株価チャート
株価
4/17
- 前日 (4/16)
- 3,120
- 始値
- 3,150
- 高値
- 3,150
- 安値
- 3,040
- 終値 -1.92%
- 3,060
- 出来高 -51.08%
- 15,900
乖離率
- 株価（5日）
移動平均値 - -2.61%
3,142 - 株価（25日）
移動平均値 - -3.16%
3,160 - 出来高（5日）
移動平均値 - -29.65%
22,600
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 | 3,150 | 3,150 | 3,040 | 3,060 | -1.92% | 15,900 | 198億3001万 | -3.16% | 23.86 | 3.23 |
| 04/16 | 3,100 | 3,210 | 3,060 | 3,120 | -0.48% | 32,500 | 202億1883万 | -1.27% | 24.33 | 3.29 |
| 04/15 | 3,165 | 3,280 | 3,100 | 3,135 | -3.09% | 34,300 | 203億1604万 | -0.57% | 24.45 | 3.31 |
| 04/12 | 3,155 | 3,250 | 3,155 | 3,235 | +2.37% | 14,100 | 209億6408万 | +2.83% | 25.23 | 3.41 |
| 04/11 | 3,185 | 3,215 | 3,145 | 3,160 | -1.25% | 16,200 | 204億7805万 | +0.77% | 24.64 | 3.33 |
| 04/10 | 3,230 | 3,280 | 3,200 | 3,200 | -0.31% | 16,000 | 207億3726万 | +2.33% | 24.95 | 3.37 |
| 04/09 | 3,190 | 3,235 | 3,140 | 3,210 | +0.63% | 16,800 | 208億207万 | +3.25% | 25.03 | 3.38 |
| 04/08 | 3,180 | 3,190 | 3,135 | 3,190 | +2.08% | 14,100 | 206億7246万 | +3.2% | 24.87 | 3.36 |
| 04/05 | 3,050 | 3,150 | 3,045 | 3,125 | +1.13% | 15,400 | 202億5123万 | +1.59% | 24.37 | 3.29 |
| 04/04 | 3,110 | 3,130 | 3,040 | 3,090 | +0.32% | 25,800 | 200億2442万 | +0.75% | 24.09 | 3.26 |
| 04/03 | 3,020 | 3,135 | 2,992 | 3,080 | 0% | 24,900 | 199億5961万 | +0.69% | 24.02 | 3.25 |
| 04/02 | 3,190 | 3,190 | 3,060 | 3,080 | -3.6% | 30,800 | 199億5961万 | +1.02% | 24.02 | 3.25 |
| 04/01 | 3,170 | 3,220 | 3,130 | 3,195 | +0.79% | 52,600 | 207億486万 | +5.17% | 24.91 | 3.37 |
| 03/29 | 3,220 | 3,240 | 3,170 | 3,170 | -1.55% | 24,000 | 205億4285万 | +4.93% | 24.72 | 3.34 |
| 03/28 | 3,250 | 3,290 | 3,180 | 3,220 | -0.92% | 38,900 | 208億6687万 | +7.19% | 25.11 | 3.4 |
| 03/27 | 3,240 | 3,300 | 3,180 | 3,250 | +0.31% | 33,500 | 210億6128万 | +8.66% | 25.34 | 3.43 |
| 03/26 | 3,320 | 3,320 | 3,215 | 3,240 | -3.14% | 40,400 | 209億9648万 | +9.02% | 25.26 | 3.42 |
| 03/25 | 3,450 | 3,470 | 3,345 | 3,345 | +3.08% | 69,100 | 216億7692万 | +13.47% | 26.08 | 3.53 |
| 03/22 | 3,280 | 3,320 | 3,225 | 3,245 | +0.62% | 26,300 | 210億2888万 | +11.32% | 25.3 | 3.42 |
| 03/21 | 3,330 | 3,390 | 3,210 | 3,225 | +0.47% | 38,200 | 208億9927万 | +11.75% | 25.15 | 3.4 |
| 03/19 | 3,175 | 3,210 | 3,115 | 3,210 | +0.78% | 29,400 | 208億207万 | +12.24% | 25.03 | 3.38 |
| 03/18 | 3,000 | 3,185 | 3,000 | 3,185 | +6.66% | 53,700 | 206億4006万 | +12.42% | 24.84 | 3.36 |
| 03/15 | 3,050 | 3,050 | 2,951 | 2,986 | -2.1% | 36,600 | 193億5046万 | +6.34% | 23.28 | 3.15 |
