株価チャート
株価
4/24
- 前日 (4/23)
- 1,111
- 始値
- 1,111
- 高値
- 1,128
- 安値
- 1,108
- 終値 +0.99%
- 1,122
- 出来高 +15.66%
- 42,100
乖離率
- 株価（5日）
移動平均値 - +1.26%
1,108 - 株価（25日）
移動平均値 - -1.58%
1,140 - 出来高（5日）
移動平均値 - -22.24%
54,140
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,111 | 1,128 | 1,108 | 1,122 | +0.99% | 42,100 | 295億5348万 | -1.58% | 18.48 | 3.35 |
| 04/23 | 1,118 | 1,119 | 1,106 | 1,111 | +0.18% | 36,400 | 292億6374万 | -2.54% | 18.29 | 3.31 |
| 04/22 | 1,089 | 1,111 | 1,089 | 1,109 | +2.4% | 46,100 | 292億1106万 | -2.89% | 18.26 | 3.31 |
| 04/19 | 1,103 | 1,104 | 1,054 | 1,083 | -2.87% | 103,500 | 285億2622万 | -5.25% | 17.83 | 3.23 |
| 04/18 | 1,097 | 1,124 | 1,095 | 1,115 | +1.09% | 42,600 | 293億6910万 | -2.79% | 18.36 | 3.32 |
| 04/17 | 1,124 | 1,124 | 1,085 | 1,103 | -1.16% | 105,300 | 290億5302万 | -3.92% | 18.16 | 3.29 |
| 04/16 | 1,140 | 1,142 | 1,113 | 1,116 | -2.28% | 60,800 | 293億9544万 | -3.04% | 18.38 | 3.33 |
| 04/15 | 1,140 | 1,144 | 1,130 | 1,142 | -1.04% | 35,500 | 300億8028万 | -0.95% | 18.8 | 3.41 |
| 04/12 | 1,158 | 1,166 | 1,149 | 1,154 | +1.41% | 47,200 | 303億9636万 | -0.09% | 19 | 3.44 |
| 04/11 | 1,145 | 1,146 | 1,133 | 1,138 | -1.9% | 57,500 | 299億7492万 | -1.64% | 18.74 | 3.39 |
| 04/10 | 1,148 | 1,165 | 1,145 | 1,160 | +1.05% | 44,100 | 305億5440万 | -0.17% | 19.1 | 3.46 |
| 04/09 | 1,137 | 1,158 | 1,136 | 1,148 | +0.97% | 57,000 | 302億3832万 | -1.46% | 18.9 | 3.42 |
| 04/08 | 1,135 | 1,142 | 1,124 | 1,137 | +0.18% | 58,200 | 299億4858万 | -2.57% | 18.72 | 3.39 |
| 04/05 | 1,130 | 1,142 | 1,112 | 1,135 | -0.44% | 88,900 | 298億9590万 | -3.07% | 18.69 | 3.38 |
| 04/04 | 1,158 | 1,163 | 1,140 | 1,140 | +0.44% | 70,000 | 300億2760万 | -2.98% | 18.77 | 3.4 |
| 04/03 | 1,150 | 1,155 | 1,134 | 1,135 | -1.73% | 58,200 | 298億9590万 | -3.65% | 18.69 | 3.38 |
| 04/02 | 1,179 | 1,182 | 1,151 | 1,155 | -2.2% | 60,200 | 304億2270万 | -2.28% | 19.02 | 3.44 |
| 04/01 | 1,200 | 1,206 | 1,170 | 1,181 | -0.17% | 89,500 | 311億754万 | -0.42% | 19.45 | 3.52 |
| 03/29 | 1,169 | 1,183 | 1,155 | 1,183 | +1.89% | 60,200 | 311億6022万 | -0.25% | 19.48 | 3.53 |
| 03/28 | 1,170 | 1,182 | 1,161 | 1,161 | -0.26% | 64,700 | 305億8074万 | -2.11% | 19.12 | 3.46 |
| 03/27 | 1,165 | 1,172 | 1,158 | 1,164 | +0.61% | 48,500 | 306億5976万 | -1.94% | 19.17 | 3.47 |
| 03/26 | 1,153 | 1,169 | 1,150 | 1,157 | +0.52% | 99,400 | 304億7538万 | -2.53% | 19.05 | 3.45 |
