株価チャート
株価
4/25
- 前日 (4/24)
- 1,040
- 始値
- 1,054
- 高値
- 1,054
- 安値
- 1,043
- 終値 +0.96%
- 1,050
- 出来高 +14.55%
- 12,600
乖離率
- 株価（5日）
移動平均値 - +1.65%
1,033 - 株価（25日）
移動平均値 - +3.04%
1,019 - 出来高（5日）
移動平均値 - +31.52%
9,580
2023/11/29～2024/04/25
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 | ||||||||||
| 04/25 | 1,054 | 1,054 | 1,043 | 1,050 | +0.96% | 12,600 | 113億545万 | +3.04% | 4.97 | 1.23 |
| 04/24 | 1,034 | 1,040 | 1,029 | 1,040 | +1.46% | 11,000 | 111億9778万 | +2.26% | 4.92 | 1.22 |
| 04/23 | 1,031 | 1,033 | 1,025 | 1,025 | -0.39% | 3,800 | 110億3627万 | +0.99% | 4.85 | 1.21 |
| 04/22 | 1,029 | 1,031 | 1,019 | 1,029 | +0.98% | 10,300 | 110億7934万 | +1.48% | 4.87 | 1.21 |
| 04/19 | 1,021 | 1,025 | 1,011 | 1,019 | -0.1% | 10,200 | 109億7167万 | +0.59% | 4.82 | 1.2 |
| 04/18 | 1,019 | 1,024 | 1,017 | 1,020 | +0.29% | 3,800 | 109億8244万 | +0.79% | 4.83 | 1.2 |
| 04/17 | 1,017 | 1,023 | 1,017 | 1,017 | +0.1% | 7,100 | 109億5014万 | +0.59% | 4.81 | 1.2 |
| 04/16 | 1,018 | 1,025 | 1,016 | 1,016 | -0.2% | 8,800 | 109億3937万 | +0.49% | 4.81 | 1.19 |
| 04/15 | 1,019 | 1,024 | 1,013 | 1,018 | -0.1% | 6,200 | 109億6090万 | +0.69% | 4.82 | 1.2 |
| 04/12 | 1,021 | 1,027 | 1,013 | 1,019 | 0% | 6,900 | 109億7167万 | +0.99% | 4.82 | 1.2 |
| 04/11 | 1,013 | 1,025 | 1,013 | 1,019 | +0.59% | 7,500 | 109億7167万 | +1.29% | 4.82 | 1.2 |
| 04/10 | 1,023 | 1,024 | 1,004 | 1,013 | -0.2% | 7,000 | 109億707万 | +1% | 4.79 | 1.19 |
| 04/09 | 1,013 | 1,022 | 1,013 | 1,015 | +1% | 12,400 | 109億2860万 | +1.4% | 4.8 | 1.19 |
| 04/08 | 1,022 | 1,022 | 1,004 | 1,005 | -0.59% | 12,100 | 108億2093万 | +0.6% | 4.76 | 1.18 |
| 04/05 | 1,016 | 1,025 | 1,009 | 1,011 | -0.49% | 9,600 | 108億8553万 | +1.51% | 4.78 | 1.19 |
| 04/04 | 1,016 | 1,034 | 1,012 | 1,016 | 0% | 19,400 | 109億3937万 | +2.21% | 4.81 | 1.19 |
| 04/03 | 1,022 | 1,027 | 1,016 | 1,016 | -0.39% | 6,200 | 109億3937万 | +2.52% | 4.81 | 1.19 |
| 04/02 | 1,023 | 1,027 | 1,015 | 1,020 | -0.68% | 7,100 | 109億8244万 | +3.13% | 4.83 | 1.2 |
| 04/01 | 1,025 | 1,028 | 1,019 | 1,027 | +0.2% | 10,100 | 110億5781万 | +4.16% | 4.86 | 1.21 |
| 03/29 | 1,016 | 1,028 | 1,015 | 1,025 | +1.18% | 9,200 | 110億3627万 | +4.17% | 4.85 | 1.21 |
| 03/28 | 1,015 | 1,016 | 1,010 | 1,013 | -0.2% | 8,700 | 109億707万 | +3.26% | 4.79 | 1.19 |
