19倍）
- 2022/12/30 vs 2021/12/30
- 80%（1.8倍）
- 2023/12/29 vs 2022/12/30
- -56%（0.44倍）
- 2024/04/18 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
337円（2018/12/25） - 455%（5.55倍）
1,869円（4/18）