| 03/25 | 1,170 | 1,174 | 1,149 | 1,151 | -1.37% | 96,200 | 303億1734万 | -3.2% | 18.95 | 3.43 |
| 03/22 | 1,149 | 1,170 | 1,149 | 1,167 | +2.82% | 78,800 | 307億3878万 | -2.02% | 19.22 | 3.48 |
| 03/21 | 1,143 | 1,154 | 1,135 | 1,135 | +0.44% | 54,600 | 298億9590万 | -4.94% | 18.69 | 3.38 |
| 03/19 | 1,137 | 1,143 | 1,123 | 1,130 | -0.88% | 48,900 | 297億6420万 | -5.83% | 18.61 | 3.37 |
| 03/18 | 1,149 | 1,160 | 1,115 | 1,140 | -0.78% | 88,400 | 300億2760万 | -5.32% | 18.77 | 3.4 |
| 03/15 | 1,166 | 1,166 | 1,149 | 1,149 | -1.54% | 36,600 | 302億6466万 | -4.88% | 18.92 | 3.43 |
| 03/14 | 1,156 | 1,168 | 1,140 | 1,167 | +0.95% | 51,700 | 307億3878万 | -3.31% | 19.22 | 3.48 |
| 03/13 | 1,190 | 1,193 | 1,152 | 1,156 | -2.36% | 68,700 | 304億4904万 | -4.07% | 19.04 | 3.45 |
| 03/12 | 1,174 | 1,187 | 1,146 | 1,184 | +1.72% | 67,800 | 311億8656万 | -1.58% | 19.5 | 3.53 |
| 03/11 | 1,150 | 1,168 | 1,138 | 1,164 | -0.94% | 85,300 | 306億5976万 | -3% | 19.17 | 3.47 |
| 03/08 | 1,195 | 1,195 | 1,161 | 1,175 | -3.05% | 121,800 | 309億4950万 | -1.84% | 19.35 | 3.5 |
| 03/07 | 1,270 | 1,270 | 1,209 | 1,212 | -3.89% | 107,500 | 319億2408万 | +1.59% | 19.96 | 3.61 |
| 03/06 | 1,235 | 1,269 | 1,224 | 1,261 | +1.78% | 80,500 | 332億1474万 | +6.23% | 20.76 | 3.76 |
| 03/05 | 1,205 | 1,247 | 1,200 | 1,239 | +2.65% | 83,200 | 326億3526万 | +5% | 20.4 | 3.69 |
| 03/04 | 1,228 | 1,249 | 1,207 | 1,207 | -1.39% | 87,400 | 317億9238万 | +2.9% | 19.88 | 3.6 |
| 03/01 | 1,238 | 1,241 | 1,205 | 1,224 | -1.21% | 80,300 | 322億4016万 | +4.97% | 20.15 | 3.65 |
| 02/29 | 1,230 | 1,254 | 1,230 | 1,239 | +1.31% | 56,900 | 326億3526万 | +6.81% | 20.4 | 3.69 |
| 02/28 | 1,238 | 1,263 | 1,217 | 1,223 | -0.73% | 90,700 | 322億1382万 | +6.16% | 20.14 | 3.65 |
| 02/27 | 1,244 | 1,260 | 1,231 | 1,232 | -1.2% | 82,700 | 324億5088万 | +7.41% | 20.29 | 3.67 |
| 02/26 | 1,215 | 1,263 | 1,205 | 1,247 | +4.35% | 109,200 | 328億4598万 | +9.48% | 20.53 | 3.72 |
| 02/22 | 1,183 | 1,205 | 1,168 | 1,195 | +3.11% | 85,500 | 314億7630万 | +5.75% | 19.68 | 3.56 |
| 02/21 | 1,178 | 1,178 | 1,151 | 1,159 | -2.61% | 71,700 | 305億2806万 | +3.21% | 19.08 | 3.46 |
| 02/20 | 1,184 | 1,202 | 1,167 | 1,190 | +1.1% | 99,900 | 313億4460万 | +6.54% | 19.6 | 3.55 |
| 02/19 | 1,185 | 1,190 | 1,162 | 1,177 | -1.92% | 87,800 | 310億218万 | +6.04% | 19.38 | 3.51 |
| 02/16 | 1,207 | 1,215 | 1,178 | 1,200 | +0.67% | 106,100 | 316億800万 | +8.7% | 19.76 | 3.58 |