| 03/27 | 1,014 | 1,016 | 1,007 | 1,015 | +0.4% | 10,800 | 109億2860万 | +3.68% | 4.8 | 1.19 |
| 03/26 | 1,003 | 1,015 | 1,002 | 1,011 | +1.1% | 14,300 | 108億8553万 | +3.48% | 4.78 | 1.19 |
| 03/25 | 1,010 | 1,010 | 995 | 1,000 | -0.79% | 22,700 | 107億6710万 | +2.67% | 4.73 | 1.18 |
| 03/22 | 1,007 | 1,008 | 999 | 1,008 | +0.2% | 13,300 | 108億5323万 | +3.7% | 4.77 | 1.19 |
| 03/21 | 1,001 | 1,009 | 1,000 | 1,006 | +0.7% | 12,600 | 108億3170万 | +3.71% | 4.76 | 1.18 |
| 03/19 | 995 | 999 | 965 | 999 | +0.71% | 23,500 | 107億5633万 | +3.1% | 4.73 | 1.17 |
| 03/18 | 1,002 | 1,006 | 980 | 992 | -1% | 20,500 | 106億8096万 | +2.59% | 4.7 | 1.17 |
| 03/15 | 1,000 | 1,005 | 993 | 1,002 | +0.2% | 6,400 | 107億8863万 | +3.83% | 4.74 | 1.18 |
| 03/14 | 989 | 1,005 | 980 | 1,000 | +0.81% | 13,100 | 107億6710万 | +3.84% | 4.73 | 1.18 |
| 03/13 | 1,016 | 1,016 | 979 | 992 | -2.27% | 16,700 | 106億8096万 | +3.12% | 4.7 | 1.17 |
| 03/12 | 990 | 1,034 | 966 | 1,015 | -0.1% | 62,100 | 109億2860万 | +5.62% | 4.8 | 1.19 |
| 03/11 | 1,108 | 1,108 | 1,003 | 1,016 | +6.05% | 262,400 | 109億3937万 | +5.94% | 4.81 | 1.19 |
| 03/08 | 954 | 963 | 954 | 958 | +0.21% | 13,400 | 103億1488万 | +0.21% | 4.53 | 1.13 |
| 03/07 | 956 | 958 | 955 | 956 | +0.1% | 6,000 | 102億9334万 | 0% | 4.52 | 1.12 |
| 03/06 | 954 | 956 | 952 | 955 | +0.1% | 4,800 | 102億8258万 | -0.1% | 4.52 | 1.12 |
| 03/05 | 952 | 957 | 952 | 954 | +0.21% | 3,700 | 102億7181万 | -0.31% | 4.52 | 1.12 |
| 03/04 | 958 | 958 | 950 | 952 | -0.1% | 10,500 | 102億5027万 | -0.52% | 4.51 | 1.12 |
| 03/01 | 950 | 956 | 950 | 953 | +0.53% | 3,300 | 102億6104万 | -0.42% | 4.51 | 1.12 |
| 02/29 | 951 | 952 | 947 | 948 | -0.21% | 9,800 | 102億721万 | -0.94% | 4.49 | 1.11 |
| 02/28 | 950 | 955 | 950 | 950 | -0.31% | 12,000 | 102億2874万 | -0.73% | 4.5 | 1.12 |
| 02/27 | 952 | 957 | 952 | 953 | +0.11% | 6,100 | 102億6104万 | -0.52% | 4.51 | 1.12 |
| 02/26 | 961 | 961 | 952 | 952 | -1.45% | 11,400 | 102億5027万 | -0.63% | 4.51 | 1.12 |
| 02/22 | 972 | 972 | 962 | 966 | 0% | 8,800 | 104億101万 | +0.84% | 4.57 | 1.14 |
| 02/21 | 964 | 966 | 958 | 966 | +0.84% | 4,900 | 104億101万 | +0.84% | 4.57 | 1.14 |
| 02/20 | 958 | 962 | 957 | 958 | 0% | 5,700 | 103億1488万 | +0.1% | 4.53 | 1.13 |
| 02/19 | 953 | 958 | 953 | 958 | +0.63% | 4,600 | 103億1488万 | +0.1% | 4.53 | 1.13 |
