株価チャート
株価
4/17
- 前日 (4/16)
- 1,824
- 始値
- 1,832
- 高値
- 1,845
- 安値
- 1,825
- 終値 +0.77%
- 1,838
- 出来高 -89.64%
- 30,680
乖離率
- 株価（5日）
移動平均値 - +0.49%
1,829 - 株価（25日）
移動平均値 - +1.04%
1,819 - 出来高（5日）
移動平均値 - -68.29%
96,746
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,832 | 1,845 | 1,825 | 1,838 | +0.77% | 30,680 | - | +1.04% | - | - |
| 04/16 | 1,834 | 1,840 | 1,812 | 1,824 | +0.22% | 296,190 | - | +0.55% | - | - |
| 04/15 | 1,819 | 1,824 | 1,814 | 1,820 | +0.05% | 41,630 | - | +0.5% | - | - |
| 04/12 | 1,844 | 1,844 | 1,811 | 1,819 | -1.25% | 62,820 | - | +0.66% | - | - |
| 04/11 | 1,832 | 1,847 | 1,816 | 1,842 | +0.44% | 52,410 | - | +2.16% | - | - |
| 04/10 | 1,854 | 1,860 | 1,831 | 1,834 | -0.65% | 35,350 | - | +1.89% | - | - |
| 04/09 | 1,834 | 1,852 | 1,833 | 1,846 | +0.87% | 60,080 | - | +2.67% | - | - |
| 04/08 | 1,800 | 1,832 | 1,796 | 1,830 | +1.89% | 38,390 | - | +1.95% | - | - |
| 04/05 | 1,812 | 1,812 | 1,789 | 1,796 | -0.72% | 66,780 | - | +0.22% | - | - |
| 04/04 | 1,802 | 1,809 | 1,802 | 1,809 | +0.17% | 34,560 | - | +1.01% | - | - |
| 04/03 | 1,813 | 1,817 | 1,796 | 1,806 | -1.31% | 90,020 | - | +0.89% | - | - |
| 04/02 | 1,840 | 1,840 | 1,813 | 1,830 | -0.33% | 133,620 | - | +2.29% | - | - |
| 04/01 | 1,853 | 1,856 | 1,829 | 1,836 | -0.38% | 73,640 | - | +2.74% | - | - |
| 03/29 | 1,859 | 1,859 | 1,835 | 1,843 | -0.05% | 103,740 | - | +3.31% | - | - |
| 03/28 | 1,869 | 1,869 | 1,843 | 1,844 | -0.54% | 65,090 | - | +3.54% | - | - |
| 03/27 | 1,856 | 1,864 | 1,852 | 1,854 | -0.05% | 29,450 | - | +4.27% | - | - |
| 03/26 | 1,868 | 1,868 | 1,850 | 1,855 | -0.43% | 50,000 | - | +4.57% | - | - |
| 03/25 | 1,868 | 1,870 | 1,858 | 1,863 | +0.05% | 44,440 | - | +5.19% | - | - |
| 03/22 | 1,850 | 1,862 | 1,841 | 1,862 | +1.03% | 63,220 | - | +5.32% | - | - |
| 03/21 | 1,845 | 1,845 | 1,816 | 1,843 | +1.38% | 146,410 | - | +4.42% | - | - |
| 03/19 | 1,774 | 1,826 | 1,771 | 1,818 | +3.24% | 133,950 | - | +3.06% | - | - |
| 03/18 | 1,785 | 1,785 | 1,749 | 1,761 | -0.17% | 78,020 | - | -0.17% | - | - |
| 03/15 | 1,744 | 1,783 | 1,741 | 1,764 | +1.73% | 89,040 | - | -0.17% | - | - |
| 03/14 | 1,712 | 1,734 | 1,711 | 1,734 | +1.64% | 65,400 | - | -1.98% | - | - |
| 03/13 | 1,730 | 1,730 | 1,698 | 1,706 | -0.87% | 144,390 | - | -3.78% | - | - |
| 03/12 | 1,735 | 1,735 | 1,713 | 1,721 | -0.35% | 79,980 | - | -3.42% | - | - |
