株価チャート
株価
4/23
- 前日 (4/22)
- 4,305
- 始値
- 4,345
- 高値
- 4,410
- 安値
- 4,325
- 終値 +0.46%
- 4,325
- 出来高 -20.28%
- 119,100
乖離率
- 株価（5日）
移動平均値 - +0.96%
4,284 - 株価（25日）
移動平均値 - -4.21%
4,515 - 出来高（5日）
移動平均値 - -36.47%
187,460
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 4,345 | 4,410 | 4,325 | 4,325 | +0.46% | 119,100 | 1572億3429万 | -4.21% | 29.27 | 5.84 |
| 04/22 | 4,260 | 4,325 | 4,260 | 4,305 | +1.18% | 149,400 | 1565億719万 | -4.86% | 29.14 | 5.81 |
| 04/19 | 4,300 | 4,320 | 4,205 | 4,255 | -1.5% | 208,100 | 1546億8946万 | -6.15% | 28.8 | 5.74 |
| 04/18 | 4,200 | 4,380 | 4,200 | 4,320 | +2.49% | 207,400 | 1570億5252万 | -4.99% | 29.24 | 5.83 |
| 04/17 | 4,330 | 4,350 | 4,205 | 4,215 | -2.66% | 253,300 | 1532億3527万 | -7.4% | 28.53 | 5.69 |
| 04/16 | 4,400 | 4,415 | 4,325 | 4,330 | -2.37% | 212,900 | 1574億1606万 | -5.11% | 29.31 | 5.84 |
| 04/15 | 4,495 | 4,510 | 4,410 | 4,435 | -1.88% | 185,000 | 1612億3331万 | -2.91% | 30.02 | 5.99 |
| 04/12 | 4,520 | 4,545 | 4,495 | 4,520 | -0.11% | 132,800 | 1643億2347万 | -1.16% | 30.59 | 6.1 |
| 04/11 | 4,555 | 4,570 | 4,500 | 4,525 | -0.66% | 100,900 | 1645億524万 | -1.03% | 30.62 | 6.11 |
| 04/10 | 4,545 | 4,570 | 4,510 | 4,555 | +0.55% | 107,200 | 1655億9588万 | -0.39% | 30.83 | 6.15 |
| 04/09 | 4,545 | 4,565 | 4,515 | 4,530 | -0.11% | 74,700 | 1646億8701万 | -0.92% | 30.66 | 6.11 |
| 04/08 | 4,515 | 4,555 | 4,495 | 4,535 | +0.67% | 141,500 | 1648億6879万 | -0.81% | 30.69 | 6.12 |
| 04/05 | 4,490 | 4,530 | 4,485 | 4,505 | -0.22% | 149,500 | 1637億7814万 | -1.55% | 30.49 | 6.08 |
| 04/04 | 4,520 | 4,600 | 4,460 | 4,515 | +0.22% | 200,800 | 1641億4169万 | -1.46% | 30.56 | 6.09 |
| 04/03 | 4,490 | 4,580 | 4,485 | 4,505 | +0.11% | 188,100 | 1637億7814万 | -1.83% | 30.49 | 6.08 |
| 04/02 | 4,630 | 4,650 | 4,485 | 4,500 | -3.33% | 264,900 | 1635億9637万 | -1.98% | 30.46 | 6.07 |
| 04/01 | 4,730 | 4,730 | 4,630 | 4,655 | -0.85% | 177,000 | 1692億3136万 | +1.31% | 31.5 | 6.28 |
| 03/29 | 4,625 | 4,705 | 4,605 | 4,695 | +1.19% | 201,900 | 1706億8555万 | +2.2% | 31.78 | 6.34 |
| 03/28 | 4,715 | 4,730 | 4,630 | 4,640 | -1.9% | 151,100 | 1686億8604万 | +1.09% | 31.4 | 6.26 |
| 03/27 | 4,680 | 4,745 | 4,680 | 4,730 | +1.5% | 221,000 | 1719億5796万 | +3.1% | 32.01 | 6.38 |
| 03/26 | 4,615 | 4,705 | 4,585 | 4,660 | +0.11% | 246,800 | 1694億1313万 | +1.61% | 31.54 | 6.29 |
| 03/25 | 4,730 | 4,810 | 4,635 | 4,655 | -1.48% | 298,200 | 1692億3136万 | +1.55% | 31.5 | 6.28 |
| 03/22 | 4,605 | 4,730 | 4,580 | 4,725 | +2.72% | 248,300 | 1717億7619万 | +3.21% | 31.98 | 6.38 |