| 02/16 | 952 | 956 | 952 | 952 | +0.11% | 3,600 | 102億5027万 | -0.52% | 4.51 | 1.12 |
| 02/15 | 952 | 954 | 951 | 951 | -0.52% | 3,200 | 102億3951万 | -0.73% | 4.5 | 1.12 |
| 02/14 | 957 | 957 | 953 | 956 | -0.62% | 5,100 | 102億9334万 | -0.21% | 4.52 | 1.12 |
| 02/13 | 956 | 962 | 954 | 962 | +0.94% | 5,300 | 103億5795万 | +0.31% | 4.55 | 1.13 |
| 02/09 | 957 | 958 | 952 | 953 | +0.11% | 5,400 | 102億6104万 | -0.63% | 4.51 | 1.12 |
| 02/08 | 955 | 956 | 952 | 952 | -0.42% | 5,300 | 102億5027万 | -0.73% | 4.51 | 1.12 |
| 02/07 | 958 | 960 | 956 | 956 | -0.73% | 6,200 | 102億9334万 | -0.31% | 4.52 | 1.12 |
| 02/06 | 959 | 963 | 956 | 963 | -0.21% | 8,300 | 103億6871万 | +0.42% | 4.56 | 1.13 |
| 02/05 | 961 | 965 | 958 | 965 | +0.21% | 7,300 | 103億9025万 | +0.63% | 4.57 | 1.13 |
| 02/02 | 958 | 964 | 958 | 963 | +0.73% | 3,300 | 103億6871万 | +0.52% | 4.56 | 1.13 |
| 02/01 | 966 | 972 | 956 | 956 | -0.62% | 27,900 | 102億9334万 | -0.21% | 4.52 | 1.12 |
| 01/31 | 956 | 962 | 953 | 962 | +1.26% | 5,800 | 103億5795万 | +0.42% | 4.55 | 1.13 |
| 01/30 | 970 | 972 | 950 | 950 | -1.86% | 32,500 | 102億2874万 | -0.84% | 4.5 | 1.12 |
| 01/29 | 960 | 970 | 958 | 968 | +1.04% | 4,500 | 104億2255万 | +1.04% | 4.58 | 1.14 |
| 01/26 | 957 | 959 | 954 | 958 | +0.52% | 3,300 | 103億1488万 | +0.1% | 4.53 | 1.13 |
| 01/25 | 962 | 962 | 952 | 953 | -0.42% | 15,100 | 102億6104万 | -0.42% | 4.51 | 1.12 |
| 01/24 | 956 | 960 | 951 | 957 | +0.74% | 5,800 | 103億411万 | +0.1% | 4.53 | 1.13 |
| 01/23 | 962 | 965 | 950 | 950 | -0.84% | 16,900 | 102億2874万 | -0.63% | 4.5 | 1.12 |
| 01/22 | 960 | 962 | 957 | 958 | -0.21% | 5,900 | 103億1488万 | +0.31% | 4.53 | 1.13 |
| 01/19 | 957 | 961 | 957 | 960 | +0.31% | 6,400 | 103億3641万 | +0.63% | 4.54 | 1.13 |
| 01/18 | 959 | 960 | 956 | 957 | -0.1% | 8,000 | 103億411万 | +0.31% | 4.53 | 1.13 |
| 01/17 | 956 | 960 | 955 | 958 | +0.1% | 6,300 | 103億1488万 | +0.52% | 4.53 | 1.13 |
| 01/16 | 955 | 958 | 954 | 957 | +0.31% | 2,400 | 103億411万 | +0.53% | 4.53 | 1.13 |
| 01/15 | 961 | 964 | 951 | 954 | +0.32% | 8,500 | 102億7181万 | +0.21% | 4.52 | 1.12 |
| 01/12 | 964 | 964 | 950 | 951 | -1.86% | 16,900 | 102億3951万 | -0.11% | 4.5 | 1.12 |
| 01/11 | 964 | 970 | 964 | 969 | +0.21% | 6,000 | 104億3331万 | +1.79% | 4.59 | 1.14 |
