株価チャート
株価
9/19
- 前日 (9/18)
- 3,715
- 始値
- 3,780
- 高値
- 3,825
- 安値
- 3,765
- 終値 +2.69%
- 3,815
- 出来高 -25.32%
- 121,800
乖離率
- 株価（5日）
移動平均値 - +0.55%
3,794 - 株価（25日）
移動平均値 - -5.19%
4,024 - 出来高（5日）
移動平均値 - -11.2%
137,160
2024/04/25～2024/09/19
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 | ||||||||||
| 09/19 | 3,780 | 3,825 | 3,765 | 3,815 | +2.69% | 121,800 | 968億6146万 | -5.19% | 11.15 | 1.55 |
| 09/18 | 3,820 | 3,820 | 3,685 | 3,715 | -1.07% | 163,100 | 943億2249万 | -8% | 10.86 | 1.51 |
| 09/17 | 3,875 | 3,875 | 3,700 | 3,755 | -2.85% | 104,000 | 953億3808万 | -7.44% | 10.98 | 1.53 |
| 09/13 | 3,890 | 3,890 | 3,815 | 3,865 | +1.18% | 166,300 | 981億3094万 | -4.92% | 11.3 | 1.57 |
| 09/12 | 3,800 | 3,895 | 3,770 | 3,820 | +3.66% | 130,600 | 969億8840万 | -6.12% | 11.17 | 1.56 |
| 09/11 | 3,770 | 3,800 | 3,650 | 3,685 | -2.9% | 136,200 | 935億6080万 | -9.46% | 10.77 | 1.5 |
| 09/10 | 3,890 | 3,905 | 3,795 | 3,795 | -1.68% | 75,400 | 963億5366万 | -6.85% | 11.09 | 1.55 |
| 09/09 | 3,810 | 3,885 | 3,785 | 3,860 | -3.14% | 127,500 | 980億399万 | -4.86% | 11.28 | 1.57 |
| 09/06 | 3,995 | 4,010 | 3,945 | 3,985 | +0.25% | 112,300 | 1011億7769万 | -1.87% | 11.65 | 1.62 |
| 09/05 | 4,035 | 4,065 | 3,895 | 3,975 | -3.17% | 163,600 | 1009億2380万 | -2.43% | 11.62 | 1.62 |
| 09/04 | 4,125 | 4,180 | 4,085 | 4,105 | -4.53% | 117,300 | 1042億2445万 | +0.12% | 12 | 1.67 |
| 09/03 | 4,280 | 4,300 | 4,210 | 4,300 | +1.65% | 87,700 | 1091億7543万 | +4.47% | 12.57 | 1.75 |
| 09/02 | 4,300 | 4,300 | 4,165 | 4,230 | -0.47% | 112,700 | 1073億9816万 | +2.62% | 12.36 | 1.72 |
| 08/30 | 4,250 | 4,270 | 4,205 | 4,250 | +0.59% | 117,800 | 1079億595万 | +3.01% | 12.42 | 1.73 |
| 08/29 | 4,140 | 4,240 | 4,105 | 4,225 | +2.05% | 277,800 | 1072億7121万 | +2.37% | 12.35 | 1.72 |
| 08/28 | 4,050 | 4,140 | 4,025 | 4,140 | +1.35% | 88,800 | 1051億1309万 | +0.05% | 12.1 | 1.69 |
| 08/27 | 4,065 | 4,100 | 3,985 | 4,085 | +0.86% | 64,200 | 1037億1666万 | -1.61% | 11.94 | 1.66 |
| 08/26 | 4,075 | 4,120 | 4,050 | 4,050 | -0.86% | 106,600 | 1028億2802万 | -2.83% | 11.84 | 1.65 |
| 08/23 | 4,050 | 4,100 | 3,990 | 4,085 | -0.37% | 104,200 | 1037億1666万 | -2.46% | 11.94 | 1.66 |
| 08/22 | 4,175 | 4,200 | 4,090 | 4,100 | -0.97% | 158,700 | 1040億9750万 | -2.4% | 11.98 | 1.67 |
| 08/21 | 4,100 | 4,170 | 4,065 | 4,140 | -0.48% | 69,500 | 1051億1309万 | -1.97% | 12.1 | 1.69 |
| 08/20 | 4,200 | 4,210 | 4,145 | 4,160 | +0.6% | 110,100 | 1056億2088万 | -1.96% | 12.16 | 1.69 |
| 08/19 | 4,165 | 4,220 | 4,110 | 4,135 | -0.6% | 127,800 | 1049億8614万 | -2.98% | 12.09 | 1.68 |
