株価チャート
株価
6/11
- 前日 (6/10)
- 1,907
- 始値
- 1,939
- 高値
- 2,183
- 安値
- 1,910
- 終値 +12.9%
- 2,153
- 出来高 +280.58%
- 211,600
乖離率
- 株価（5日）
移動平均値 - +10.35%
1,951 - 株価（25日）
移動平均値 - +16.13%
1,854 - 出来高（5日）
移動平均値 - +205.34%
69,300
2024/01/16～2024/06/11
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 | ||||||||||
| 06/11 | 1,939 | 2,183 | 1,910 | 2,153 | +12.9% | 211,600 | 92億2388万 | +16.13% | 24.38 | 1.74 |
| 06/10 | 1,930 | 1,930 | 1,869 | 1,907 | -1.19% | 55,600 | 81億6996万 | +5.3% | 21.59 | 1.54 |
| 06/07 | 1,830 | 1,940 | 1,820 | 1,930 | +4.61% | 28,000 | 82億6850万 | +8.92% | 21.85 | 1.56 |
| 06/06 | 1,890 | 1,906 | 1,840 | 1,845 | -3.91% | 28,600 | 79億434万 | +6.59% | 20.89 | 1.49 |
| 06/05 | 1,955 | 1,955 | 1,866 | 1,920 | -1.84% | 22,700 | 82億2566万 | +13.34% | 21.74 | 1.55 |
| 06/04 | 1,980 | 1,988 | 1,928 | 1,956 | -0.46% | 21,200 | 83億7989万 | +18.26% | 22.15 | 1.58 |
| 06/03 | 1,945 | 1,965 | 1,931 | 1,965 | +0.56% | 12,800 | 84億1845万 | +21.67% | 22.25 | 1.59 |
| 05/31 | 1,911 | 1,998 | 1,900 | 1,954 | +2.36% | 40,900 | 83億7132万 | +23.98% | 22.12 | 1.58 |
| 05/30 | 1,905 | 1,924 | 1,880 | 1,909 | -0.83% | 20,100 | 81億7853万 | +24.28% | 21.61 | 1.55 |
| 05/29 | 1,920 | 1,943 | 1,915 | 1,925 | +0.16% | 22,000 | 82億4708万 | +28.5% | 21.79 | 1.56 |
| 05/28 | 1,915 | 1,925 | 1,901 | 1,922 | +0.42% | 14,500 | 82億3423万 | +31.64% | 21.76 | 1.56 |
| 05/27 | 1,837 | 1,920 | 1,837 | 1,914 | +4.31% | 35,700 | 81億9995万 | +34.6% | 21.67 | 1.55 |
| 05/24 | 1,819 | 1,849 | 1,809 | 1,835 | +0.88% | 8,100 | 78億6150万 | +32.68% | 20.78 | 1.49 |
| 05/23 | 1,808 | 1,857 | 1,807 | 1,819 | +1% | 25,500 | 77億9295万 | +34.94% | 20.59 | 1.47 |
| 05/22 | 1,800 | 1,807 | 1,790 | 1,801 | -0.33% | 16,400 | 77億1584万 | +36.96% | 20.39 | 1.46 |
| 05/21 | 1,830 | 1,830 | 1,800 | 1,807 | -1.36% | 14,500 | 77億4154万 | +40.84% | 20.46 | 1.46 |
| 05/20 | 1,765 | 1,832 | 1,765 | 1,832 | +3.85% | 44,700 | 78億4865万 | +46.44% | 20.74 | 1.48 |
| 05/17 | 1,754 | 1,774 | 1,733 | 1,764 | -0.23% | 34,500 | 75億5732万 | +44.83% | 19.97 | 1.43 |
| 05/16 | 1,798 | 1,798 | 1,761 | 1,768 | -1.78% | 31,100 | 75億7446万 | +48.82% | 20.02 | 1.43 |
| 05/15 | 1,771 | 1,800 | 1,766 | 1,800 | +0.06% | 41,700 | 77億1156万 | +55.57% | 20.38 | 1.46 |
| 05/14 | 1,812 | 1,812 | 1,763 | 1,799 | -3.12% | 56,100 | 77億727万 | +59.77% | 20.37 | 1.46 |
| 05/13 | 1,900 | 1,900 | 1,745 | 1,857 | -4.28% | 268,100 | 79億5575万 | +69.74% | 21.02 | 1.5 |
| 05/10 | 1,820 | 1,974 | 1,810 | 1,940 | +16.24% | 1,004,500 | 83億1134万 | +83.02% | 21.96 | 1.57 |
| 05/09 | 1,669 | 1,669 | 1,669 | 1,669 | +21.91% | 26,200 | 71億5032万 | +62.99% | 18.9 | 1.35 |