| 03/11 | 1,733 | 1,735 | 1,718 | 1,727 | -0.17% | 385,910 | - | -3.36% | - | - |
| 03/08 | 1,724 | 1,736 | 1,718 | 1,730 | +0.46% | 102,200 | - | -3.46% | - | - |
| 03/07 | 1,763 | 1,765 | 1,722 | 1,722 | -3.04% | 239,110 | - | -4.17% | - | - |
| 03/06 | 1,775 | 1,782 | 1,766 | 1,776 | +0.45% | 288,070 | - | -1.5% | - | - |
| 03/05 | 1,780 | 1,783 | 1,763 | 1,768 | -0.23% | 96,580 | - | -2.1% | - | - |
| 03/04 | 1,785 | 1,785 | 1,766 | 1,772 | +0.85% | 86,910 | - | -2.1% | - | - |
| 03/01 | 1,774 | 1,774 | 1,755 | 1,757 | -0.79% | 337,770 | - | -3.09% | - | - |
| 02/29 | 1,785 | 1,785 | 1,755 | 1,771 | -0.78% | 91,840 | - | -2.59% | - | - |
| 02/28 | 1,789 | 1,789 | 1,777 | 1,785 | 0% | 47,270 | - | -2.08% | - | - |
| 02/27 | 1,784 | 1,790 | 1,776 | 1,785 | +0.17% | 38,210 | - | -2.3% | - | - |
| 02/26 | 1,773 | 1,785 | 1,770 | 1,782 | +1.25% | 63,730 | - | -2.62% | - | - |
| 02/22 | 1,751 | 1,760 | 1,737 | 1,760 | -0.4% | 126,360 | - | -3.98% | - | - |
| 02/21 | 1,775 | 1,775 | 1,752 | 1,767 | +0.34% | 75,680 | - | -3.86% | - | - |
| 02/20 | 1,765 | 1,778 | 1,761 | 1,761 | 0% | 46,720 | - | -4.4% | - | - |
| 02/19 | 1,774 | 1,775 | 1,752 | 1,761 | -0.9% | 138,360 | - | -4.71% | - | - |
| 02/16 | 1,795 | 1,795 | 1,762 | 1,777 | -0.45% | 195,610 | - | -4.05% | - | - |
| 02/15 | 1,804 | 1,806 | 1,777 | 1,785 | -1% | 116,650 | - | -3.83% | - | - |
| 02/14 | 1,817 | 1,817 | 1,800 | 1,803 | -0.61% | 139,560 | - | -3.06% | - | - |
| 02/13 | 1,821 | 1,824 | 1,810 | 1,814 | -0.22% | 90,120 | - | -2.63% | - | - |
| 02/09 | 1,830 | 1,830 | 1,816 | 1,818 | -0.33% | 70,490 | - | -2.52% | - | - |
| 02/08 | 1,827 | 1,833 | 1,823 | 1,824 | -0.05% | 47,870 | - | -2.25% | - | - |
| 02/07 | 1,843 | 1,843 | 1,823 | 1,825 | -0.76% | 72,140 | - | -2.25% | - | - |
| 02/06 | 1,835 | 1,844 | 1,830 | 1,839 | -4.22% | 193,250 | - | -1.55% | - | - |
| 02/05 | 1,853 | 1,920 | 1,845 | 1,920 | +3.56% | 110,480 | - | +2.84% | - | - |
| 02/02 | 1,847 | 1,854 | 1,844 | 1,854 | +1.04% | 87,710 | - | -0.48% | - | - |
| 02/01 | 1,865 | 1,865 | 1,828 | 1,835 | -1.34% | 247,470 | - | -1.4% | - | - |
| 01/31 | 1,864 | 1,864 | 1,853 | 1,860 | -0.21% | 45,010 | - | -0.05% | - | - |
| 01/30 | 1,865 | 1,865 | 1,856 | 1,864 | +0.11% | 19,760 | - | +0.22% | - | - |
| 01/29 | 1,859 | 1,866 | 1,854 | 1,862 | -0.05% | 33,100 | - | +0.16% | - | - |