| 03/14 | 3,035 | 3,060 | 2,978 | 3,050 | +1.5% | 33,700 | 197億6520万 | +9.08% | 23.78 | 3.22 |
| 03/13 | 3,080 | 3,080 | 3,005 | 3,005 | -1.31% | 33,300 | 194億7358万 | +7.94% | 23.43 | 3.17 |
| 03/12 | 2,940 | 3,090 | 2,933 | 3,045 | +3.57% | 75,700 | 197億3280万 | +9.73% | 23.74 | 3.21 |
| 03/11 | 2,925 | 2,975 | 2,908 | 2,940 | -1.18% | 56,700 | 190億5236万 | +6.52% | 22.93 | 3.1 |
| 03/08 | 2,948 | 3,030 | 2,900 | 2,975 | -0.47% | 40,300 | 192億7917万 | +8.06% | 23.2 | 3.14 |
| 03/07 | 2,933 | 3,035 | 2,908 | 2,989 | +1.91% | 63,500 | 193億6990万 | +8.73% | 23.31 | 3.15 |
| 03/06 | 2,713 | 2,964 | 2,713 | 2,933 | +7.36% | 86,800 | 190億700万 | +6.93% | 22.87 | 3.09 |
| 03/05 | 2,743 | 2,769 | 2,700 | 2,732 | -1.51% | 24,800 | 177億444万 | -0.33% | 21.3 | 2.88 |
| 03/04 | 2,804 | 2,869 | 2,763 | 2,774 | -1.07% | 51,100 | 179億7661万 | +0.91% | 21.63 | 2.92 |
| 03/01 | 2,926 | 2,926 | 2,777 | 2,804 | -3.34% | 46,500 | 181億7103万 | +1.78% | 21.86 | 2.96 |
| 02/29 | 2,900 | 2,915 | 2,850 | 2,901 | +0.03% | 33,900 | 187億9962万 | +5.26% | 22.62 | 3.06 |
| 02/28 | 2,800 | 2,918 | 2,800 | 2,900 | +2.95% | 56,400 | 187億9314万 | +5.3% | 22.61 | 3.06 |
| 02/27 | 2,819 | 2,844 | 2,753 | 2,817 | -0.07% | 42,400 | 182億5527万 | +2.4% | 21.97 | 2.97 |
| 02/26 | 2,779 | 2,860 | 2,731 | 2,819 | +2.32% | 56,900 | 182億6823万 | +2.43% | 21.98 | 2.97 |
| 02/22 | 2,750 | 2,787 | 2,689 | 2,755 | +0.11% | 39,300 | 178億5349万 | +0.15% | 21.48 | 2.9 |
| 02/21 | 2,850 | 2,856 | 2,739 | 2,752 | -5.1% | 63,900 | 178億3404万 | 0% | 21.46 | 2.9 |
| 02/20 | 2,787 | 2,930 | 2,774 | 2,900 | +4.54% | 103,800 | 187億9314万 | +5.19% | 22.61 | 3.06 |
| 02/19 | 2,645 | 2,785 | 2,640 | 2,774 | +4.92% | 65,400 | 179億7661万 | +0.58% | 21.63 | 2.92 |
| 02/16 | 2,555 | 2,653 | 2,516 | 2,644 | +4.75% | 51,500 | 171億3416万 | -4.38% | 20.62 | 2.79 |
| 02/15 | 2,523 | 2,612 | 2,517 | 2,524 | +0.04% | 39,600 | 163億5651万 | -9.05% | 19.68 | 2.66 |
| 02/14 | 2,550 | 2,550 | 2,472 | 2,523 | -1.41% | 33,500 | 163億5003万 | -9.6% | 19.67 | 2.66 |
| 02/13 | 2,508 | 2,563 | 2,465 | 2,559 | +1.07% | 92,600 | 165億8333万 | -8.96% | 19.95 | 2.7 |
| 02/09 | 2,555 | 2,606 | 2,532 | 2,532 | -1.78% | 61,900 | 164億836万 | -10.47% | 19.74 | 2.67 |
| 02/08 | 2,649 | 2,649 | 2,562 | 2,578 | -3.73% | 76,500 | 167億646万 | -9.45% | 20.1 | 2.72 |
| 02/07 | 2,712 | 2,730 | 2,661 | 2,678 | -2.76% | 60,600 | 173億5450万 | -6.53% | 20.88 | 2.82 |
| 02/06 | 2,771 | 2,771 | 2,709 | 2,754 | -0.61% | 36,600 | 178億4701万 | -4.34% | 21.47 | 2.9 |
