株価チャート
株価
4/18
- 前日 (4/17)
- 3,500
- 始値
- 3,485
- 高値
- 3,580
- 安値
- 3,450
- 終値 +1.57%
- 3,555
- 出来高 +19.8%
- 23,600
乖離率
- 株価（5日）
移動平均値 - -0.62%
3,577 - 株価（25日）
移動平均値 - +0.54%
3,536 - 出来高（5日）
移動平均値 - -47.39%
44,860
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 3,485 | 3,580 | 3,450 | 3,555 | +1.57% | 23,600 | 247億6946万 | +0.54% | 18.53 | 2.73 |
| 04/17 | 3,545 | 3,560 | 3,500 | 3,500 | 0% | 19,700 | 243億8625万 | -0.99% | 18.24 | 2.69 |
| 04/16 | 3,570 | 3,595 | 3,495 | 3,500 | -2.78% | 45,000 | 243億8625万 | -1.07% | 18.24 | 2.69 |
| 04/15 | 3,660 | 3,700 | 3,550 | 3,600 | -3.49% | 61,700 | 250億8300万 | +1.69% | 18.76 | 2.77 |
| 04/12 | 3,600 | 3,750 | 3,570 | 3,730 | +5.67% | 74,300 | 259億8877万 | +5.4% | 19.44 | 2.87 |
| 04/11 | 3,470 | 3,595 | 3,415 | 3,530 | +3.82% | 53,200 | 245億9527万 | -0.11% | 18.4 | 2.72 |
| 04/10 | 3,415 | 3,450 | 3,400 | 3,400 | +0.15% | 32,300 | 236億8950万 | -3.98% | 17.72 | 2.62 |
| 04/09 | 3,420 | 3,430 | 3,375 | 3,395 | -0.59% | 29,500 | 236億5466万 | -4.37% | 17.69 | 2.61 |
| 04/08 | 3,410 | 3,440 | 3,345 | 3,415 | +1.64% | 43,800 | 237億9401万 | -4.07% | 17.8 | 2.63 |
| 04/05 | 3,360 | 3,420 | 3,320 | 3,360 | -0.15% | 47,300 | 234億1080万 | -6.2% | 17.51 | 2.58 |
| 04/04 | 3,340 | 3,435 | 3,290 | 3,365 | +0.75% | 74,800 | 234億4563万 | -6.4% | 17.54 | 2.59 |
| 04/03 | 3,400 | 3,450 | 3,330 | 3,340 | -3.47% | 71,800 | 232億7145万 | -7.33% | 17.4 | 2.57 |
| 04/02 | 3,525 | 3,535 | 3,425 | 3,460 | -0.72% | 61,800 | 241億755万 | -4.34% | 18.03 | 2.66 |
| 04/01 | 3,570 | 3,575 | 3,485 | 3,485 | -1.83% | 64,300 | 242億8173万 | -3.97% | 18.16 | 2.68 |
| 03/29 | 3,715 | 3,715 | 3,550 | 3,550 | -2.74% | 48,800 | 247億3462万 | -2.74% | 18.5 | 2.73 |
| 03/28 | 3,655 | 3,730 | 3,635 | 3,650 | -0.27% | 56,700 | 254億3137万 | -0.63% | 19.02 | 2.81 |
| 03/27 | 3,795 | 3,795 | 3,650 | 3,660 | -4.19% | 106,200 | 255億105万 | -1.05% | 19.07 | 2.82 |
| 03/26 | 3,930 | 4,100 | 3,810 | 3,820 | -2.3% | 214,800 | 266億1585万 | +2.44% | 19.91 | 2.94 |
| 03/25 | 3,655 | 3,910 | 3,655 | 3,910 | +11.24% | 297,400 | 272億4292万 | +4.77% | 20.38 | 3.01 |
| 03/22 | 3,615 | 3,615 | 3,485 | 3,515 | -2.63% | 51,500 | 244億9076万 | -6.07% | 18.32 | 2.7 |