| 08/16 | 4,240 | 4,250 | 4,130 | 4,160 | -0.36% | 138,100 | 1056億2088万 | -2.89% | 12.16 | 1.69 |
| 08/15 | 4,130 | 4,210 | 4,055 | 4,175 | +0.24% | 108,600 | 1060億173万 | -3.06% | 12.2 | 1.7 |
| 08/14 | 4,235 | 4,235 | 4,090 | 4,165 | -0.6% | 133,500 | 1057億4783万 | -3.61% | 12.17 | 1.7 |
| 08/13 | 4,095 | 4,205 | 4,045 | 4,190 | +5.94% | 118,600 | 1063億8257万 | -3.3% | 12.25 | 1.71 |
| 08/09 | 4,025 | 4,075 | 3,895 | 3,955 | 0% | 163,900 | 1004億1601万 | -8.91% | 11.56 | 1.61 |
| 08/08 | 3,995 | 4,220 | 3,865 | 3,955 | +2.59% | 367,600 | 1004億1601万 | -9.37% | 11.56 | 1.61 |
| 08/07 | 3,720 | 3,965 | 3,720 | 3,855 | +2.25% | 199,300 | 978億7704万 | -12.01% | 11.27 | 1.57 |
| 08/06 | 3,625 | 3,880 | 3,625 | 3,770 | +11.54% | 189,800 | 957億1892万 | -14.2% | 11.02 | 1.54 |
| 08/05 | 3,600 | 3,735 | 3,250 | 3,380 | -14.43% | 449,500 | 858億1696万 | -23.43% | 9.88 | 1.38 |
| 08/02 | 4,110 | 4,200 | 3,950 | 3,950 | -8.56% | 303,100 | 1002億8906万 | -11.32% | 11.55 | 1.61 |
| 08/01 | 4,540 | 4,550 | 4,220 | 4,320 | -6.29% | 167,300 | 1096億8322万 | -3.33% | 12.63 | 1.76 |
| 07/31 | 4,460 | 4,610 | 4,400 | 4,610 | +2.1% | 96,500 | 1170億4622万 | +3.06% | 13.48 | 1.88 |
| 07/30 | 4,470 | 4,535 | 4,400 | 4,515 | +1.23% | 80,600 | 1146億3420万 | +1.21% | 13.2 | 1.84 |
| 07/29 | 4,380 | 4,495 | 4,350 | 4,460 | +3.48% | 84,300 | 1132億3777万 | +0.13% | 13.04 | 1.82 |
| 07/26 | 4,265 | 4,335 | 4,255 | 4,310 | +0.58% | 121,200 | 1094億2933万 | -3.17% | 12.6 | 1.76 |
| 07/25 | 4,375 | 4,405 | 4,265 | 4,285 | -4.57% | 179,400 | 1087億9459万 | -3.86% | 12.53 | 1.75 |
| 07/24 | 4,500 | 4,615 | 4,465 | 4,490 | -0.22% | 109,800 | 1139億9946万 | +0.6% | 13.12 | 1.83 |
| 07/23 | 4,545 | 4,570 | 4,460 | 4,500 | +0.56% | 73,500 | 1142億5336万 | +0.99% | 13.15 | 1.83 |
| 07/22 | 4,585 | 4,590 | 4,460 | 4,475 | -1.76% | 97,700 | 1136億1862万 | +0.56% | 13.08 | 1.82 |
| 07/19 | 4,385 | 4,575 | 4,325 | 4,555 | +3.05% | 229,000 | 1156億4979万 | +2.38% | 13.31 | 1.86 |
| 07/18 | 4,485 | 4,570 | 4,420 | 4,420 | -4.74% | 159,800 | 1122億2219万 | -0.45% | 12.92 | 1.8 |
| 07/17 | 4,675 | 4,745 | 4,585 | 4,640 | +0.11% | 119,900 | 1178億791万 | +4.6% | 13.56 | 1.89 |
| 07/16 | 4,680 | 4,720 | 4,585 | 4,635 | -0.11% | 69,600 | 1176億8096万 | +4.84% | 13.55 | 1.89 |
| 07/12 | 4,630 | 4,670 | 4,580 | 4,640 | -1.17% | 94,500 | 1178億791万 | +5.24% | 13.56 | 1.89 |
| 07/11 | 4,850 | 4,850 | 4,580 | 4,695 | -0.84% | 226,700 | 1192億434万 | +6.83% | 13.72 | 1.91 |
| 07/10 | 4,550 | 4,765 | 4,480 | 4,735 | +4.87% | 324,400 | 1202億1992万 | +8.15% | 13.84 | 1.93 |
