株価チャート
株価
9/20
- 前日 (9/19)
- 51,200
- 始値
- 51,200
- 高値
- 52,000
- 安値
- 51,200
- 終値 +1.17%
- 51,800
- 出来高 +1.12%
- 180
乖離率
- 株価（5日）
移動平均値 - +0.08%
51,760 - 株価（25日）
移動平均値 - -5.66%
54,908 - 出来高（5日）
移動平均値 - -14.29%
210
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 51,200 | 52,000 | 51,200 | 51,800 | +1.17% | 180 | 53億3363万 | -5.66% | - | - |
| 09/19 | 51,800 | 52,000 | 50,700 | 51,200 | -1.16% | 178 | 52億7185万 | -7.17% | - | - |
| 09/18 | 51,300 | 52,500 | 50,000 | 51,800 | +1.17% | 344 | 53億3363万 | -6.44% | - | - |
| 09/17 | 52,000 | 52,000 | 51,200 | 51,200 | -3.03% | 213 | 52億7185万 | -7.93% | - | - |
| 09/13 | 53,300 | 54,000 | 52,600 | 52,800 | -0.94% | 136 | 54億3660万 | -5.41% | - | - |
| 09/12 | 54,500 | 54,600 | 53,000 | 53,300 | -2.2% | 146 | 54億8808万 | -4.73% | - | - |
| 09/11 | 54,600 | 56,600 | 54,500 | 54,500 | -0.18% | 271 | 56億1164万 | -2.82% | - | - |
| 09/10 | 55,000 | 55,100 | 53,800 | 54,600 | -0.73% | 213 | 56億2194万 | -2.61% | - | - |
| 09/09 | 55,500 | 55,500 | 54,100 | 55,000 | -0.36% | 144 | 56億6313万 | -1.72% | - | - |
| 09/06 | 55,400 | 55,400 | 55,200 | 55,200 | -0.18% | 36 | 56億8372万 | -1.32% | - | - |
| 09/05 | 55,800 | 55,800 | 55,300 | 55,300 | -0.72% | 52 | 56億9401万 | -1.27% | - | - |
| 09/04 | 55,600 | 55,700 | 55,400 | 55,700 | +0.18% | 120 | 57億3520万 | -0.71% | - | - |
| 09/03 | 55,900 | 55,900 | 55,600 | 55,600 | +0.18% | 43 | 57億2490万 | -0.99% | - | - |
| 09/02 | 55,600 | 56,100 | 55,400 | 55,500 | 0% | 128 | 57億1461万 | -1.29% | - | - |
| 08/30 | 55,700 | 55,700 | 55,300 | 55,500 | -0.18% | 68 | 57億1461万 | -1.45% | - | - |
| 08/29 | 55,500 | 55,700 | 55,500 | 55,600 | 0% | 32 | 57億2490万 | -1.45% | - | - |
| 08/28 | 56,000 | 56,000 | 55,600 | 55,600 | -0.71% | 79 | 57億2490万 | -1.68% | - | - |
| 08/27 | 55,400 | 56,600 | 55,400 | 56,000 | +0.18% | 223 | 57億6609万 | -1.19% | - | - |
| 08/26 | 56,000 | 56,400 | 55,500 | 55,900 | 0% | 177 | 57億5579万 | -1.54% | - | - |
| 08/23 | 56,600 | 56,600 | 55,700 | 55,900 | -0.18% | 83 | 57億5579万 | -1.83% | - | - |
| 08/22 | 56,500 | 56,500 | 56,000 | 56,000 | -1.23% | 49 | 57億6609万 | -1.95% | - | - |
| 08/21 | 56,400 | 56,900 | 56,100 | 56,700 | +0.18% | 94 | 58億3817万 | -1.02% | - | - |
| 08/20 | 57,000 | 57,300 | 56,600 | 56,600 | -1.05% | 92 | 58億2787万 | -1.44% | - | - |
| 08/19 | 57,600 | 57,900 | 57,100 | 57,200 | -1.72% | 128 | 58億8965万 | -0.67% | - | - |
| 08/16 | 58,400 | 58,500 | 57,900 | 58,200 | +0.52% | 191 | 59億9262万 | +0.82% | - | - |
| 08/15 | 57,500 | 57,900 | 56,500 | 57,900 | +2.48% | 254 | 59億6173万 | +0.17% | - | - |