| 03/21 | 3,530 | 3,615 | 3,500 | 3,610 | +0.28% | 95,800 | 251億5267万 | -3.78% | 18.81 | 2.78 |
| 03/19 | 3,470 | 3,635 | 3,410 | 3,600 | +1.98% | 85,800 | 250億8300万 | -4.23% | 18.76 | 2.77 |
| 03/18 | 3,450 | 3,530 | 3,360 | 3,530 | +1.29% | 78,200 | 245億9527万 | -6.39% | 18.4 | 2.72 |
| 03/15 | 3,440 | 3,535 | 3,340 | 3,485 | +1.31% | 80,100 | 242億8173万 | -8.07% | 18.16 | 2.68 |
| 03/14 | 3,510 | 3,550 | 3,405 | 3,440 | -2.55% | 94,500 | 239億6820万 | -9.83% | 17.93 | 2.65 |
| 03/13 | 3,580 | 3,635 | 3,500 | 3,530 | -0.84% | 62,200 | 245億9527万 | -8.1% | 18.4 | 2.72 |
| 03/12 | 3,550 | 3,630 | 3,525 | 3,560 | +0.14% | 40,600 | 248億430万 | -7.8% | 18.55 | 2.74 |
| 03/11 | 3,580 | 3,580 | 3,490 | 3,555 | -0.7% | 117,000 | 247億6946万 | -8.38% | 18.53 | 2.73 |
| 03/08 | 3,565 | 3,660 | 3,555 | 3,580 | -0.69% | 65,900 | 249億4365万 | -8.09% | 18.66 | 2.75 |
| 03/07 | 3,715 | 3,730 | 3,605 | 3,605 | -2.57% | 46,200 | 251億1783万 | -7.78% | 18.79 | 2.77 |
| 03/06 | 3,635 | 3,715 | 3,605 | 3,700 | +1.65% | 36,800 | 257億7975万 | -5.54% | 19.28 | 2.85 |
| 03/05 | 3,575 | 3,730 | 3,570 | 3,640 | +0.28% | 125,800 | 253億6170万 | -7.1% | 18.97 | 2.8 |
| 03/04 | 3,890 | 3,890 | 3,620 | 3,630 | -8.33% | 100,700 | 252億9202万 | -7.52% | 18.92 | 2.79 |
| 03/01 | 3,685 | 3,995 | 3,670 | 3,960 | +7.03% | 111,400 | 275億9130万 | +0.71% | 20.64 | 3.05 |
| 02/29 | 3,525 | 3,735 | 3,465 | 3,700 | +3.06% | 116,500 | 257億7975万 | -5.83% | 19.28 | 2.85 |
| 02/28 | 3,650 | 3,700 | 3,575 | 3,590 | -1.64% | 60,200 | 250億1332万 | -8.65% | 18.71 | 2.76 |
| 02/27 | 3,705 | 3,770 | 3,650 | 3,650 | -3.31% | 87,000 | 254億3137万 | -7.36% | 19.02 | 2.81 |
| 02/26 | 3,840 | 3,885 | 3,745 | 3,775 | -5.98% | 228,200 | 263億231万 | -4.36% | 19.67 | 2.9 |
| 02/22 | 4,050 | 4,110 | 3,950 | 4,015 | -2.55% | 80,600 | 279億7451万 | +1.8% | 20.92 | 3.09 |
| 02/21 | 4,320 | 4,325 | 4,110 | 4,120 | -4.3% | 51,500 | 287億610万 | +4.81% | 21.47 | 3.17 |
| 02/20 | 4,270 | 4,320 | 4,150 | 4,305 | -2.16% | 71,300 | 299億9508万 | +10.02% | 22.43 | 3.31 |
| 02/19 | 3,960 | 4,400 | 3,940 | 4,400 | +12.97% | 154,600 | 306億5700万 | +13.08% | 22.93 | 3.38 |
| 02/16 | 4,160 | 4,170 | 3,725 | 3,895 | -6.48% | 274,100 | 271億3841万 | +0.93% | 20.3 | 3 |