| 07/09 | 4,495 | 4,620 | 4,475 | 4,515 | +1.23% | 163,900 | 1146億3420万 | +3.58% | 13.2 | 1.84 |
| 07/08 | 4,440 | 4,495 | 4,400 | 4,460 | +0.56% | 63,400 | 1132億3777万 | +2.46% | 13.04 | 1.82 |
| 07/05 | 4,510 | 4,515 | 4,385 | 4,435 | -1.55% | 95,300 | 1126億303万 | +1.91% | 12.96 | 1.81 |
| 07/04 | 4,440 | 4,515 | 4,435 | 4,505 | +3.09% | 164,900 | 1143億8031万 | +3.66% | 13.17 | 1.83 |
| 07/03 | 4,195 | 4,370 | 4,110 | 4,370 | +4.55% | 149,400 | 1109億5270万 | +0.78% | 12.77 | 1.78 |
| 07/02 | 4,250 | 4,320 | 4,150 | 4,180 | -2.34% | 139,100 | 1061億2867万 | -3.53% | 12.22 | 1.7 |
| 07/01 | 4,430 | 4,430 | 4,280 | 4,280 | -2.06% | 92,000 | 1086億6764万 | -1.47% | 12.51 | 1.74 |
| 07/01 | 株式分割 1→3 | |||||||||
| 06/28 | 4,275 | 4,450 | 4,210 | 4,370 | +1.04% | 213,800 | 1109億5270万 | +0.48% | 14.48 | 1.78 |
| 06/27 | 4,305 | 4,400 | 4,275 | 4,325 | -2.22% | 140,100 | 3294億3052万 | -0.55% | 43.97 | 5.4 |
| 06/26 | 4,360 | 4,450 | 4,320 | 4,423 | +2.95% | 236,400 | 1123億682万 | +1.66% | 14.66 | 1.8 |
| 06/25 | 4,340 | 4,340 | 4,280 | 4,297 | -1.3% | 138,300 | 1090億9080万 | -1.2% | 14.24 | 1.75 |
| 06/24 | 4,353 | 4,387 | 4,313 | 4,353 | -0.68% | 87,600 | 1105億2954万 | +0.19% | 14.42 | 1.77 |
| 06/21 | 4,447 | 4,460 | 4,347 | 4,383 | -1.5% | 138,900 | 1112億9123万 | +1.09% | 14.52 | 1.79 |
| 06/20 | 4,467 | 4,477 | 4,377 | 4,450 | +0.3% | 79,500 | 1129億8388万 | +2.89% | 14.75 | 1.81 |
| 06/19 | 4,317 | 4,457 | 4,307 | 4,437 | +2.78% | 102,600 | 1126億4535万 | +3.06% | 14.7 | 1.81 |
| 06/18 | 4,367 | 4,403 | 4,317 | 4,317 | -0.84% | 57,900 | 1095億9859万 | +0.83% | 14.3 | 1.76 |
| 06/17 | 4,427 | 4,427 | 4,327 | 4,353 | -2.17% | 115,500 | 1105億2954万 | +2% | 14.42 | 1.77 |
| 06/14 | 4,323 | 4,510 | 4,323 | 4,450 | +2.93% | 166,200 | 1129億8388万 | +4.56% | 14.75 | 1.81 |
| 06/13 | 4,333 | 4,387 | 4,283 | 4,323 | 0% | 90,600 | 1097億6785万 | +2.3% | 14.33 | 1.76 |
| 06/12 | 4,253 | 4,387 | 4,240 | 4,323 | +1.01% | 120,000 | 1097億6785万 | +2.94% | 14.33 | 1.76 |
| 06/11 | 4,367 | 4,380 | 4,267 | 4,280 | -1.23% | 98,100 | 1086億6764万 | +2.51% | 14.18 | 1.74 |
| 06/10 | 4,230 | 4,353 | 4,220 | 4,333 | +1.48% | 102,600 | 1100億2175万 | +4.39% | 14.36 | 1.76 |
| 06/07 | 4,243 | 4,320 | 4,237 | 4,270 | -0.16% | 66,600 | 1084億1374万 | +3.57% | 14.15 | 1.74 |
| 06/06 | 4,313 | 4,320 | 4,250 | 4,277 | +0.31% | 89,400 | 1085億8300万 | +4.39% | 14.17 | 1.74 |
| 06/05 | 4,267 | 4,330 | 4,230 | 4,263 | -2.37% | 131,700 | 1082億4448万 | +4.65% | 14.13 | 1.74 |
| 06/04 | 4,387 | 4,410 | 4,307 | 4,367 | -1.43% | 153,900 | 1108億6807万 | +7.93% | 14.47 | 1.78 |