| 03/21 | 4,670 | 4,675 | 4,575 | 4,600 | -0.76% | 192,400 | 1672億3185万 | +0.57% | 31.13 | 6.21 |
| 03/19 | 4,620 | 4,660 | 4,595 | 4,635 | +1.09% | 189,700 | 1685億426万 | +1.2% | 31.37 | 6.26 |
| 03/18 | 4,555 | 4,600 | 4,515 | 4,585 | +1.1% | 112,900 | 1666億8652万 | -0.5% | 31.03 | 6.19 |
| 03/15 | 4,570 | 4,570 | 4,520 | 4,535 | -0.87% | 141,000 | 1648億6879万 | -2.18% | 30.69 | 6.12 |
| 03/14 | 4,420 | 4,575 | 4,400 | 4,575 | +3.27% | 167,200 | 1663億2298万 | -1.95% | 30.96 | 6.17 |
| 03/13 | 4,490 | 4,505 | 4,375 | 4,430 | -1.77% | 199,700 | 1610億5154万 | -5.56% | 29.98 | 5.98 |
| 03/12 | 4,460 | 4,530 | 4,425 | 4,510 | +1.23% | 169,000 | 1639億5992万 | -4.53% | 30.52 | 6.09 |
| 03/11 | 4,485 | 4,520 | 4,410 | 4,455 | -1.98% | 183,700 | 1619億6041万 | -6.29% | 30.15 | 6.01 |
| 03/08 | 4,475 | 4,560 | 4,440 | 4,545 | +0.78% | 221,800 | 1652億3233万 | -5.06% | 30.76 | 6.13 |
| 03/07 | 4,525 | 4,575 | 4,510 | 4,510 | -0.55% | 186,800 | 1639億5992万 | -6.31% | 30.52 | 6.09 |
| 03/06 | 4,545 | 4,565 | 4,495 | 4,535 | -0.11% | 183,400 | 1648億6879万 | -6.28% | 30.69 | 6.12 |
| 03/05 | 4,535 | 4,570 | 4,455 | 4,540 | +0.33% | 186,300 | 1650億5056万 | -6.7% | 30.73 | 6.13 |
| 03/04 | 4,625 | 4,640 | 4,500 | 4,525 | -2.16% | 301,500 | 1645億524万 | -7.43% | 30.62 | 6.11 |
| 03/01 | 4,670 | 4,725 | 4,615 | 4,625 | -0.96% | 235,600 | 1681億4071万 | -5.86% | 31.3 | 6.24 |
| 02/29 | 4,725 | 4,790 | 4,620 | 4,670 | -0.21% | 297,200 | 1697億7668万 | -5.31% | 31.61 | 6.3 |
| 02/28 | 4,545 | 4,700 | 4,520 | 4,680 | +2.74% | 323,300 | 1701億4023万 | -5.53% | 31.67 | 6.32 |
| 02/27 | 4,625 | 4,645 | 4,545 | 4,555 | -1.09% | 230,300 | 1655億9588万 | -8.5% | 30.83 | 6.15 |
| 02/26 | 4,680 | 4,680 | 4,580 | 4,605 | -0.65% | 189,000 | 1674億1362万 | -7.97% | 31.17 | 6.21 |
| 02/22 | 4,620 | 4,680 | 4,580 | 4,635 | +1.09% | 221,000 | 1685億426万 | -7.91% | 31.37 | 6.26 |
| 02/21 | 4,605 | 4,605 | 4,530 | 4,585 | -0.11% | 201,300 | 1666億8652万 | -9.35% | 31.03 | 6.19 |
| 02/20 | 4,745 | 4,750 | 4,565 | 4,590 | -2.24% | 405,400 | 1668億6830万 | -9.57% | 31.06 | 6.19 |
| 02/19 | 4,555 | 4,715 | 4,535 | 4,695 | +2.29% | 261,000 | 1706億8555万 | -7.74% | 31.78 | 6.34 |
| 02/16 | 4,505 | 4,665 | 4,500 | 4,590 | +1.55% | 343,500 | 1668億6830万 | -9.89% | 31.06 | 6.19 |
| 02/15 | 4,625 | 4,625 | 4,490 | 4,520 | -2.27% | 534,700 | 1643億2347万 | -11.44% | 30.59 | 6.1 |
| 02/14 | 4,760 | 4,795 | 4,605 | 4,625 | -2.63% | 531,100 | 1681億4071万 | -9.58% | 31.3 | 6.24 |