| 02/15 | 4,450 | 4,450 | 4,100 | 4,165 | +11.07% | 387,300 | 290億1963万 | +8.32% | 21.7 | 3.2 |
| 02/14 | 3,735 | 3,755 | 3,645 | 3,750 | -0.92% | 73,800 | 261億2812万 | -1.7% | 19.54 | 2.88 |
| 02/13 | 3,910 | 3,910 | 3,610 | 3,785 | -3.2% | 143,600 | 263億7198万 | -0.39% | 19.72 | 2.91 |
| 02/09 | 4,005 | 4,050 | 3,870 | 3,910 | -3.1% | 45,800 | 272億4292万 | +3.36% | 20.38 | 3.01 |
| 02/08 | 4,080 | 4,095 | 4,000 | 4,035 | -1.22% | 41,500 | 281億1386万 | +7.26% | 21.03 | 3.1 |
| 02/07 | 4,095 | 4,150 | 4,020 | 4,085 | -0.24% | 32,400 | 284億6223万 | +9.17% | 21.29 | 3.14 |
| 02/06 | 3,985 | 4,150 | 3,945 | 4,095 | +1.99% | 42,600 | 285億3191万 | +10.17% | 21.34 | 3.15 |
| 02/05 | 4,050 | 4,070 | 3,850 | 4,015 | -0.62% | 57,700 | 279億7451万 | +8.81% | 20.92 | 3.09 |
| 02/02 | 3,950 | 4,070 | 3,900 | 4,040 | +2.54% | 42,700 | 281億4870万 | +10.11% | 21.05 | 3.11 |
| 02/01 | 3,920 | 3,940 | 3,820 | 3,940 | +0.51% | 35,700 | 274億5195万 | +8.09% | 20.53 | 3.03 |
| 01/31 | 3,790 | 3,920 | 3,770 | 3,920 | +3.29% | 26,800 | 273億1260万 | +8.2% | 20.43 | 3.02 |
| 01/30 | 3,755 | 3,800 | 3,680 | 3,795 | +1.34% | 56,200 | 264億4166万 | +5.3% | 19.78 | 2.92 |
| 01/29 | 3,815 | 3,855 | 3,740 | 3,745 | -1.58% | 23,000 | 260億9328万 | +4.4% | 19.52 | 2.88 |
| 01/26 | 3,860 | 3,900 | 3,805 | 3,805 | -0.26% | 30,600 | 265億1133万 | +6.67% | 19.83 | 2.93 |
| 01/25 | 3,810 | 3,835 | 3,750 | 3,815 | -1.68% | 29,400 | 265億8101万 | +7.74% | 19.88 | 2.93 |
| 01/24 | 3,785 | 3,880 | 3,750 | 3,880 | +4.16% | 33,700 | 270億3390万 | +10.32% | 20.22 | 2.98 |
| 01/23 | 3,880 | 3,880 | 3,720 | 3,725 | -2.87% | 39,200 | 259億5393万 | +6.64% | 19.41 | 2.87 |
| 01/22 | 3,820 | 3,865 | 3,725 | 3,835 | +0.39% | 36,500 | 267億2036万 | +10.3% | 19.98 | 2.95 |
| 01/19 | 3,750 | 3,820 | 3,730 | 3,820 | +2.96% | 32,400 | 266億1585万 | +10.56% | 19.91 | 2.94 |
| 01/18 | 3,750 | 3,750 | 3,675 | 3,710 | +0.54% | 30,900 | 258億4942万 | +8.19% | 19.33 | 2.85 |
| 01/17 | 3,655 | 3,710 | 3,635 | 3,690 | +0.41% | 22,400 | 257億1007万 | +8.5% | 19.23 | 2.84 |
| 01/16 | 3,745 | 3,780 | 3,655 | 3,675 | -1.61% | 48,500 | 256億556万 | +8.89% | 19.15 | 2.83 |
| 01/15 | 3,640 | 3,740 | 3,640 | 3,735 | +3.18% | 40,500 | 260億2361万 | +11.36% | 19.46 | 2.87 |