| 06/03 | 4,483 | 4,500 | 4,337 | 4,430 | +3.42% | 204,900 | 1124億7608万 | +10.17% | 14.68 | 1.8 |
| 05/31 | 4,330 | 4,407 | 4,283 | 4,283 | +0.47% | 678,600 | 1087億5227万 | +7.22% | 14.19 | 1.74 |
| 05/30 | 4,207 | 4,287 | 4,170 | 4,263 | -0.93% | 207,300 | 1082億4448万 | +7.33% | 14.13 | 1.74 |
| 05/29 | 4,437 | 4,470 | 4,300 | 4,303 | -3.3% | 159,300 | 1092億6006万 | +8.92% | 14.26 | 1.75 |
| 05/28 | 4,393 | 4,533 | 4,393 | 4,450 | +1.29% | 178,500 | 1129億8388万 | +13.17% | 14.75 | 1.81 |
| 05/27 | 4,397 | 4,447 | 4,377 | 4,393 | +0.46% | 117,600 | 1115億4513万 | +12.33% | 14.56 | 1.79 |
| 05/24 | 4,287 | 4,433 | 4,267 | 4,373 | -0.3% | 178,800 | 1110億3734万 | +12.43% | 14.49 | 1.78 |
| 05/23 | 4,393 | 4,510 | 4,370 | 4,387 | +0.69% | 273,600 | 1113億7586万 | +13.32% | 14.54 | 1.79 |
| 05/22 | 4,283 | 4,373 | 4,243 | 4,357 | +3.48% | 279,600 | 1106億1418万 | +12.98% | 14.44 | 1.77 |
| 05/21 | 4,160 | 4,283 | 4,127 | 4,210 | +2.02% | 225,300 | 1068億9036万 | +9.58% | 13.95 | 1.71 |
| 05/20 | 4,087 | 4,180 | 4,067 | 4,127 | +0.73% | 145,200 | 1047億7456万 | +7.55% | 13.67 | 1.68 |
| 05/17 | 3,957 | 4,183 | 3,957 | 4,097 | +3.63% | 288,900 | 1040億1287万 | +6.8% | 13.57 | 1.67 |
| 05/16 | 3,840 | 3,983 | 3,807 | 3,953 | +2.86% | 163,500 | 1003億7369万 | +3.14% | 13.1 | 1.61 |
| 05/15 | 3,990 | 4,020 | 3,837 | 3,843 | -3.68% | 180,300 | 975億8083万 | +0.27% | 12.74 | 1.57 |
| 05/14 | 4,000 | 4,013 | 3,900 | 3,990 | -1.4% | 192,000 | 1013億464万 | +4.01% | 13.22 | 1.63 |
| 05/13 | 3,920 | 4,123 | 3,907 | 4,047 | +8.98% | 548,100 | 1027億4339万 | +5.55% | 13.41 | 1.65 |
| 05/10 | 3,600 | 3,737 | 3,593 | 3,713 | +1.18% | 171,900 | 942億8018万 | -3.05% | 12.3 | 1.51 |
| 05/09 | 3,663 | 3,707 | 3,587 | 3,670 | -0.45% | 118,500 | 931億7996万 | -4.45% | 12.16 | 1.49 |
| 05/08 | 3,683 | 3,727 | 3,647 | 3,687 | +0.09% | 121,500 | 936億312万 | -4.12% | 12.22 | 1.5 |
| 05/07 | 3,650 | 3,707 | 3,650 | 3,683 | +1.56% | 147,900 | 935億1849万 | -4.28% | 12.2 | 1.5 |
| 05/02 | 3,603 | 3,640 | 3,590 | 3,627 | -0.37% | 87,900 | 920億7974万 | -5.8% | 12.02 | 1.48 |
| 05/01 | 3,653 | 3,680 | 3,600 | 3,640 | -1.36% | 261,000 | 924億1827万 | -5.5% | 12.06 | 1.48 |
| 04/30 | 3,627 | 3,733 | 3,550 | 3,690 | +3.17% | 204,900 | 936億8775万 | -4.26% | 12.23 | 1.5 |
| 04/26 | 3,670 | 3,707 | 3,577 | 3,577 | -3.94% | 732,300 | 908億1026万 | -7.15% | 11.85 | 1.46 |
| 04/25 | 3,823 | 3,830 | 3,723 | 3,723 | -2.02% | 94,200 | 945億3407万 | -3.42% | 12.34 | 1.52 |
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 | 3,250 19,500 6/30 | 1,600 9,600 1/22 | 216,600 36,100 7/19 | - | - | +34.92% 2/25 | -23.5% 8/17 |