| 05/08 | 1,369 | 1,369 | 1,369 | 1,369 | +28.06% | 20,000 | 58億6506万 | +37.17% | 15.5 | 1.11 |
| 05/07 | 922 | 1,069 | 915 | 1,069 | +16.32% | 15,300 | 45億7980万 | +8.75% | 12.1 | 0.87 |
| 05/02 | 919 | 919 | 910 | 919 | +0.33% | 1,800 | 39億3717万 | -6.22% | 10.4 | 0.74 |
| 05/01 | 916 | 916 | 905 | 916 | 0% | 3,200 | 39億2432万 | -6.72% | 10.37 | 0.74 |
| 04/30 | 927 | 927 | 915 | 916 | +0.11% | 6,100 | 39億2432万 | -7.01% | 11.3 | 0.74 |
| 04/26 | 911 | 933 | 911 | 915 | -6.82% | 24,500 | 39億2004万 | -7.39% | 11.29 | 0.74 |
| 04/25 | 1,000 | 1,000 | 981 | 982 | -0.51% | 14,800 | 42億708万 | -0.91% | 12.11 | 0.8 |
| 04/24 | 970 | 987 | 968 | 987 | +1.54% | 7,400 | 42億2850万 | -0.4% | 12.17 | 0.8 |
| 04/23 | 952 | 977 | 952 | 972 | +0.93% | 11,300 | 41億6424万 | -1.82% | 11.99 | 0.79 |
| 04/22 | 972 | 972 | 960 | 963 | -0.72% | 5,800 | 41億2568万 | -2.43% | 11.88 | 0.78 |
| 04/19 | 970 | 984 | 958 | 970 | -0.31% | 11,400 | 41億5567万 | -1.62% | 11.96 | 0.79 |
| 04/18 | 925 | 973 | 921 | 973 | +4.06% | 6,900 | 41億6852万 | -1.22% | 12 | 0.79 |
| 04/17 | 972 | 976 | 935 | 935 | -3.61% | 8,100 | 40億572万 | -4.98% | 11.53 | 0.76 |
| 04/16 | 973 | 985 | 970 | 970 | -0.92% | 6,200 | 41億5567万 | -1.22% | 11.96 | 0.79 |
| 04/15 | 996 | 996 | 967 | 979 | -1.71% | 14,100 | 41億9423万 | 0% | 12.08 | 0.79 |
| 04/12 | 1,016 | 1,016 | 985 | 996 | -1.19% | 10,100 | 42億6706万 | +2.05% | 12.29 | 0.81 |
| 04/11 | 1,001 | 1,009 | 999 | 1,008 | +0.1% | 5,700 | 43億1847万 | +3.7% | 12.43 | 0.82 |
| 04/10 | 1,009 | 1,019 | 1,000 | 1,007 | -0.3% | 11,700 | 43億1418万 | +4.03% | 12.42 | 0.82 |
| 04/09 | 1,014 | 1,021 | 1,008 | 1,010 | -0.39% | 6,300 | 43億2704万 | +4.77% | 12.46 | 0.82 |
| 04/08 | 1,017 | 1,025 | 1,010 | 1,014 | -0.1% | 9,100 | 43億4417万 | +5.63% | 12.51 | 0.82 |
| 04/05 | 1,004 | 1,015 | 999 | 1,015 | +1% | 6,100 | 43億4846万 | +6.28% | 12.52 | 0.82 |
| 04/04 | 1,021 | 1,021 | 1,005 | 1,005 | -0.2% | 7,200 | 43億562万 | +5.79% | 12.4 | 0.81 |
| 04/03 | 1,025 | 1,030 | 996 | 1,007 | -2.14% | 14,600 | 43億1418万 | +6.67% | 12.42 | 0.82 |
| 04/02 | 1,043 | 1,043 | 1,027 | 1,029 | +0.49% | 10,600 | 44億844万 | +9.82% | 12.69 | 0.83 |
| 04/01 | 1,011 | 1,024 | 1,001 | 1,024 | +2.4% | 12,200 | 43億8702万 | +9.99% | 12.63 | 0.83 |
| 03/29 | 990 | 1,014 | 990 | 1,000 | +1.01% | 11,400 | 42億8420万 | +8.34% | 12.33 | 0.81 |
| 03/28 | 988 | 1,033 | 973 | 990 | +1.33% | 24,000 | 42億4135万 | +7.96% | 12.21 | 0.8 |
| 03/27 | 994 | 995 | 963 | 977 | -0.2% | 14,500 | 41億8566万 | +7.13% | 12.05 | 0.79 |
| 03/26 | 999 | 1,002 | 960 | 979 | -1.9% | 13,200 | 41億9423万 | +7.94% | 12.08 | 0.79 |
