株価チャート
株価
4/30
- 前日 (4/26)
- 1,226
- 始値
- 1,311
- 高値
- 1,311
- 安値
- 1,274
- 終値 +5.14%
- 1,289
- 出来高 +223.65%
- 95,800
乖離率
- 株価（5日）
移動平均値 - +3.7%
1,243 - 株価（25日）
移動平均値 - +2.87%
1,253 - 出来高（5日）
移動平均値 - +95.59%
48,980
2023/12/01～2024/04/30
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 | ||||||||||
| 04/30 | 1,311 | 1,311 | 1,274 | 1,289 | +5.14% | 95,800 | 485億2550万 | +2.87% | 19.07 | 3.71 |
| 04/26 | 1,224 | 1,246 | 1,211 | 1,226 | -0.41% | 29,600 | 461億5381万 | -2.15% | 18.14 | 3.52 |
| 04/25 | 1,238 | 1,246 | 1,228 | 1,231 | -0.89% | 48,000 | 463億4204万 | -1.99% | 18.21 | 3.54 |
| 04/24 | 1,240 | 1,246 | 1,236 | 1,242 | +1.22% | 47,400 | 467億5614万 | -1.27% | 18.38 | 3.57 |
| 04/23 | 1,233 | 1,238 | 1,226 | 1,227 | -0.16% | 24,100 | 461億9145万 | -2.62% | 18.15 | 3.53 |
| 04/22 | 1,226 | 1,237 | 1,220 | 1,229 | +1.74% | 37,200 | 462億6675万 | -2.69% | 18.18 | 3.53 |
| 04/19 | 1,227 | 1,227 | 1,199 | 1,208 | -1.63% | 67,100 | 454億7618万 | -4.43% | 17.87 | 3.47 |
| 04/18 | 1,210 | 1,231 | 1,210 | 1,228 | +1.49% | 30,900 | 462億2910万 | -3% | 18.17 | 3.53 |
| 04/17 | 1,225 | 1,234 | 1,210 | 1,210 | -1.63% | 36,500 | 455億5147万 | -4.57% | 17.9 | 3.48 |
| 04/16 | 1,232 | 1,247 | 1,227 | 1,230 | -1.36% | 51,700 | 463億439万 | -3.23% | 18.2 | 3.54 |
| 04/15 | 1,238 | 1,253 | 1,232 | 1,247 | +0.16% | 23,800 | 469億4437万 | -2.12% | 18.45 | 3.58 |
| 04/12 | 1,247 | 1,272 | 1,245 | 1,245 | +0.32% | 29,800 | 468億6908万 | -2.51% | 18.42 | 3.58 |
| 04/11 | 1,242 | 1,245 | 1,238 | 1,241 | -0.56% | 29,200 | 467億1850万 | -3.05% | 18.36 | 3.57 |
| 04/10 | 1,262 | 1,273 | 1,248 | 1,248 | -1.27% | 21,400 | 469億8202万 | -2.73% | 18.47 | 3.59 |
| 04/09 | 1,260 | 1,265 | 1,253 | 1,264 | -0.16% | 19,200 | 475億8435万 | -1.71% | 18.7 | 3.63 |
| 04/08 | 1,267 | 1,274 | 1,260 | 1,266 | +1.2% | 37,000 | 476億5964万 | -1.71% | 18.73 | 3.64 |
| 04/05 | 1,254 | 1,263 | 1,245 | 1,251 | -0.79% | 23,300 | 470億9495万 | -3.1% | 18.51 | 3.6 |
| 04/04 | 1,268 | 1,272 | 1,250 | 1,261 | +0.4% | 31,400 | 474億7141万 | -2.63% | 18.66 | 3.63 |
| 04/03 | 1,258 | 1,268 | 1,248 | 1,256 | -0.16% | 42,000 | 472億8318万 | -3.46% | 18.58 | 3.61 |
| 04/02 | 1,285 | 1,285 | 1,257 | 1,258 | -2.48% | 36,500 | 473億5848万 | -3.75% | 18.61 | 3.62 |
| 04/01 | 1,311 | 1,311 | 1,287 | 1,290 | -0.39% | 22,200 | 485億6314万 | -1.68% | 19.09 | 3.71 |
| 03/29 | 1,286 | 1,297 | 1,283 | 1,295 | +0.7% | 19,500 | 487億5137万 | -1.52% | 19.16 | 3.76 |