| 01/10 | 974 | 974 | 965 | 967 | -0.72% | 6,400 | 104億1178万 | +1.58% | 4.58 | 1.14 |
| 01/09 | 972 | 976 | 970 | 974 | +0.62% | 7,100 | 104億8715万 | +2.42% | 4.61 | 1.15 |
| 01/05 | 963 | 968 | 960 | 968 | +1.04% | 6,200 | 104億2255万 | +2% | 4.58 | 1.14 |
| 01/04 | 950 | 958 | 947 | 958 | +1.16% | 6,700 | 103億1488万 | +1.05% | 4.53 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 940 | 947 | 940 | 947 | +0.42% | 5,000 | 101億9644万 | -0.11% | 4.48 | 1.11 |
| 12/28 | 935 | 952 | 935 | 943 | -2.08% | 59,900 | 101億5337万 | -0.53% | 4.46 | 1.11 |
| 12/27 | 962 | 963 | 958 | 963 | +0.73% | 11,000 | 103億6871万 | +1.58% | 4.56 | 1.13 |
| 12/26 | 966 | 966 | 953 | 956 | -0.21% | 6,600 | 102億9334万 | +0.95% | 4.52 | 1.12 |
| 12/25 | 972 | 972 | 950 | 958 | -0.21% | 16,800 | 103億1488万 | +1.27% | 4.53 | 1.13 |
| 12/22 | 956 | 960 | 951 | 960 | +0.73% | 7,900 | 103億3641万 | +1.48% | 4.54 | 1.13 |
| 12/21 | 953 | 953 | 945 | 953 | -0.21% | 5,400 | 102億6104万 | +0.85% | 4.51 | 1.12 |
| 12/20 | 951 | 955 | 951 | 955 | +0.53% | 6,200 | 102億8258万 | +1.06% | 4.52 | 1.12 |
| 12/19 | 942 | 950 | 940 | 950 | +0.85% | 4,300 | 102億2874万 | +0.64% | 4.5 | 1.12 |
| 12/18 | 944 | 948 | 942 | 942 | 0% | 11,800 | 101億4260万 | -0.21% | 4.46 | 1.11 |
| 12/15 | 940 | 945 | 940 | 942 | 0% | 5,200 | 101億4260万 | -0.21% | 4.46 | 1.11 |
| 12/14 | 941 | 942 | 939 | 942 | +0.32% | 2,500 | 101億4260万 | -0.21% | 4.46 | 1.11 |
| 12/13 | 938 | 945 | 938 | 939 | +0.32% | 2,700 | 101億1030万 | -0.53% | 4.44 | 1.1 |
| 12/12 | 946 | 947 | 936 | 936 | -0.53% | 6,700 | 100億7800万 | -0.74% | 4.43 | 1.1 |
| 12/11 | 947 | 947 | 940 | 941 | +0.53% | 6,800 | 101億3184万 | -0.21% | 4.45 | 1.11 |
| 12/08 | 958 | 958 | 936 | 936 | -1.37% | 25,300 | 100億7800万 | -0.74% | 4.43 | 1.1 |
| 12/07 | 945 | 949 | 944 | 949 | -0.52% | 59,000 | 102億1797万 | +0.74% | 4.49 | 1.12 |
| 12/06 | 953 | 956 | 950 | 954 | +0.1% | 5,900 | 102億7181万 | +1.27% | 4.52 | 1.12 |
| 12/05 | 952 | 955 | 952 | 953 | +0.11% | 4,400 | 102億6104万 | +1.28% | 4.51 | 1.12 |
| 12/04 | 950 | 952 | 944 | 952 | +0.21% | 5,500 | 102億5027万 | +1.17% | 4.51 | 1.12 |
| 12/01 | 943 | 951 | 943 | 950 | +0.74% | 4,300 | 102億2874万 | +0.85% | 4.5 | 1.12 |
| 11/30 | 944 | 949 | 940 | 943 | +0.21% | 7,900 | 101億5337万 | 0% | 4.46 | 1.11 |