| 03/25 | 999 | 999 | 985 | 998 | +0.91% | 6,900 | 42億7563万 | +10.64% | 12.31 | 0.81 |
| 03/22 | 985 | 999 | 969 | 989 | +2.38% | 16,200 | 42億3707万 | +10.38% | 12.2 | 0.8 |
| 03/21 | 984 | 984 | 954 | 966 | -0.31% | 24,800 | 41億3853万 | +8.54% | 11.92 | 0.78 |
| 03/19 | 910 | 969 | 910 | 969 | +6.95% | 21,700 | 41億5138万 | +9.24% | 11.95 | 0.78 |
| 03/18 | 945 | 950 | 905 | 906 | -3.62% | 24,800 | 38億8148万 | +2.6% | 11.18 | 0.73 |
| 03/15 | 942 | 1,091 | 923 | 940 | -0.11% | 341,800 | 40億2714万 | +6.7% | 11.59 | 0.76 |
| 03/14 | 928 | 956 | 926 | 941 | -0.21% | 19,200 | 40億3143万 | +7.18% | 11.61 | 0.76 |
| 03/13 | 930 | 949 | 914 | 943 | +4.78% | 29,100 | 40億4000万 | +7.89% | 11.63 | 0.76 |
| 03/12 | 881 | 931 | 881 | 900 | +1.35% | 22,100 | 38億5578万 | +3.33% | 11.1 | 0.73 |
| 03/11 | 907 | 908 | 888 | 888 | -1.11% | 15,100 | 38億436万 | +2.19% | 10.95 | 0.72 |
| 03/08 | 905 | 912 | 891 | 898 | -0.77% | 4,700 | 38億4721万 | +3.46% | 11.08 | 0.73 |
| 03/07 | 906 | 915 | 895 | 905 | -0.11% | 10,000 | 38億7720万 | +4.5% | 11.16 | 0.73 |
| 03/06 | 901 | 914 | 896 | 906 | +0.55% | 5,500 | 38億8148万 | +4.74% | 11.18 | 0.73 |
| 03/05 | 913 | 913 | 893 | 901 | -0.11% | 7,300 | 38億6006万 | +4.4% | 11.11 | 0.73 |
| 03/04 | 910 | 910 | 881 | 902 | -0.66% | 14,000 | 38億6434万 | +4.76% | 11.13 | 0.73 |
| 03/01 | 875 | 915 | 873 | 908 | +4.13% | 28,900 | 38億9005万 | +5.7% | 11.2 | 0.74 |
| 02/29 | 851 | 873 | 847 | 872 | +2.47% | 6,900 | 37億3582万 | +1.87% | 10.76 | 0.71 |
| 02/28 | 861 | 861 | 851 | 851 | +0.12% | 1,600 | 36億4585万 | -0.58% | 10.5 | 0.69 |
| 02/27 | 879 | 880 | 849 | 850 | -2.97% | 4,700 | 36億4157万 | -0.58% | 10.48 | 0.69 |
| 02/26 | 845 | 876 | 836 | 876 | +5.67% | 11,000 | 37億5295万 | +2.58% | 10.81 | 0.71 |
| 02/22 | 851 | 851 | 828 | 829 | -2.7% | 8,500 | 35億5160万 | -2.7% | 10.23 | 0.67 |
| 02/21 | 852 | 860 | 852 | 852 | 0% | 1,400 | 36億5013万 | 0% | 10.51 | 0.69 |
| 02/20 | 852 | 870 | 852 | 852 | 0% | 5,100 | 36億5013万 | +0.24% | 10.51 | 0.69 |
| 02/19 | 855 | 856 | 849 | 852 | +0.24% | 1,700 | 36億5013万 | +0.35% | 10.51 | 0.69 |
| 02/16 | 850 | 850 | 849 | 850 | 0% | 1,300 | 36億4157万 | +0.24% | 10.48 | 0.69 |
| 02/15 | 855 | 857 | 850 | 850 | -0.12% | 1,200 | 36億4157万 | +0.47% | 10.48 | 0.69 |
| 02/14 | 878 | 878 | 851 | 851 | -3.08% | 2,500 | 36億4585万 | +0.71% | 10.5 | 0.69 |
| 02/13 | 882 | 882 | 866 | 878 | -0.45% | 3,400 | 37億6152万 | +4.15% | 10.83 | 0.71 |
| 02/09 | 836 | 900 | 836 | 882 | +3.64% | 17,900 | 37億7866万 | +4.88% | 10.88 | 0.71 |
| 02/08 | 854 | 860 | 845 | 851 | -0.82% | 2,200 | 36億4585万 | +1.55% | 10.5 | 0.69 |