| 08/14 | 57,700 | 57,700 | 56,500 | 56,500 | -2.59% | 108 | 58億1757万 | -2.35% | - | - |
| 08/13 | 56,200 | 58,000 | 55,900 | 58,000 | +2.84% | 293 | 59億7202万 | +0.01% | - | - |
| 08/09 | 56,200 | 56,700 | 56,100 | 56,400 | +0.71% | 99 | 58億728万 | -3.04% | - | - |
| 08/08 | 56,600 | 57,200 | 56,000 | 56,000 | -1.23% | 165 | 57億6609万 | -4.25% | - | - |
| 08/07 | 54,000 | 57,200 | 53,600 | 56,700 | +5% | 278 | 58億3817万 | -3.68% | - | - |
| 08/06 | 51,000 | 57,000 | 51,000 | 54,000 | +3.85% | 443 | 55億6016万 | -8.87% | - | - |
| 08/05 | 52,800 | 54,500 | 49,900 | 52,000 | -4.59% | 812 | 53億5423万 | -13% | - | - |
| 08/02 | 56,300 | 56,400 | 54,500 | 54,500 | -4.39% | 696 | 56億1164万 | -9.76% | - | - |
| 08/01 | 57,400 | 57,400 | 56,700 | 57,000 | -0.87% | 163 | 58億6906万 | -6.43% | - | - |
| 07/31 | 57,100 | 58,000 | 56,800 | 57,500 | +0.7% | 211 | 59億2054万 | -6.57% | - | - |
| 07/30 | 57,300 | 57,300 | 57,100 | 57,100 | -0.35% | 204 | 58億7935万 | -8.13% | - | - |
| 07/29 | 57,500 | 57,700 | 57,100 | 57,300 | -0.87% | 233 | 58億9995万 | -8.73% | - | - |
| 07/26 | 58,500 | 58,500 | 57,700 | 57,800 | -0.52% | 362 | 59億5143万 | -8.9% | - | - |
| 07/25 | 58,400 | 58,400 | 58,000 | 58,100 | -1.19% | 228 | 59億8232万 | -9.35% | - | - |
| 07/24 | 58,800 | 59,300 | 58,500 | 58,800 | 0% | 140 | 60億5440万 | -9.19% | - | - |
| 07/23 | 58,900 | 59,000 | 58,500 | 58,800 | +0.51% | 122 | 60億5440万 | -10.05% | - | - |
| 07/22 | 60,000 | 60,000 | 58,000 | 58,500 | -2.5% | 615 | 60億2351万 | -11.35% | - | - |
| 07/19 | 60,200 | 60,500 | 59,700 | 60,000 | -0.5% | 308 | 61億7796万 | -9.95% | - | - |
| 07/18 | 60,400 | 60,500 | 60,100 | 60,300 | +0.17% | 97 | 62億884万 | -10.28% | - | - |
| 07/17 | 60,700 | 60,700 | 60,100 | 60,200 | -0.17% | 83 | 61億9855万 | -11.22% | - | - |
| 07/16 | 60,600 | 60,900 | 60,100 | 60,300 | -0.5% | 227 | 62億884万 | -11.87% | - | - |
| 07/12 | 60,300 | 61,100 | 60,200 | 60,600 | 0% | 205 | 62億3973万 | -12.2% | - | - |
| 07/11 | 60,900 | 61,400 | 60,100 | 60,600 | +0.83% | 224 | 62億3973万 | -12.96% | - | - |
| 07/10 | 60,400 | 61,100 | 59,600 | 60,100 | +1.18% | 437 | 61億8825万 | -14.42% | - | - |
| 07/09 | 59,200 | 60,300 | 58,000 | 59,400 | -0.67% | 989 | 61億1618万 | -16.15% | - | - |
| 07/08 | 62,000 | 62,000 | 59,100 | 59,800 | -4.17% | 1,371 | 61億5736万 | -16.36% | - | - |
| 07/05 | 64,400 | 64,400 | 61,800 | 62,400 | -3.11% | 907 | 64億2507万 | -13.5% | - | - |
| 07/04 | 65,300 | 65,400 | 64,400 | 64,400 | -1.68% | 542 | 66億3101万 | -11.37% | - | - |
| 07/03 | 66,100 | 66,500 | 65,000 | 65,500 | -1.36% | 877 | 67億4427万 | -10.42% | - | - |