| 02/05 | 2,678 | 2,818 | 2,600 | 2,771 | +3.4% | 108,400 | 179億5717万 | -4.05% | 21.61 | 2.92 |
| 02/02 | 2,735 | 2,756 | 2,650 | 2,680 | -2.76% | 106,000 | 173億6746万 | -7.33% | 20.9 | 2.83 |
| 02/01 | 2,744 | 2,840 | 2,606 | 2,756 | -4.14% | 217,800 | 178億5997万 | -4.93% | 21.49 | 2.91 |
| 01/31 | 2,867 | 2,875 | 2,773 | 2,875 | +1.02% | 131,700 | 186億3113万 | -1.07% | 22.42 | 3.03 |
| 01/30 | 2,875 | 2,919 | 2,815 | 2,846 | -1.11% | 88,800 | 184億4320万 | -2.06% | 22.19 | 3 |
| 01/29 | 2,921 | 2,924 | 2,877 | 2,878 | -1.44% | 28,900 | 186億5057万 | -1.07% | 22.44 | 3.03 |
| 01/26 | 2,916 | 2,980 | 2,901 | 2,920 | -0.58% | 56,500 | 189億2275万 | +0.31% | 22.77 | 3.08 |
| 01/25 | 2,826 | 2,939 | 2,820 | 2,937 | +4.04% | 91,800 | 190億3292万 | +1.03% | 22.9 | 3.1 |
| 01/24 | 2,842 | 2,865 | 2,798 | 2,823 | -0.81% | 36,200 | 182億9415万 | -2.62% | 22.01 | 2.98 |
| 01/23 | 2,851 | 2,889 | 2,820 | 2,846 | 0% | 32,600 | 184億4320万 | -1.66% | 22.19 | 3 |
| 01/22 | 2,860 | 2,860 | 2,785 | 2,846 | +0.28% | 34,800 | 184億4320万 | -1.56% | 22.19 | 3 |
| 01/19 | 2,788 | 2,918 | 2,763 | 2,838 | +1.79% | 69,400 | 183億9136万 | -1.53% | 22.13 | 2.99 |
| 01/18 | 2,751 | 2,849 | 2,736 | 2,788 | +0.65% | 64,200 | 180億6734万 | -3.09% | 21.74 | 2.94 |
| 01/17 | 2,880 | 2,880 | 2,754 | 2,770 | -3.99% | 147,200 | 179億5069万 | -3.52% | 21.6 | 2.92 |
| 01/16 | 2,919 | 2,985 | 2,885 | 2,885 | -1.27% | 53,100 | 186億9594万 | +0.73% | 22.5 | 3.04 |
| 01/15 | 2,955 | 2,968 | 2,883 | 2,922 | -0.85% | 60,700 | 189億3571万 | +2.42% | 22.78 | 3.08 |
| 01/12 | 2,860 | 2,964 | 2,845 | 2,947 | +1.8% | 92,300 | 190億9772万 | +3.84% | 22.98 | 3.11 |
| 01/11 | 2,935 | 2,962 | 2,868 | 2,895 | -1.13% | 109,100 | 187億6074万 | +2.55% | 22.57 | 3.05 |
| 01/10 | 3,010 | 3,010 | 2,865 | 2,928 | -3.53% | 203,500 | 189億7459万 | +4.39% | 22.83 | 3.09 |
| 01/09 | 2,998 | 3,045 | 2,973 | 3,035 | +2.15% | 51,300 | 196億6800万 | +8.86% | 23.67 | 3.2 |
| 01/05 | 3,040 | 3,060 | 2,961 | 2,971 | -1.62% | 67,200 | 192億5325万 | +7.45% | 23.17 | 3.13 |
| 01/04 | 2,978 | 3,110 | 2,925 | 3,020 | 0% | 113,300 | 195億7079万 | +10.06% | 23.55 | 3.18 |
| 2023 | ||||||||||
| 12/29 | 2,967 | 3,020 | 2,891 | 3,020 | -0.49% | 115,500 | 195億7079万 | +10.83% | 23.55 | 3.18 |
| 12/28 | 2,966 | 3,035 | 2,906 | 3,035 | +2.33% | 61,100 | 196億6800万 | +12.24% | 23.67 | 3.2 |
| 12/27 | 2,855 | 2,966 | 2,820 | 2,966 | +3.42% | 84,800 | 192億2085万 | +10.59% | 23.13 | 3.13 |
| 12/26 | 2,876 | 2,930 | 2,836 | 2,868 | -0.1% | 89,100 | 185億8577万 | +7.5% | 22.36 | 3.02 |