| 01/26 | 1,861 | 1,865 | 1,859 | 1,863 | +0.22% | 25,710 | - | +0.32% | - | - |
| 01/25 | 1,869 | 1,869 | 1,853 | 1,859 | -1.06% | 55,800 | - | +0.16% | - | - |
| 01/24 | 1,885 | 1,886 | 1,872 | 1,879 | -0.32% | 15,600 | - | +1.24% | - | - |
| 01/23 | 1,899 | 1,899 | 1,882 | 1,885 | -0.42% | 24,980 | - | +1.62% | - | - |
| 01/22 | 1,873 | 1,893 | 1,869 | 1,893 | +1.39% | 23,330 | - | +2.1% | - | - |
| 01/19 | 1,863 | 1,867 | 1,859 | 1,867 | +0.59% | 22,170 | - | +0.81% | - | - |
| 01/18 | 1,868 | 1,871 | 1,851 | 1,856 | -0.64% | 55,360 | - | +0.22% | - | - |
| 01/17 | 1,881 | 1,884 | 1,866 | 1,868 | -0.85% | 43,470 | - | +0.86% | - | - |
| 01/16 | 1,894 | 1,894 | 1,882 | 1,884 | -0.48% | 55,300 | - | +1.73% | - | - |
| 01/15 | 1,883 | 1,893 | 1,881 | 1,893 | +0.64% | 28,660 | - | +2.21% | - | - |
| 01/12 | 1,874 | 1,883 | 1,874 | 1,881 | +0.27% | 33,410 | - | +1.62% | - | - |
| 01/11 | 1,871 | 1,879 | 1,869 | 1,876 | +0.27% | 44,770 | - | +1.41% | - | - |
| 01/10 | 1,869 | 1,875 | 1,869 | 1,871 | -0.11% | 31,640 | - | +1.14% | - | - |
| 01/09 | 1,874 | 1,875 | 1,865 | 1,873 | +0.11% | 22,200 | - | +1.19% | - | - |
| 01/05 | 1,854 | 1,877 | 1,848 | 1,871 | +1.41% | 39,720 | - | +1.08% | - | - |
| 01/04 | 1,863 | 1,863 | 1,840 | 1,845 | -0.7% | 43,500 | - | -0.38% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,850 | 1,859 | 1,846 | 1,858 | +0.65% | 22,990 | - | +0.22% | - | - |
| 12/28 | 1,833 | 1,849 | 1,827 | 1,846 | +1.32% | 34,200 | - | -0.49% | - | - |
| 12/27 | 1,820 | 1,825 | 1,815 | 1,822 | +0.72% | 24,490 | - | -1.83% | - | - |
| 12/26 | 1,812 | 1,814 | 1,804 | 1,809 | 0% | 44,230 | - | -2.69% | - | - |
| 12/25 | 1,825 | 1,826 | 1,809 | 1,809 | -1.15% | 55,820 | - | -2.85% | - | - |
| 12/22 | 1,825 | 1,830 | 1,818 | 1,830 | +0.27% | 30,190 | - | -1.88% | - | - |
| 12/21 | 1,833 | 1,837 | 1,822 | 1,825 | -0.82% | 172,690 | - | -2.25% | - | - |
| 12/20 | 1,830 | 1,844 | 1,828 | 1,840 | +0.55% | 30,420 | - | -1.6% | - | - |
| 12/19 | 1,836 | 1,840 | 1,821 | 1,830 | -0.49% | 124,040 | - | -2.19% | - | - |
| 12/18 | 1,846 | 1,846 | 1,832 | 1,839 | -0.7% | 189,100 | - | -1.82% | - | - |
| 12/15 | 1,850 | 1,854 | 1,846 | 1,852 | 0% | 107,940 | - | -1.17% | - | - |
| 12/14 | 1,853 | 1,859 | 1,847 | 1,852 | 0% | 63,230 | - | -1.17% | - | - |
| 12/13 | 1,861 | 1,861 | 1,846 | 1,852 | -0.48% | 150,090 | - | -1.17% | - | - |