| 2009年 6月期 | 3,400 20,400 7/9 | 645 3,870 2/10 | 318,000 53,000 2/10 | - | - | +32.72% 5/15 | -51.2% 10/28 |
| 2010年 6月期 | 2,330 6,990 5/6 | 1,337 8,020 7/16 | 126,000 42,000 5/13 | - | - | +20.83% 3/23 | -21.71% 5/24 |
| 2011年 6月期 | 1,883 5,650 7/6 5,650 7/5 | 1,143 3,430 3/16 | 146,400 48,800 2/8 | 330億3222万 | 200億5319万 | +14.46% 9/29 | -30.55% 3/15 |
| 2012年 6月期 | 1,710 5,130 7/1 | 747 2,240 11/17 | 112,200 37,400 8/15 | 299億9209万 | 130億9596万 | +27.83% 2/24 | -26.47% 8/19 |
| 2013年 6月期 | 1,115 3,345 5/29 | 687 2,062 11/21 2,061 11/16 | 212,700 70,900 5/10 | 195億5624万 | 120億4945万 | +20.85% 5/27 | -15.68% 9/6 |
| 2014年 6月期 | 1,098 3,295 8/2 | 669 2,006 2/4 | 196,800 65,600 1/17 | 192億6392万 | 145億7401万 | +26.27% 3/18 | -10.94% 11/21 |
| 2015年 6月期 | 1,082 3,245 1/15 | 777 2,330 8/11 | 70,500 23,500 8/8 | 235億7561万 | 169億2794万 | +11.63% 1/15 | -15.11% 8/11 |
| 2016年 6月期 | 887 2,660 7/6 | 433 1,299 2/16 | 133,200 44,400 12/25 | 193億2546万 | 94億3751万 | +19.88% 8/1 | -15.61% 12/25 |
| 2017年 6月期 | 950 2,850 4/5 | 474 1,421 8/9 1,421 7/11 他2件 | 2,216,100 738,700 4/5 | 207億585万 | 103億2386万 | +26.56% 4/5 | -4.76% 8/9 |
| 2018年 6月期 | 2,667 8,000 2/5 | 824 2,473 7/4 | 1,088,400 362,800 2/1 | 581億2169万 | 179億6686万 | +44.82% 2/2 | -15.36% 7/5 |
| 2019年 6月期 | 2,823 8,470 11/8 | 1,055 3,165 6/4 | 1,496,100 498,700 8/9 | 615億3634万 | 229億9439万 | +38.57% 8/13 | -22.97% 5/14 |
| 2020年 6月期 | 2,167 6,500 2/13 | 969 2,906 8/16 | 617,400 205,800 8/8 | 472億2387万 | 211億1270万 | +30.84% 7/10 | -22.89% 3/16 |
| 2021年 6月期 | 3,400 10,200 4/23 | 1,780 5,340 11/20 | 1,088,100 362,700 4/16 | 741億516万 | 387億9623万 | +34.61% 4/22 | -17.09% 9/14 |
| 2022年 6月期 | 4,493 13,480 1/5 | 2,077 6,230 8/6 | 1,624,500 541,500 2/9 | 979億3505万 | 452億6227万 | +24.78% 11/8 | -18.58% 2/15 |
| 2023年 6月期 | 4,223 12,670 6/23 12,670 6/22 | 2,500 7,500 10/17 | 1,498,500 499,500 8/9 | 920億5023万 | 544億8909万 | +20.59% 6/22 | -14.03% 9/30 |
| 2024年 6月期 | 4,533 13,600 5/28 | 2,850 8,550 12/13 | 2,141,100 713,700 1/30 | 1150億9968万 | 710億4376万 | +13.33% 5/23 | -14.22% 8/16 |
| 最新 | 3,815 2024/9/19 | 121,800 | 968億6146万 | -5.19% 4,024 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -43%（0.57倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 164%（2.64倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 100%（2倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/09/19 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
433円（2016/02/16） - 781%（8.81倍）
3,815円（9/19）