| 03/28 | 1,318 | 1,318 | 1,285 | 1,286 | -1.15% | 27,600 | 484億1256万 | -2.35% | 19.03 | 3.73 |
| 03/27 | 1,304 | 1,315 | 1,291 | 1,301 | +0.85% | 44,000 | 489億7725万 | -1.44% | 19.25 | 3.77 |
| 03/26 | 1,294 | 1,299 | 1,283 | 1,290 | -0.69% | 24,400 | 485億6314万 | -2.42% | 19.09 | 3.74 |
| 03/25 | 1,311 | 1,311 | 1,291 | 1,299 | 0% | 37,400 | 489億196万 | -1.89% | 19.22 | 3.77 |
| 03/22 | 1,286 | 1,301 | 1,277 | 1,299 | +1.88% | 25,400 | 489億196万 | -1.96% | 19.22 | 3.77 |
| 03/21 | 1,306 | 1,320 | 1,275 | 1,275 | -1.47% | 40,900 | 479億9846万 | -3.85% | 18.87 | 3.7 |
| 03/19 | 1,290 | 1,296 | 1,276 | 1,294 | -0.15% | 17,800 | 487億1373万 | -2.71% | 19.15 | 3.75 |
| 03/18 | 1,265 | 1,302 | 1,265 | 1,296 | +2.86% | 36,800 | 487億8902万 | -2.7% | 19.18 | 3.76 |
| 03/15 | 1,275 | 1,278 | 1,254 | 1,260 | -0.79% | 55,700 | 474億3377万 | -5.62% | 18.64 | 3.65 |
| 03/14 | 1,260 | 1,276 | 1,253 | 1,270 | +0.79% | 49,600 | 478億1023万 | -5.15% | 18.79 | 3.68 |
| 03/13 | 1,300 | 1,306 | 1,259 | 1,260 | -2.25% | 83,400 | 474億3377万 | -6.18% | 18.64 | 3.65 |
| 03/12 | 1,285 | 1,290 | 1,243 | 1,289 | -0.85% | 147,600 | 485億2550万 | -4.38% | 19.07 | 3.74 |
| 03/11 | 1,306 | 1,308 | 1,292 | 1,300 | -2.69% | 39,700 | 489億3960万 | -3.77% | 19.24 | 3.77 |
| 03/08 | 1,296 | 1,342 | 1,293 | 1,336 | +1.6% | 84,200 | 502億9485万 | -1.47% | 19.77 | 3.87 |
| 03/07 | 1,331 | 1,332 | 1,304 | 1,315 | -0.53% | 36,800 | 495億429万 | -3.31% | 19.46 | 3.81 |
| 03/06 | 1,314 | 1,339 | 1,308 | 1,322 | +0.23% | 34,700 | 497億6781万 | -3.22% | 19.56 | 3.83 |
| 03/05 | 1,313 | 1,332 | 1,300 | 1,319 | +0.3% | 36,900 | 496億5487万 | -3.79% | 19.52 | 3.83 |
| 03/04 | 1,332 | 1,338 | 1,301 | 1,315 | -1.05% | 79,700 | 495億429万 | -4.43% | 19.46 | 3.81 |
| 03/01 | 1,361 | 1,361 | 1,327 | 1,329 | -2.85% | 46,200 | 500億3133万 | -3.84% | 19.66 | 3.85 |
| 02/29 | 1,395 | 1,395 | 1,351 | 1,368 | -2.15% | 64,300 | 514億9952万 | -1.44% | 20.24 | 3.97 |
| 02/28 | 1,397 | 1,416 | 1,386 | 1,398 | -0.07% | 32,900 | 526億2889万 | +0.43% | 20.69 | 4.05 |
| 02/27 | 1,400 | 1,403 | 1,378 | 1,399 | -0.07% | 29,700 | 526億6654万 | +0.29% | 20.7 | 4.06 |
| 02/26 | 1,375 | 1,406 | 1,370 | 1,400 | +2.04% | 30,800 | 527億419万 | +0.21% | 20.71 | 4.06 |
| 02/22 | 1,389 | 1,400 | 1,365 | 1,372 | +2.16% | 79,200 | 516億5010万 | -1.86% | 20.3 | 3.98 |
| 02/21 | 1,363 | 1,368 | 1,339 | 1,343 | -1.47% | 35,000 | 505億5837万 | -4.07% | 19.87 | 3.9 |
| 02/20 | 1,348 | 1,386 | 1,341 | 1,363 | +2.4% | 70,900 | 513億1129万 | -2.92% | 20.17 | 3.95 |