| 01/12 | 3,580 | 3,655 | 3,565 | 3,620 | +2.55% | 61,800 | 252億2235万 | +8.64% | 18.86 | 2.78 |
| 01/11 | 3,430 | 3,585 | 3,410 | 3,530 | +3.52% | 40,300 | 245億9527万 | +6.45% | 18.4 | 2.72 |
| 01/10 | 3,400 | 3,435 | 3,370 | 3,410 | +0.44% | 27,300 | 237億5917万 | +3.3% | 17.77 | 2.62 |
| 01/09 | 3,310 | 3,395 | 3,285 | 3,395 | +1.34% | 28,600 | 236億5466万 | +3.22% | 17.69 | 2.61 |
| 01/05 | 3,445 | 3,445 | 3,350 | 3,350 | -1.18% | 39,100 | 233億4112万 | +2.29% | 17.46 | 2.58 |
| 01/04 | 3,500 | 3,525 | 3,330 | 3,390 | -3.97% | 51,700 | 236億1982万 | +4.02% | 17.67 | 2.61 |
| 2023 | ||||||||||
| 12/29 | 3,425 | 3,540 | 3,400 | 3,530 | +1.88% | 41,000 | 245億9527万 | +9.05% | 18.4 | 2.72 |
| 12/28 | 3,415 | 3,545 | 3,410 | 3,465 | +1.46% | 34,100 | 241億4238万 | +8.04% | 18.06 | 2.67 |
| 12/27 | 3,495 | 3,500 | 3,410 | 3,415 | -1.87% | 19,500 | 237億9401万 | +7.36% | 17.8 | 2.63 |
| 12/26 | 3,440 | 3,480 | 3,425 | 3,480 | +1.16% | 26,200 | 242億4690万 | +10.23% | 18.13 | 2.68 |
| 12/25 | 3,400 | 3,445 | 3,350 | 3,440 | +1.18% | 51,900 | 239億6820万 | +9.76% | 17.93 | 2.65 |
| 12/22 | 3,480 | 3,495 | 3,350 | 3,400 | -1.31% | 37,100 | 236億8950万 | +9.32% | 17.72 | 2.62 |
| 12/21 | 3,310 | 3,470 | 3,310 | 3,445 | +1.92% | 41,900 | 240億303万 | +11.67% | 17.95 | 2.65 |
| 12/20 | 3,375 | 3,420 | 3,320 | 3,380 | +4.48% | 46,300 | 235億5015万 | +10.49% | 17.61 | 2.6 |
| 12/19 | 3,155 | 3,255 | 3,120 | 3,235 | +2.37% | 21,000 | 225億3986万 | +6.7% | 16.86 | 2.49 |
| 12/18 | 3,225 | 3,240 | 3,130 | 3,160 | -1.86% | 25,500 | 220億1730万 | +4.95% | 16.47 | 2.43 |
| 12/15 | 3,240 | 3,285 | 3,175 | 3,220 | -1.68% | 47,700 | 224億3535万 | +7.58% | 16.78 | 2.48 |
| 12/14 | 3,360 | 3,415 | 3,250 | 3,275 | -1.5% | 42,100 | 228億1856万 | +10.94% | 17.07 | 2.52 |
| 12/13 | 3,330 | 3,380 | 3,240 | 3,325 | +1.22% | 63,700 | 231億6693万 | +14.3% | 17.33 | 2.56 |
| 12/12 | 3,200 | 3,295 | 3,170 | 3,285 | +3.63% | 36,600 | 228億8823万 | +14.74% | 17.12 | 2.53 |
| 12/11 | 3,075 | 3,200 | 3,075 | 3,170 | +5.49% | 39,700 | 220億8697万 | +12.45% | 16.52 | 2.44 |
| 12/08 | 3,030 | 3,045 | 2,911 | 3,005 | -0.83% | 42,100 | 209億3733万 | +8.17% | 15.66 | 2.31 |
| 12/07 | 3,140 | 3,140 | 3,030 | 3,030 | -3.81% | 50,100 | 211億1152万 | +10.22% | 15.79 | 2.33 |