| 12/12 | 1,864 | 1,867 | 1,853 | 1,861 | -0.16% | 6,460 | - | -0.8% | - | - |
| 12/11 | 1,858 | 1,865 | 1,855 | 1,864 | +0.54% | 18,510 | - | -0.69% | - | - |
| 12/08 | 1,850 | 1,856 | 1,845 | 1,854 | -0.05% | 102,560 | - | -1.23% | - | - |
| 12/07 | 1,861 | 1,864 | 1,852 | 1,855 | -1.33% | 77,570 | - | -1.22% | - | - |
| 12/06 | 1,877 | 1,881 | 1,873 | 1,880 | +0.37% | 18,760 | - | +0.05% | - | - |
| 12/05 | 1,877 | 1,877 | 1,867 | 1,873 | 0% | 69,090 | - | -0.27% | - | - |
| 12/04 | 1,875 | 1,877 | 1,866 | 1,873 | +0.16% | 42,050 | - | -0.32% | - | - |
| 12/01 | 1,890 | 1,892 | 1,866 | 1,870 | -1.06% | 209,400 | - | -0.43% | - | - |
| 11/30 | 1,877 | 1,892 | 1,868 | 1,890 | +0.53% | 81,500 | - | +0.64% | - | - |
| 11/29 | 1,887 | 1,889 | 1,878 | 1,880 | -0.32% | 13,150 | - | +0.16% | - | - |
| 11/28 | 1,894 | 1,894 | 1,882 | 1,886 | -0.11% | 9,950 | - | +0.53% | - | - |
| 11/27 | 1,888 | 1,891 | 1,884 | 1,888 | -0.11% | 26,330 | - | +0.69% | - | - |
| 11/24 | 1,887 | 1,891 | 1,883 | 1,890 | +0.37% | 157,560 | - | +0.8% | - | - |
| 11/22 | 1,883 | 1,884 | 1,876 | 1,883 | +0.11% | 28,620 | - | +0.43% | - | - |
| 11/21 | 1,887 | 1,890 | 1,877 | 1,881 | -0.32% | 15,160 | - | +0.32% | - | - |
| 11/20 | 1,891 | 1,894 | 1,880 | 1,887 | +0.05% | 33,660 | - | +0.69% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2014年 6月期 | 1,624 6/23 | 1,455 3/24 | 19,240 2/25 | +3.76% 6/3 | -1.11% 4/1 |
| 2015年 6月期 | 2,030 1/15 | 1,512 9/8 | 32,250 12/4 | +9.62% 12/3 | -10.78% 9/8 |
| 2016年 6月期 | 1,992 4/26 | 1,630 1/22 | 241,130 9/1 | +5.94% 2/8 | -6.65% 6/27 |
| 2017年 6月期 | 1,877 1/11 1/10 | 1,631 11/15 | 34,430 11/13 | +4.21% 1/24 | -4.96% 7/14 |
| 2018年 6月期 | 1,862 12/4 | 1,673 2/15 | 821,590 12/12 | +3.71% 1/29 | -3.91% 12/25 |
| 2019年 6月期 | 2,303 11/6 11/5 他2件 | 1,788 1/4 | 462,290 5/27 | +4.63% 10/9 | -4.98% 11/13 |
| 2020年 6月期 | 2,310 2/21 | 1,162 3/19 | 364,400 2/28 | +8.67% 5/11 | -41.73% 3/19 |
| 2021年 6月期 | 2,246 7/13 | 1,789 1/4 | 659,550 10/4 | +9.07% 2/16 | -8.16% 1/20 |
| 2022年 6月期 | 2,134 1/5 | 1,837 1/21 | 497,990 6/3 | +5.47% 3/29 | -5.61% 6/15 |
| 2023年 6月期 | 1,989 9/6 | 1,785 3/20 | 590,540 6/7 | +3.11% 4/28 | -4.34% 3/20 |
| 最新 | 1,838 2024/4/17 | 30,680 | +1.04% 1,819 | ||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
1,162円（2020/03/19） - 58%（1.58倍）
1,838円（4/17）