| 02/19 | 1,340 | 1,340 | 1,320 | 1,331 | -0.37% | 36,700 | 501億662万 | -5.47% | 19.69 | 3.86 |
| 02/16 | 1,335 | 1,341 | 1,326 | 1,336 | +0.15% | 40,700 | 502億9485万 | -5.45% | 19.77 | 3.87 |
| 02/15 | 1,330 | 1,341 | 1,320 | 1,334 | -0.15% | 44,600 | 502億1956万 | -5.92% | 19.74 | 3.87 |
| 02/14 | 1,360 | 1,360 | 1,325 | 1,336 | -2.41% | 46,600 | 502億9485万 | -6.18% | 19.77 | 3.87 |
| 02/13 | 1,357 | 1,374 | 1,353 | 1,369 | +1.48% | 82,100 | 515億3717万 | -4.13% | 20.26 | 3.97 |
| 02/09 | 1,358 | 1,360 | 1,330 | 1,349 | -1.1% | 75,700 | 507億8425万 | -5.73% | 19.96 | 3.91 |
| 02/08 | 1,364 | 1,393 | 1,363 | 1,364 | -0.37% | 70,700 | 513億4894万 | -4.88% | 20.18 | 3.96 |
| 02/07 | 1,364 | 1,399 | 1,360 | 1,369 | +0.44% | 59,000 | 515億3717万 | -4.67% | 20.26 | 3.97 |
| 02/06 | 1,375 | 1,384 | 1,356 | 1,363 | -0.87% | 110,800 | 513億1129万 | -5.22% | 20.17 | 3.95 |
| 02/05 | 1,392 | 1,402 | 1,375 | 1,375 | -0.43% | 56,700 | 517億6304万 | -4.45% | 20.34 | 3.99 |
| 02/02 | 1,410 | 1,410 | 1,360 | 1,381 | -1.71% | 110,000 | 519億8892万 | -4.03% | 20.43 | 4.01 |
| 02/01 | 1,388 | 1,467 | 1,373 | 1,405 | -2.97% | 255,600 | 528億9242万 | -2.36% | 20.79 | 4.08 |
| 01/31 | 1,447 | 1,451 | 1,427 | 1,448 | -0.34% | 50,200 | 545億1119万 | +0.63% | 21.42 | 4.2 |
| 01/30 | 1,452 | 1,468 | 1,451 | 1,453 | -0.41% | 32,500 | 546億9942万 | +1.18% | 21.5 | 4.21 |
| 01/29 | 1,452 | 1,470 | 1,451 | 1,459 | +0.69% | 28,500 | 549億2529万 | +1.81% | 21.59 | 4.23 |
| 01/26 | 1,447 | 1,466 | 1,446 | 1,449 | -0.75% | 34,900 | 545億4883万 | +1.33% | 21.44 | 4.2 |
| 01/25 | 1,479 | 1,479 | 1,455 | 1,460 | -0.41% | 42,200 | 549億6294万 | +2.31% | 21.6 | 4.23 |
| 01/24 | 1,474 | 1,481 | 1,460 | 1,466 | -0.54% | 26,400 | 551億8881万 | +2.95% | 21.69 | 4.25 |
| 01/23 | 1,478 | 1,495 | 1,473 | 1,474 | -0.07% | 27,800 | 554億8998万 | +3.8% | 21.81 | 4.28 |
| 01/22 | 1,450 | 1,478 | 1,450 | 1,475 | +2.01% | 36,800 | 555億2763万 | +4.17% | 21.82 | 4.28 |
| 01/19 | 1,432 | 1,455 | 1,432 | 1,446 | +0.98% | 36,400 | 544億3590万 | +2.48% | 21.4 | 4.19 |
| 01/18 | 1,426 | 1,437 | 1,423 | 1,432 | +0.42% | 26,200 | 539億885万 | +1.63% | 21.19 | 4.15 |
| 01/17 | 1,436 | 1,448 | 1,426 | 1,426 | -0.7% | 31,200 | 536億8298万 | +1.42% | 21.1 | 4.14 |
| 01/16 | 1,460 | 1,468 | 1,435 | 1,436 | -1.91% | 33,900 | 540億5944万 | +2.28% | 21.25 | 4.16 |
| 01/15 | 1,448 | 1,467 | 1,446 | 1,464 | +1.39% | 48,700 | 551億1352万 | +4.35% | 21.66 | 4.25 |
| 01/12 | 1,473 | 1,473 | 1,432 | 1,444 | -2.17% | 68,000 | 543億6060万 | +3.07% | 21.37 | 4.19 |