| 11/29 | 954 | 954 | 941 | 941 | -0.63% | 52,400 | 101億3184万 | -0.42% | 4.45 | 1.11 |
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 | |
| 2007年 6月期 | 4 242,000 8/2 250,000 7/14 他4件 | 2 191,000 6/29 191,000 6/27 他5件 | 53,207,648 664 7/10 | - | - | +13.26% 10/30 | -13.05% 8/7 |
| 2008年 6月期 | 3 167,000 12/25 167,000 12/20 他14件 | 1 92,000 6/30 91,500 3/24 他8件 | 28,927,652 361 5/28 | - | - | +11.3% 5/9 | -32.19% 1/22 |
| 2009年 6月期 | 1 80,500 12/11 81,000 12/10 他11件 | 1 67,000 6/30 66,000 6/8 他23件 | 11,298,612 141 3/17 | - | - | +26.23% 11/25 | -37.66% 10/10 |
| 2010年 6月期 | 1 82,000 5/6 | 1 61,000 6/30 60,400 3/18 他20件 | 9,455,576 118 3/2 118 8/13 | - | 1606万 | +15.44% 5/6 | -16.16% 11/19 |
| 2011年 6月期 | 179 715 2/3 | 1 59,500 9/24 59,200 9/22 他5件 | 3,445,676 43 8/12 | 42億8633万 | 1714万 | +2129.28% 9/27 | -19.82% 3/15 |
| 2012年 6月期 | 185 739 3/19 | 138 550 11/29 550 11/28 他2件 | 101,200 25,300 3/19 | 44億3021万 | 32億9718万 | +10.75% 3/21 | -9.78% 5/15 |
| 2013年 6月期 | 348 695 5/13 | 140 281 8/15 280 8/14 他3件 | 270,200 135,100 9/12 | 83億3287万 | 33億5713万 | +32.37% 5/13 | -21.77% 6/7 |
| 2014年 6月期 | 392 784 6/19 784 6/16 | 218 435 7/1 | 159,800 79,900 6/4 | 48億1470万 | 52億1554万 | +14.92% 9/9 | -5.2% 3/3 |
| 2015年 6月期 | 520 1,040 4/14 | 358 716 7/18 | 138,800 69,400 10/15 | 64億9220万 | 44億798万 | +16.44% 9/16 | -7.19% 10/10 |
| 2016年 6月期 | 519 1,038 8/14 | 276 552 2/12 | 316,800 158,400 8/14 | 64億7971万 | 34億4635万 | +13.34% 3/30 | -22.87% 8/25 |
| 2017年 6月期 | 743 6/27 | 365 729 7/6 | 206,800 103,400 8/29 | 77億4480万 | 45億8489万 | +19.63% 8/29 | -7.03% 4/14 |
| 2018年 6月期 | 993 1/30 | 680 8/14 | 142,700 2/6 | 104億8051万 | 70億8811万 | +11.81% 8/31 | -12.85% 2/14 |
| 2019年 6月期 | 999 6/27 | 649 1/4 | 546,900 6/21 | 107億1976万 | 69億4241万 | +21.28% 7/8 | -19.59% 12/26 |
| 2020年 6月期 | 1,272 12/5 | 650 3/13 | 310,900 7/30 | 137億3162万 | 70億5386万 | +15.28% 4/24 | -27.5% 3/13 |
| 2021年 6月期 | 1,112 7/1 | 900 9/10 8/28 | 134,800 9/18 | 120億7387万 | 98億1117万 | +11.95% 9/29 | -9.16% 8/27 |
| 2022年 6月期 | 1,226 5/19 | 967 8/17 | 80,200 9/22 | 137億6957万 | 107億9152万 | +6.96% 10/29 | -9.73% 7/1 |
| 2023年 6月期 | 1,056 7/5 | 885 9/28 | 88,900 1/30 | 112億4935万 | 94億6427万 | +5.94% 11/24 | -6.44% 7/14 |
| 最新 | 1,050 2024/4/25 | 12,600 | 113億545万 | +3.04% 1,019 | |||