| 12/25 | 2,963 | 3,035 | 2,853 | 2,871 | -1.44% | 118,800 | 186億521万 | +7.93% | 22.39 | 3.03 |
| 12/22 | 2,899 | 3,015 | 2,898 | 2,913 | +1.15% | 97,800 | 188億7739万 | +10.26% | 22.71 | 3.07 |
| 12/21 | 2,920 | 3,020 | 2,867 | 2,880 | -1.87% | 129,700 | 186億6354万 | +9.76% | 22.46 | 3.04 |
| 12/20 | 2,943 | 3,055 | 2,914 | 2,935 | +0.79% | 154,100 | 190億1996万 | +12.5% | 22.89 | 3.09 |
| 12/19 | 2,819 | 2,920 | 2,788 | 2,912 | +3.37% | 98,800 | 188億7091万 | +12.56% | 22.71 | 3.07 |
| 12/18 | 2,715 | 2,820 | 2,700 | 2,817 | +3.11% | 74,100 | 182億5527万 | +9.65% | 21.97 | 2.97 |
| 12/15 | 2,760 | 2,779 | 2,660 | 2,732 | +0.44% | 93,100 | 177億444万 | +6.89% | 21.3 | 2.88 |
| 12/14 | 2,802 | 2,850 | 2,705 | 2,720 | -1.48% | 78,500 | 176億2667万 | +6.62% | 21.21 | 2.87 |
| 12/13 | 2,643 | 2,774 | 2,643 | 2,761 | +4.94% | 94,200 | 178億9237万 | +8.53% | 21.53 | 2.91 |
| 12/12 | 2,746 | 2,749 | 2,623 | 2,631 | -2.41% | 73,200 | 170億4992万 | +3.71% | 20.52 | 2.77 |
| 12/11 | 2,679 | 2,758 | 2,663 | 2,696 | +1.85% | 99,700 | 174億7114万 | +6.35% | 21.02 | 2.84 |
| 12/08 | 2,580 | 2,682 | 2,580 | 2,647 | +2.2% | 76,200 | 171億5360万 | +4.79% | 20.64 | 2.79 |
| 12/07 | 2,614 | 2,633 | 2,576 | 2,590 | -1.15% | 47,600 | 167億8422万 | +3.11% | 20.2 | 2.73 |
| 12/06 | 2,534 | 2,633 | 2,534 | 2,620 | +3.52% | 68,100 | 169億7863万 | +5.22% | 20.43 | 2.76 |
| 12/05 | 2,569 | 2,599 | 2,520 | 2,531 | -2.28% | 56,700 | 164億188万 | +2.64% | 19.74 | 2.67 |
| 12/04 | 2,561 | 2,653 | 2,536 | 2,590 | +5.93% | 142,600 | 167億8422万 | +5.97% | 20.2 | 2.73 |
| 12/01 | 2,502 | 2,503 | 2,425 | 2,445 | -2.04% | 46,700 | 158億4456万 | +1.07% | 19.07 | 2.58 |
| 11/30 | 2,457 | 2,504 | 2,446 | 2,496 | +1.88% | 54,100 | 161億7506万 | +3.91% | 19.46 | 2.63 |
| 11/29 | 2,432 | 2,511 | 2,428 | 2,450 | -0.45% | 61,100 | 158億7697万 | +2.77% | 19.1 | 2.58 |
| 11/28 | 2,499 | 2,504 | 2,408 | 2,461 | -2.84% | 92,500 | 159億4825万 | +3.97% | 19.19 | 2.59 |
| 11/27 | 2,519 | 2,559 | 2,495 | 2,533 | +1.04% | 53,500 | 164億1484万 | +7.6% | 19.75 | 2.67 |
| 11/24 | 2,517 | 2,568 | 2,482 | 2,507 | +0.68% | 63,600 | 162億4635万 | +7.23% | 19.55 | 2.64 |
| 11/22 | 2,584 | 2,613 | 2,470 | 2,490 | -4.6% | 112,900 | 161億3618万 | +7.14% | 19.42 | 2.63 |
| 11/21 | 2,680 | 2,693 | 2,559 | 2,610 | -1.88% | 113,000 | 169億1383万 | +13.18% | 20.35 | 2.75 |
| 11/20 | 2,470 | 2,700 | 2,470 | 2,660 | +9.92% | 183,200 | 172億3785万 | +16.67% | 20.74 | 2.8 |