| 01/11 | 1,498 | 1,514 | 1,472 | 1,476 | 0% | 69,500 | 555億6527万 | +5.35% | 21.84 | 4.28 |
| 01/10 | 1,459 | 1,484 | 1,459 | 1,476 | +1.58% | 40,800 | 555億6527万 | +5.43% | 21.84 | 4.28 |
| 01/09 | 1,437 | 1,465 | 1,437 | 1,453 | +2.11% | 30,600 | 546億9942万 | +3.71% | 21.5 | 4.21 |
| 01/05 | 1,442 | 1,444 | 1,419 | 1,423 | -0.84% | 43,800 | 535億7004万 | +1.43% | 21.06 | 4.13 |
| 01/04 | 1,422 | 1,440 | 1,394 | 1,435 | +0.91% | 34,200 | 540億2179万 | +1.99% | 21.23 | 4.16 |
| 2023 | ||||||||||
| 12/29 | 1,420 | 1,442 | 1,414 | 1,422 | +0.35% | 43,600 | 535億3240万 | +0.85% | 21.04 | 4.22 |
| 12/28 | 1,390 | 1,420 | 1,377 | 1,417 | +2.09% | 75,800 | 533億4417万 | +0.14% | 20.97 | 4.2 |
| 12/27 | 1,369 | 1,393 | 1,369 | 1,388 | +1.17% | 48,300 | 522億5244万 | -2.18% | 20.54 | 4.12 |
| 12/26 | 1,380 | 1,399 | 1,367 | 1,372 | -1.08% | 43,400 | 516億5010万 | -3.58% | 20.3 | 4.07 |
| 12/25 | 1,408 | 1,408 | 1,372 | 1,387 | -0.07% | 40,700 | 522億1479万 | -2.8% | 20.52 | 4.11 |
| 12/22 | 1,377 | 1,397 | 1,377 | 1,388 | +0.29% | 38,000 | 522億5244万 | -2.94% | 20.54 | 4.12 |
| 12/21 | 1,370 | 1,388 | 1,365 | 1,384 | +1.1% | 40,800 | 521億185万 | -3.35% | 20.48 | 4.1 |
| 12/20 | 1,403 | 1,408 | 1,367 | 1,369 | -1.86% | 31,600 | 515億3717万 | -4.6% | 20.26 | 4.06 |
| 12/19 | 1,372 | 1,402 | 1,372 | 1,395 | +1.75% | 68,500 | 525億1596万 | -2.86% | 20.64 | 4.14 |
| 12/18 | 1,362 | 1,376 | 1,358 | 1,371 | -0.07% | 24,800 | 516億1246万 | -4.53% | 20.29 | 4.06 |
| 12/15 | 1,374 | 1,388 | 1,369 | 1,372 | +0.29% | 45,200 | 516億5010万 | -4.66% | 20.3 | 4.07 |
| 12/14 | 1,383 | 1,396 | 1,359 | 1,368 | -0.15% | 38,800 | 514億9952万 | -5.07% | 20.24 | 4.06 |
| 12/13 | 1,365 | 1,381 | 1,365 | 1,370 | +0.37% | 34,000 | 515億7481万 | -4.93% | 20.27 | 4.06 |
| 12/12 | 1,404 | 1,404 | 1,355 | 1,365 | -1.8% | 41,700 | 513億8658万 | -5.27% | 20.2 | 4.05 |
| 12/11 | 1,360 | 1,391 | 1,360 | 1,390 | +2.21% | 58,600 | 523億2773万 | -3.61% | 20.57 | 4.12 |
| 12/08 | 1,378 | 1,384 | 1,358 | 1,360 | -0.95% | 107,900 | 511億9835万 | -5.56% | 20.12 | 4.03 |
| 12/07 | 1,403 | 1,403 | 1,337 | 1,373 | -3.38% | 162,300 | 516億8775万 | -4.52% | 20.32 | 4.07 |
| 12/06 | 1,402 | 1,435 | 1,402 | 1,421 | +1.07% | 89,500 | 534億9475万 | -0.91% | 21.03 | 4.21 |
| 12/05 | 1,430 | 1,438 | 1,406 | 1,406 | -2.16% | 63,100 | 529億3006万 | -1.47% | 20.8 | 4.17 |
| 12/04 | 1,455 | 1,463 | 1,432 | 1,437 | -1.58% | 43,700 | 540億9708万 | +1.2% | 21.26 | 4.26 |