| 02/07 | 855 | 860 | 855 | 858 | +0.82% | 1,200 | 36億7584万 | +2.63% | 10.58 | 0.69 |
| 02/06 | 848 | 858 | 848 | 851 | -1.96% | 2,000 | 36億4585万 | +2.04% | 10.5 | 0.69 |
| 02/05 | 870 | 870 | 861 | 868 | +2.36% | 1,300 | 37億1868万 | +4.2% | 10.71 | 0.7 |
| 02/02 | 870 | 870 | 833 | 848 | -1.4% | 9,500 | 36億3300万 | +2.17% | 10.46 | 0.69 |
| 02/01 | 869 | 870 | 857 | 860 | +0.47% | 2,500 | 36億8441万 | +3.86% | 10.61 | 0.7 |
| 01/31 | 862 | 862 | 855 | 856 | -0.7% | 2,600 | 36億6727万 | +3.76% | 10.56 | 0.72 |
| 01/30 | 870 | 870 | 859 | 862 | -0.58% | 5,300 | 36億9298万 | +4.74% | 10.63 | 0.73 |
| 01/29 | 870 | 870 | 855 | 867 | +1.4% | 7,100 | 37億1440万 | +5.73% | 10.69 | 0.73 |
| 01/26 | 855 | 855 | 845 | 855 | +1.18% | 2,700 | 36億6299万 | +4.65% | 10.55 | 0.72 |
| 01/25 | 854 | 854 | 844 | 845 | 0% | 3,900 | 36億2014万 | +3.68% | 10.42 | 0.71 |
| 01/24 | 855 | 855 | 845 | 845 | -1.17% | 4,400 | 36億2014万 | +3.94% | 10.42 | 0.71 |
| 01/23 | 837 | 855 | 837 | 855 | +2.15% | 7,200 | 36億6299万 | +5.56% | 10.55 | 0.72 |
| 01/22 | 831 | 839 | 831 | 837 | +0.84% | 5,900 | 35億8587万 | +3.72% | 10.32 | 0.7 |
| 01/19 | 828 | 830 | 827 | 830 | +1.22% | 3,700 | 35億5588万 | +3.11% | 10.24 | 0.7 |
| 01/18 | 827 | 827 | 820 | 820 | -0.24% | 1,700 | 35億1304万 | +1.86% | 10.11 | 0.69 |
| 01/17 | 830 | 830 | 818 | 822 | +0.61% | 3,200 | 35億2161万 | +2.24% | 10.14 | 0.69 |
| 01/16 | 819 | 819 | 816 | 817 | +0.25% | 3,100 | 35億19万 | +1.74% | 10.08 | 0.69 |
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 3月期 | 1,772 3/11 | 1,335 3/31 | 2,009,800 3/11 | 75億6644万 | 57億45万 | +12.05% 5/10 | -7.97% 4/15 |
| 2017年 4月期 | 1,630 2/9 | 680 8/23 | 932,100 1/17 | 69億6010万 | 29億360万 | +47.22% 1/17 | -31.41% 5/16 |
| 2018年 4月期 | 2,323 6/5 | 1,000 2/6 | 702,500 6/5 | 99億4569万 | 42億8220万 | +25.6% 6/7 | -17.51% 7/5 |
| 2019年 4月期 | 1,119 5/1 | 576 1/4 | 204,100 2/21 | 47億9200万 | 24億6689万 | +16.62% 2/20 | -19.76% 6/28 |
| 2020年 4月期 | 786 12/11 | 415 3/19 | 753,100 12/11 | 33億6628万 | 17億7736万 | +38.37% 4/17 | -28.64% 3/18 |
| 2021年 4月期 | 1,814 1/5 | 501 5/12 | 530,800 12/1 | 77億6899万 | 21億4568万 | +53.93% 12/1 | -19.85% 5/12 |
| 2022年 4月期 | 1,545 9/15 | 684 2/24 | 645,200 9/15 | 66億1692万 | 29億2957万 | +58.42% 9/15 | -18.23% 1/28 |
| 2023年 4月期 | 1,286 4/11 | 656 1/4 12/29 | 2,219,100 4/11 | 55億948万 | 28億1043万 | +48.04% 4/11 | -15.33% 6/20 |
| 最新 | 2,153 2024/6/11 | 211,600 | 92億2388万 | +16.13% 1,854 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 104%（2.04倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/06/11 vs 2023/12/29
- 166%（2.66倍）
- 過去安値
415円（2020/03/19） - 419%（5.19倍）
2,153円（6/11）