| 02/13 | 5,010 | 5,040 | 4,615 | 4,750 | -11.05% | 1,222,400 | 1726億8506万 | -7.21% | 32.15 | 6.41 |
| 02/09 | 5,220 | 5,440 | 5,180 | 5,340 | +1.14% | 367,800 | 1941億3436万 | +4.56% | 36.14 | 7.21 |
| 02/08 | 5,280 | 5,310 | 5,200 | 5,280 | 0% | 211,600 | 1919億5308万 | +4.08% | 35.73 | 7.13 |
| 02/07 | 5,210 | 5,300 | 5,190 | 5,280 | +1.34% | 167,500 | 1919億5308万 | +4.82% | 35.73 | 7.13 |
| 02/06 | 5,230 | 5,300 | 5,200 | 5,210 | -0.76% | 153,500 | 1894億824万 | +4.18% | 35.26 | 7.03 |
| 02/05 | 5,250 | 5,280 | 5,160 | 5,250 | 0% | 193,000 | 1908億6243万 | +5.7% | 35.53 | 7.09 |
| 02/02 | 5,300 | 5,330 | 5,160 | 5,250 | -0.57% | 219,700 | 1908億6243万 | +6.43% | 35.53 | 7.09 |
| 02/01 | 5,220 | 5,320 | 5,210 | 5,280 | +0.96% | 187,700 | 1919億5308万 | +7.78% | 35.73 | 7.13 |
| 01/31 | 5,150 | 5,240 | 5,120 | 5,230 | +1.75% | 156,800 | 1901億3534万 | +7.46% | 35.4 | 7.06 |
| 01/30 | 5,260 | 5,310 | 5,120 | 5,140 | -0.96% | 179,300 | 1868億6341万 | +6.4% | 34.79 | 6.94 |
| 01/29 | 5,130 | 5,210 | 5,100 | 5,190 | +1.76% | 140,300 | 1886億8115万 | +8.15% | 35.13 | 7 |
| 01/26 | 5,130 | 5,190 | 5,100 | 5,100 | -0.78% | 180,300 | 1854億922万 | +7.12% | 34.52 | 6.88 |
| 01/25 | 5,070 | 5,180 | 5,060 | 5,140 | +0.59% | 175,300 | 1868億6341万 | +8.85% | 34.79 | 6.94 |
| 01/24 | 5,220 | 5,250 | 5,080 | 5,110 | -2.11% | 272,200 | 1857億7277万 | +9.12% | 34.58 | 6.9 |
| 01/23 | 5,260 | 5,310 | 5,200 | 5,220 | -0.95% | 243,400 | 1897億7179万 | +12.38% | 35.33 | 7.04 |
| 01/22 | 5,210 | 5,280 | 5,130 | 5,270 | +1.15% | 250,200 | 1915億8953万 | +14.42% | 35.67 | 7.11 |
| 01/19 | 5,410 | 5,450 | 5,120 | 5,210 | -2.25% | 520,400 | 1894億824万 | +14.15% | 35.26 | 7.03 |
| 01/18 | 5,260 | 5,390 | 5,260 | 5,330 | +1.33% | 424,800 | 1937億7081万 | +18.05% | 36.07 | 7.19 |
| 01/17 | 5,100 | 5,350 | 5,100 | 5,260 | +4.57% | 634,700 | 1912億2598万 | +18.04% | 35.6 | 7.1 |
| 01/16 | 4,900 | 5,070 | 4,885 | 5,030 | +2.03% | 428,700 | 1828億6439万 | +14.29% | 34.04 | 6.79 |
| 01/15 | 4,815 | 4,950 | 4,805 | 4,930 | +2.39% | 298,900 | 1792億2891万 | +13.2% | 33.37 | 6.65 |
| 01/12 | 4,855 | 4,980 | 4,770 | 4,815 | -0.52% | 411,000 | 1750億4812万 | +11.67% | 32.59 | 6.5 |
| 01/11 | 4,850 | 4,880 | 4,805 | 4,840 | +0.83% | 329,900 | 1759億5699万 | +13.14% | 32.76 | 6.53 |
| 01/10 | 4,685 | 4,800 | 4,680 | 4,800 | +1.69% | 327,800 | 1745億280万 | +13.26% | 32.49 | 6.48 |
| 01/09 | 4,500 | 4,725 | 4,495 | 4,720 | +6.07% | 524,100 | 1715億9442万 | +12.35% | 31.94 | 6.37 |