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 | 670 134,000 7/3 | 170 34,000 3/11 | 116,600 583 2/15 | - | - | +34.55% 5/28 | -29.27% 2/15 |
| 2009年 6月期 | 308 61,500 6/17 | 74 14,800 10/9 | 58,600 293 1/14 | - | - | +81.34% 1/13 | -34.22% 10/8 |
| 2010年 6月期 | 629 125,800 4/15 | 173 34,500 10/2 | 628,000 3,140 3/10 | - | - | +75.08% 2/23 | -22.85% 5/21 |
| 2011年 6月期 | 500 100,000 12/10 | 228 45,500 3/16 | 124,200 621 12/10 | 32億3820万 | 14億7338万 | +29.68% 12/10 | -30.6% 3/15 |
| 2012年 6月期 | 285 57,000 3/14 | 160 32,000 1/6 | 16,000 80 12/27 | 18億4577万 | 10億3622万 | +25.98% 2/24 | -17.44% 5/1 |
| 2013年 6月期 | 561 112,100 5/16 | 173 34,600 10/24 | 371,800 1,859 5/16 | 36億3002万 | 11億2041万 | +57.37% 1/31 | -17.03% 6/7 |
| 2014年 6月期 | 1,017 2,033 10/25 | 256 511 10/9 | 2,293,600 1,146,800 11/1 | 65億8326万 | 16億5472万 | +145.59% 10/24 | -28.64% 2/4 |
| 2015年 6月期 | 1,608 3,215 5/15 | 396 791 7/14 | 1,413,000 706,500 8/15 | 104億1081万 | 25億6141万 | +54.07% 11/19 | -10.83% 7/10 |
| 2016年 6月期 | 1,660 12/3 | 770 8/25 | 733,500 10/21 | 107億5082万 | 49億8682万 | +51.06% 10/22 | -34.78% 8/25 |
| 2017年 6月期 | 1,477 6/20 | 925 11/9 | 51,100 6/1 | 95億6564万 | 59億9067万 | +73.5% 7/5 | -13% 8/4 |
| 2018年 6月期 | 4,270 1/10 | 1,299 7/3 | 2,818,000 7/6 | 276億5422万 | 84億1284万 | +34.38% 12/27 | -22.39% 2/6 |
| 2019年 6月期 | 3,655 6/21 | 1,711 12/25 | 266,600 8/7 | 236億7600万 | 110億8334万 | +19.24% 6/21 | -30.39% 12/25 |
| 2020年 6月期 | 6,920 2/10 2/6 | 3,030 8/1 | 410,000 5/7 | 448億3180万 | 196億2743万 | +30.45% 8/28 | -32.61% 3/13 |
| 2021年 6月期 | 7,160 6/24 | 3,420 7/31 | 620,400 8/4 | 463億9164万 | 221億5675万 | +31.22% 8/31 | -12.35% 8/3 |
| 2022年 6月期 | 6,590 7/1 | 4,035 1/28 | 90,200 5/26 | 426億9845万 | 261億4613万 | +14.64% 5/30 | -14.32% 8/17 |
| 2023年 6月期 | 6,120 11/1 | 3,755 6/14 | 243,100 5/24 | 396億5658万 | 243億3177万 | +11.18% 10/18 | -15.03% 8/4 |
| 最新 | 3,060 2024/4/17 | 15,900 | 198億3001万 | -3.16% 3,160 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -67%（0.33倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 101%（2.01倍）
- 2010/12/30 vs 2009/12/30
- 67%（1.67倍）
- 2011/12/30 vs 2010/12/30
- -57%（0.43倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 218%（3.18倍）
- 2014/12/30 vs 2013/12/30
- 74%（1.74倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 219%（3.19倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 224%（3.24倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -40%（0.6倍）
- 2024/04/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
74円（2008/10/09） - 4035%（41.35倍）
3,060円（4/17）