| 07/02 | 66,800 | 66,800 | 66,200 | 66,400 | -0.6% | 357 | 68億3694万 | -9.68% | - | - |
| 07/01 | 67,600 | 67,800 | 66,500 | 66,800 | -1.18% | 399 | 68億7812万 | -9.59% | - | - |
| 06/28 | 68,300 | 68,300 | 66,500 | 67,600 | 0% | 530 | 69億6050万 | -8.94% | 36.06 | - |
| 06/27 | 66,000 | 69,600 | 66,000 | 67,600 | -7.02% | 2,283 | 69億6050万 | -9.34% | 36.06 | - |
| 06/26 | 73,200 | 73,200 | 72,400 | 72,700 | 0% | 880 | 74億8562万 | -2.91% | 38.78 | - |
| 06/25 | 72,800 | 73,700 | 72,700 | 72,700 | -0.14% | 503 | 74億8562万 | -3.04% | 38.78 | - |
| 06/24 | 73,800 | 73,900 | 72,800 | 72,800 | -1.62% | 461 | 74億9592万 | -3.06% | 38.84 | - |
| 06/21 | 74,000 | 74,100 | 73,800 | 74,000 | 0% | 133 | 76億1948万 | -1.61% | 39.48 | - |
| 06/20 | 74,400 | 74,400 | 73,800 | 74,000 | -0.54% | 183 | 76億1948万 | -1.7% | 39.48 | - |
| 06/19 | 74,400 | 74,500 | 73,700 | 74,400 | 0% | 487 | 76億6067万 | -1.25% | 39.69 | - |
| 06/18 | 74,300 | 74,500 | 74,300 | 74,400 | +0.27% | 180 | 76億6067万 | -1.32% | 39.69 | - |
| 06/17 | 74,500 | 74,600 | 74,000 | 74,200 | -0.4% | 206 | 76億4007万 | -1.64% | 39.58 | - |
| 06/14 | 74,600 | 74,700 | 74,000 | 74,500 | -0.13% | 220 | 76億7096万 | -1.32% | 39.74 | - |
| 06/13 | 75,100 | 75,500 | 74,100 | 74,600 | -0.8% | 364 | 76億8126万 | -1.27% | 39.8 | - |
| 06/12 | 75,500 | 75,500 | 75,200 | 75,200 | -0.4% | 159 | 77億4304万 | -0.53% | 40.12 | - |
| 06/11 | 75,400 | 75,500 | 75,400 | 75,500 | +0.13% | 136 | 77億7393万 | -0.17% | 40.28 | - |
| 06/10 | 75,300 | 75,500 | 75,000 | 75,400 | -0.13% | 215 | 77億6363万 | -0.32% | 40.22 | - |
| 06/07 | 75,600 | 75,600 | 75,300 | 75,500 | -0.26% | 285 | 77億7393万 | -0.2% | 40.28 | - |
| 06/06 | 75,700 | 75,800 | 75,600 | 75,700 | +0.13% | 106 | 77億9452万 | +0.06% | 40.38 | - |
| 06/05 | 75,700 | 75,800 | 75,600 | 75,600 | -0.13% | 64 | 77億8422万 | -0.07% | 40.33 | - |
| 06/04 | 75,900 | 75,900 | 75,600 | 75,700 | -0.13% | 214 | 77億9452万 | +0.06% | 40.38 | - |
| 06/03 | 75,600 | 76,000 | 75,600 | 75,800 | +0.26% | 321 | 78億482万 | +0.21% | 40.44 | - |
| 05/31 | 75,700 | 75,900 | 75,600 | 75,600 | -0.13% | 129 | 77億8422万 | -0.04% | 40.33 | - |
| 05/30 | 75,200 | 76,000 | 75,200 | 75,700 | +0.26% | 119 | 77億9452万 | +0.09% | 40.38 | - |
| 05/29 | 76,100 | 76,100 | 75,100 | 75,500 | -0.13% | 227 | 77億7393万 | -0.15% | 40.28 | - |
| 05/28 | 75,600 | 75,800 | 75,600 | 75,600 | -0.13% | 42 | 77億8422万 | -0.04% | 40.33 | - |
| 05/27 | 75,800 | 76,000 | 75,700 | 75,700 | -0.13% | 41 | 77億9452万 | +0.09% | 40.38 | - |
| 05/24 | 75,300 | 76,000 | 75,300 | 75,800 | +0.66% | 91 | 78億482万 | +0.22% | 40.44 | - |