| 01/05 | 4,445 | 4,485 | 4,415 | 4,450 | -0.89% | 270,800 | 1617億7863万 | +6.89% | 30.12 | 6.01 |
| 01/04 | 4,350 | 4,495 | 4,280 | 4,490 | +2.28% | 375,900 | 1632億3282万 | +8.51% | 30.39 | 6.06 |
| 2023 | ||||||||||
| 12/29 | 4,320 | 4,390 | 4,320 | 4,390 | +0.69% | 223,000 | 1595億9735万 | +6.79% | 29.71 | 5.92 |
| 12/28 | 4,390 | 4,435 | 4,310 | 4,360 | -0.34% | 717,800 | 1585億671万 | +6.63% | 29.51 | 5.88 |
| 12/27 | 4,380 | 4,410 | 4,325 | 4,375 | -0.68% | 814,000 | 1590億5203万 | +7.49% | 29.61 | 5.9 |
| 12/26 | 4,360 | 4,410 | 4,305 | 4,405 | +0.34% | 373,400 | 1601億4267万 | +8.79% | 29.81 | 5.94 |
| 12/25 | 4,530 | 4,530 | 4,380 | 4,390 | -1.9% | 507,200 | 1595億9735万 | +9.07% | 29.71 | 5.92 |
| 12/22 | 4,350 | 4,475 | 4,320 | 4,475 | +3.47% | 639,800 | 1626億8750万 | +11.9% | 30.29 | 6.04 |
| 12/21 | 4,285 | 4,345 | 4,225 | 4,325 | -0.69% | 437,200 | 1572億3429万 | +9% | 29.27 | 5.84 |
| 12/20 | 4,290 | 4,360 | 4,250 | 4,355 | +2.83% | 560,500 | 1583億2493万 | +10.36% | 29.47 | 5.88 |
| 12/19 | 4,190 | 4,235 | 4,135 | 4,235 | +2.42% | 524,800 | 1539億6236万 | +7.98% | 28.66 | 5.71 |
| 12/18 | 4,130 | 4,145 | 4,035 | 4,135 | -0.6% | 587,500 | 1503億2689万 | +5.94% | 27.99 | 5.58 |
| 12/15 | 4,105 | 4,160 | 4,085 | 4,160 | +0.24% | 457,500 | 1512億3576万 | +6.75% | 28.15 | 5.61 |
| 12/14 | 4,235 | 4,280 | 4,115 | 4,150 | -2.12% | 537,200 | 1508億7221万 | +6.63% | 28.09 | 5.6 |
| 12/13 | 4,270 | 4,375 | 4,225 | 4,240 | +0.12% | 682,400 | 1541億4414万 | +9.08% | 28.7 | 5.72 |
| 12/12 | 4,045 | 4,310 | 4,035 | 4,235 | +6.27% | 1,066,100 | 1539億6236万 | +9.21% | 28.66 | 5.71 |
| 12/11 | 3,925 | 4,025 | 3,905 | 3,985 | +3.24% | 496,000 | 1448億7367万 | +2.94% | 26.97 | 5.38 |
| 12/08 | 3,840 | 3,890 | 3,840 | 3,860 | -0.13% | 331,400 | 1403億2933万 | -0.28% | 26.12 | 5.21 |
| 12/07 | 3,875 | 3,885 | 3,845 | 3,865 | -0.9% | 209,300 | 1405億1110万 | -0.41% | 26.16 | 5.22 |
| 12/06 | 3,850 | 3,900 | 3,850 | 3,900 | +1.17% | 167,000 | 1417億8352万 | +0.28% | 26.4 | 5.26 |
| 12/05 | 3,920 | 3,930 | 3,855 | 3,855 | -2.28% | 287,200 | 1401億4756万 | -0.9% | 26.09 | 5.2 |
| 12/04 | 3,850 | 3,960 | 3,850 | 3,945 | +2.6% | 399,200 | 1434億1948万 | +1.34% | 26.7 | 5.32 |
| 12/01 | 3,850 | 3,865 | 3,815 | 3,845 | -0.9% | 280,100 | 1397億8401万 | -1.16% | 26.02 | 5.19 |
| 11/30 | 3,770 | 3,895 | 3,770 | 3,880 | +2.65% | 354,300 | 1410億5643万 | -0.36% | 26.26 | 5.24 |
| 11/29 | 3,775 | 3,810 | 3,755 | 3,780 | -0.79% | 242,500 | 1374億2095万 | -2.9% | 25.58 | 5.1 |