| 12/01 | 1,480 | 1,485 | 1,456 | 1,460 | -1.88% | 48,900 | 549億6294万 | +3.55% | 21.6 | 4.33 |
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 | 104 332,000 7/3 | 35 115,000 1/23 113,000 1/22 | 4,832,000 1,510 10/12 | - | - | +47.17% 10/10 | -33.11% 8/21 |
| 2009年 6月期 | 53 170,000 7/28 | 28 90,000 10/10 | 233,600 73 5/22 | - | - | +21.52% 5/22 | -29.69% 10/10 |
| 2010年 6月期 | 88 282,200 3/3 | 37 119,000 12/10 | 646,400 202 3/3 | - | - | +37.32% 3/2 | -12.9% 7/1 |
| 2011年 6月期 | 61 969 7/2 | 34 540 3/16 | 243,200 15,200 6/24 | 22億5486万 | 12億5658万 | +9.73% 12/14 | -19.41% 3/16 |
| 2012年 6月期 | 59 950 6/25 950 6/22 | 36 580 8/19 | 267,200 16,700 12/20 | 22億1065万 | 13億4966万 | +18.96% 6/22 | -12.05% 8/6 |
| 2013年 6月期 | 156 2,489 4/30 | 42 687 10/11 678 10/10 他2件 | 1,542,400 96,400 4/30 | 57億9190万 | 15億7072万 | +39.43% 5/2 | -33.73% 6/7 |
| 2014年 6月期 | 336 2,690 12/2 | 92 1,473 7/11 | 3,024,000 378,000 12/2 | 125億1926万 | 34億2767万 | +67.04% 11/25 | -25.3% 2/4 |
| 2015年 6月期 | 206 1,650 7/29 | 144 1,151 12/16 | 689,600 86,200 8/11 | 77億4510万 | 54億279万 | +8.68% 2/9 | -13.03% 8/14 |
| 2016年 6月期 | 212 1,692 11/26 | 125 997 5/2 | 230,400 28,800 6/2 | 79億4224万 | 46億7991万 | +13.63% 6/2 | -16.81% 2/12 |
| 2017年 6月期 | 388 1,550 6/27 | 128 1,020 7/20 | 1,105,600 138,200 10/25 | 145億5140万 | 47億8788万 | +29.65% 11/15 | -6.72% 2/20 |
| 2018年 6月期 | 549 2,195 9/21 | 346 1,385 8/14 1,384 8/7 | 1,012,400 506,200 4/26 | 412億1332万 | 260億476万 | +32.24% 9/21 | -11.37% 8/14 |
| 2019年 6月期 | 1,182 2,364 6/11 | 456 911 7/6 | 908,800 454,400 7/26 | 444億796万 | 171億493万 | +26.88% 8/9 | -18.22% 10/29 |
| 2020年 6月期 | 1,249 2,497 11/1 | 645 3/13 | 1,009,400 504,700 8/6 | 469億2734万 | 242億4360万 | +18.8% 8/8 | -25.58% 3/13 |
| 2021年 6月期 | 1,872 4/16 | 951 7/14 7/13 | 440,000 10/30 | 703億9319万 | 357億4521万 | +27.99% 2/5 | -19.65% 5/13 |
| 2022年 6月期 | 1,727 7/5 | 945 1/27 | 498,600 2/1 | 649億4073万 | 355億5609万 | +18.76% 3/30 | -14.48% 1/27 |
| 2023年 6月期 | 1,616 12/13 | 1,255 1/5 | 796,300 9/16 | 608億3569万 | 472億4554万 | +10.08% 10/6 | -11.99% 1/4 |
| 最新 | 1,289 2024/4/30 | 95,800 | 485億2550万 | +2.87% 1,253 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/29
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 222%（3.22倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- 30%（1.3倍）
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/30 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
28円（2008/10/10） - 4483%（45.83倍）
1,289円（4/30）