| 05/23 | 75,300 | 75,900 | 75,100 | 75,300 | 0% | 392 | 77億5333万 | -0.45% | 40.17 | - |
| 05/22 | 75,500 | 75,500 | 75,300 | 75,300 | -0.4% | 34 | 77億5333万 | -0.49% | 40.17 | - |
| 05/21 | 75,800 | 75,800 | 75,500 | 75,600 | 0% | 28 | 77億8422万 | -0.15% | 40.33 | - |
| 05/20 | 75,800 | 75,900 | 75,500 | 75,600 | -0.26% | 72 | 77億8422万 | -0.18% | 40.33 | - |
| 05/17 | 75,600 | 75,800 | 75,400 | 75,800 | +0.26% | 76 | 78億482万 | +0.05% | 40.44 | - |
| 05/16 | 75,700 | 75,900 | 75,600 | 75,600 | 0% | 38 | 77億8422万 | -0.24% | 40.33 | - |
| 05/15 | 75,700 | 75,900 | 75,600 | 75,600 | 0% | 38 | 77億8422万 | -0.24% | 40.33 | - |
| 05/14 | 75,600 | 75,800 | 75,600 | 75,600 | 0% | 25 | 77億8422万 | -0.22% | 40.33 | - |
| 05/13 | 76,000 | 76,000 | 75,600 | 75,600 | -0.53% | 51 | 77億8422万 | -0.22% | 40.33 | - |
| 05/10 | 75,800 | 76,000 | 75,700 | 76,000 | +0.26% | 37 | 78億2541万 | +0.31% | 40.54 | - |
| 05/09 | 75,900 | 75,900 | 75,700 | 75,800 | -0.13% | 22 | 78億482万 | +0.07% | 40.44 | - |
| 05/08 | 75,800 | 75,900 | 75,600 | 75,900 | +0.13% | 49 | 78億1511万 | +0.2% | 40.49 | - |
| 05/07 | 75,700 | 75,800 | 75,600 | 75,800 | +0.26% | 63 | 78億482万 | +0.11% | 40.44 | - |
| 05/02 | 75,600 | 75,700 | 75,500 | 75,600 | 0% | 52 | 77億8422万 | -0.1% | 40.33 | - |
| 05/01 | 75,600 | 75,800 | 75,600 | 75,600 | -0.13% | 77 | 77億8422万 | -0.03% | 40.33 | - |
| 04/30 | 75,500 | 75,700 | 75,500 | 75,700 | +0.26% | 85 | 77億9452万 | +0.16% | 40.38 | - |
| 04/26 | 75,500 | 75,500 | 75,400 | 75,500 | 0% | 50 | 77億7393万 | -0.01% | 40.28 | - |
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 | |
| 2017年 6月期 | 50,300 100,600 12/5 | 44,400 88,800 3/14 | 4,200 2,100 12/2 | - | 45億7169万 | +4.66% 8/1 | -4.73% 1/30 |
| 2018年 6月期 | 73,400 1/23 | 46,900 93,800 7/5 | 1,557 6/27 | 75億5770万 | 48億2910万 | +13.56% 1/24 | -8.94% 3/14 |
| 2019年 6月期 | 68,900 6/12 | 52,500 12/25 | 1,244 6/13 | 70億9435万 | 54億571万 | +6.79% 1/18 | -8.08% 12/12 |
| 2020年 6月期 | 67,700 11/5 | 52,800 3/13 | 2,057 6/29 | 69億7079万 | 54億3660万 | +4.46% 4/10 | -10.99% 3/13 |
| 2021年 6月期 | 73,200 6/28 | 55,200 7/31 | 2,432 6/29 | 75億3711万 | 56億8372万 | +5.36% 10/27 | -6.23% 7/8 |
| 2022年 6月期 | 78,900 6/10 6/9 | 64,500 8/2 7/28 | 1,496 6/29 | 81億2401万 | 66億4130万 | +6.74% 6/10 | -9.36% 7/7 |
| 2023年 6月期 | 78,900 6/28 | 67,100 8/24 7/8 | 1,746 6/29 | 81億2401万 | 69億901万 | +3.52% 10/6 | -5.68% 7/3 |
| 最新 | 51,800 2024/9/20 | 180 | 53億3363万 | -5.66% 54,908 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/09/20 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
44,400円（2017/03/14） - 17%（1.17倍）
51,800円（9/20）