| 11/28 | 3,835 | 3,845 | 3,795 | 3,810 | -0.52% | 213,600 | 1385億1159万 | -2.11% | 25.79 | 5.14 |
| 11/27 | 3,870 | 3,880 | 3,790 | 3,830 | -0.26% | 248,100 | 1392億3869万 | -1.39% | 25.92 | 5.17 |
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 | |
| 2010年 6月期 | 215 3,870 6/25 | 178 3,200 6/30 | 16,200 900 6/29 | - | 44億9120万 | - | -6.47% 8/4 |
| 2011年 6月期 | 260 1,560 6/7 | 150 900 3/15 | 325,200 54,200 6/7 | 65億6838万 | 37億8945万 | +15.44% 11/25 | -23.67% 3/15 |
| 2012年 6月期 | 251 1,506 5/11 | 192 1,150 9/26 1,150 9/14 他2件 | 1,475,400 245,900 6/26 | 63億4101万 | 48億4207万 | +7.75% 4/2 | -11.83% 8/9 |
| 2013年 6月期 | 747 4,480 5/21 | 239 1,433 7/11 1,432 7/10 | 1,068,600 178,100 6/25 | 188億6304万 | 60億2943万 | +28.58% 3/29 | -23.99% 6/7 |
| 2014年 6月期 | 763 4,580 9/27 | 481 2,886 2/4 | 2,054,400 342,400 12/17 | 192億8409万 | 172億7698万 | +12.99% 9/26 | -15.77% 12/10 |
| 2015年 6月期 | 728 4,365 4/14 | 502 3,010 7/14 3,010 7/11 | 1,578,000 263,000 6/25 | 261億6765万 | 180億2382万 | +13.2% 7/7 | -9.73% 2/12 |
| 2016年 6月期 | 997 5,980 12/18 | 668 4,005 8/25 | 831,000 138,500 6/27 | 358億7092万 | 240億1671万 | +13.58% 12/17 | -16.77% 1/21 |
| 2017年 6月期 | 1,010 6,060 6/14 | 665 3,990 2/7 | 1,074,600 179,100 12/27 | 364億1679万 | 239億6267万 | +16.92% 3/8 | -14.41% 8/19 |
| 2018年 6月期 | 2,363 14,180 5/15 | 903 5,420 7/21 | 2,362,800 393,800 12/12 | 852億4267万 | 325億6429万 | +23.57% 11/13 | -15.02% 7/12 |
| 2019年 6月期 | 1,918 11,510 11/13 | 1,283 7,700 5/13 | 1,360,800 226,800 8/22 | 692億4544万 | 463億5694万 | +9.82% 9/26 | -17.06% 12/25 |
| 2020年 6月期 | 1,747 10,480 8/14 | 775 4,650 4/6 | 1,424,400 237,400 5/11 | 630億9360万 | 280億891万 | +28.53% 5/11 | -29.92% 3/13 |
| 2021年 6月期 | 2,607 7,820 4/8 7,820 4/7 | 1,180 7,080 8/4 | 1,863,600 310,600 11/11 | 943億9085万 | 426億7556万 | +22.39% 11/12 | -16% 5/13 |
| 2022年 6月期 | 2,700 8,100 7/6 | 1,637 4,910 5/25 | 1,214,400 404,800 6/28 | 977億7058万 | 593億3883万 | +19.23% 9/14 | -18.87% 3/11 |
| 2023年 6月期 | 3,555 6/23 | 1,740 5,220 7/8 5,220 7/7 | 1,518,600 506,200 8/12 | 1292億4113万 | 632億2731万 | +19.69% 8/12 | -8.82% 12/15 |
| 最新 | 4,325 2024/4/23 | 119,100 | 1572億3429万 | -4.21% 4,515 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 64%（1.64倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -24%（0.76倍）
- 2017/12/29 vs 2016/12/30
- 157%（2.57倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 101%（2.01倍）
- 2024/04/23 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
150円（2011/03/15） - 2783%（28.83倍）
4,325円（4/23）