| 12/06 | 3,205 | 3,210 | 3,125 | 3,150 | -1.72% | 43,600 | 219億4762万 | +15.89% | 16.41 | 2.42 |
| 12/05 | 3,250 | 3,275 | 3,160 | 3,205 | -0.31% | 47,200 | 223億3083万 | +19.63% | 16.7 | 2.47 |
| 12/04 | 3,175 | 3,240 | 3,155 | 3,215 | +1.9% | 54,200 | 224億51万 | +21.69% | 16.75 | 2.47 |
| 12/01 | 3,155 | 3,180 | 3,105 | 3,155 | +1.61% | 43,400 | 219億8246万 | +21.16% | 16.44 | 2.43 |
| 11/30 | 3,005 | 3,115 | 2,985 | 3,105 | +2.14% | 54,100 | 216億3408万 | +20.96% | 16.18 | 2.39 |
| 11/29 | 2,956 | 3,060 | 2,927 | 3,040 | +2.84% | 62,600 | 211億8120万 | +20.21% | 15.84 | 2.34 |
| 11/28 | 2,841 | 2,970 | 2,831 | 2,956 | +3.79% | 50,300 | 205億9593万 | +18.57% | 15.4 | 2.27 |
| 11/27 | 2,810 | 2,876 | 2,776 | 2,848 | +3.19% | 53,300 | 198億4344万 | +15.63% | 14.84 | 2.19 |
| 11/24 | 2,830 | 2,856 | 2,753 | 2,760 | -2.47% | 25,800 | 192億3030万 | +13.21% | 14.38 | 2.12 |
| 11/22 | 2,820 | 2,897 | 2,820 | 2,830 | +0.35% | 30,500 | 197億1802万 | +17.04% | 14.75 | 2.18 |
| 11/21 | 2,889 | 2,889 | 2,808 | 2,820 | -2.39% | 43,600 | 196億4835万 | +17.89% | 14.7 | 2.17 |
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 6月期 | 1,790 6/17 | 1,371 6/24 | 885,500 6/17 | 112億4120万 | 86億988万 | +5.23% 8/1 | - |
| 2017年 6月期 | 2,159 6/20 | 1,456 12/29 | 102,300 7/11 | 137億6599万 | 92億8360万 | +11.59% 6/14 | -10.29% 7/21 |
| 2018年 6月期 | 4,135 3/9 | 1,602 10/19 | 69,100 2/6 | 263億6517万 | 102億1451万 | +26.61% 3/8 | -25.78% 4/17 |
| 2019年 6月期 | 2,700 4/1 | 1,402 10/30 | 93,200 2/18 | 187億2747万 | 97億2441万 | +23.97% 7/9 | -23.31% 10/29 |
| 2020年 6月期 | 3,080 7/10 | 1,405 3/16 | 164,100 8/16 | 213億6318万 | 97億4859万 | +18.15% 5/18 | -28.88% 3/13 |
| 2021年 6月期 | 2,421 7/2 | 1,920 6/22 6/21 | 53,600 8/13 | 168億537万 | 133億7760万 | +12.16% 9/29 | -7.51% 11/30 |
| 2022年 6月期 | 2,219 10/14 | 1,500 6/20 | 50,900 6/27 | 154億6088万 | 104億5125万 | +13.01% 6/28 | -11.56% 11/30 |
| 2023年 6月期 | 1,788 7/1 | 1,292 3/1 | 230,900 2/28 | 124億5789万 | 90億201万 | +8.7% 12/21 | -11.43% 8/16 |
| 最新 | 3,555 2024/4/18 | 23,600 | 247億6946万 | +0.54% 3,536 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 161%（2.61倍）
- 2024/04/18 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
1,292円（2023/03/01） - 175%（2.75倍）
3,555円（4/18）