| 02/15 | 1,250 | 1,250 | 1,187 | 1,192 | -4.03% | 173,700 | 313億9728万 | +8.66% | 19.63 | 3.55 |
| 02/14 | 1,284 | 1,284 | 1,242 | 1,242 | -3.8% | 137,700 | 327億1428万 | +13.94% | 20.45 | 3.7 |
| 02/13 | 1,260 | 1,304 | 1,240 | 1,291 | +4.11% | 229,000 | 340億494万 | +19.32% | 21.26 | 3.85 |
| 02/09 | 1,231 | 1,285 | 1,219 | 1,240 | +0.73% | 213,000 | 326億6160万 | +15.56% | 20.42 | 3.7 |
| 02/08 | 1,201 | 1,270 | 1,174 | 1,231 | +9.52% | 639,100 | 324億2454万 | +15.59% | 20.27 | 3.67 |
| 02/07 | 1,120 | 1,136 | 1,108 | 1,124 | +0.99% | 128,000 | 296億616万 | +6.24% | 18.51 | 3.35 |
| 02/06 | 1,127 | 1,135 | 1,109 | 1,113 | -0.98% | 70,900 | 293億1642万 | +5.6% | 18.33 | 3.32 |
| 02/05 | 1,120 | 1,125 | 1,089 | 1,124 | +1.17% | 103,600 | 296億616万 | +6.95% | 18.51 | 3.35 |
| 02/02 | 1,093 | 1,116 | 1,088 | 1,111 | +3.16% | 134,300 | 292億6374万 | +6.21% | 18.29 | 3.31 |
| 02/01 | 1,080 | 1,096 | 1,073 | 1,077 | +0.19% | 80,600 | 283億6818万 | +3.36% | 17.73 | 3.21 |
| 01/31 | 1,070 | 1,080 | 1,061 | 1,075 | +0.47% | 70,200 | 283億1550万 | +3.46% | 17.7 | 3.21 |
| 01/30 | 1,074 | 1,077 | 1,057 | 1,070 | +0.09% | 117,900 | 281億8380万 | +3.18% | 17.62 | 3.19 |
| 01/29 | 1,064 | 1,074 | 1,057 | 1,069 | +0.66% | 47,500 | 281億5746万 | +3.19% | 17.6 | 3.19 |
| 01/26 | 1,054 | 1,081 | 1,051 | 1,062 | +0.85% | 91,900 | 279億7308万 | +2.51% | 17.49 | 3.17 |
| 01/25 | 1,058 | 1,063 | 1,050 | 1,053 | -0.57% | 49,300 | 277億3602万 | +1.74% | 17.34 | 3.14 |
| 01/24 | 1,053 | 1,071 | 1,048 | 1,059 | +1.05% | 41,000 | 278億9406万 | +2.22% | 17.44 | 3.16 |
| 01/23 | 1,080 | 1,080 | 1,048 | 1,048 | -3.32% | 87,000 | 276億432万 | +1.16% | 17.26 | 3.12 |
| 01/22 | 1,050 | 1,093 | 1,042 | 1,084 | +3.83% | 140,300 | 285億5256万 | +4.53% | 17.85 | 3.23 |
| 01/19 | 1,034 | 1,056 | 1,032 | 1,044 | +1.66% | 111,200 | 274億9896万 | +0.87% | 17.19 | 3.11 |
| 01/18 | 1,006 | 1,031 | 1,000 | 1,027 | +1.99% | 66,100 | 270億5118万 | -0.87% | 16.91 | 3.06 |
| 01/17 | 1,017 | 1,024 | 1,007 | 1,007 | -0.49% | 54,000 | 265億2438万 | -2.8% | 16.58 | 3 |
| 01/16 | 1,027 | 1,033 | 1,010 | 1,012 | -1.46% | 68,500 | 266億5608万 | -2.5% | 16.66 | 3.02 |
| 01/15 | 1,012 | 1,032 | 1,012 | 1,027 | +1.58% | 83,500 | 270億5118万 | -1.15% | 16.91 | 3.06 |
| 01/12 | 1,029 | 1,030 | 1,008 | 1,011 | -1.37% | 90,200 | 266億2974万 | -2.79% | 16.65 | 3.01 |
| 01/11 | 1,045 | 1,045 | 1,023 | 1,025 | -0.97% | 60,300 | 269億9850万 | -1.63% | 16.88 | 3.06 |
| 01/10 | 1,043 | 1,050 | 1,033 | 1,035 | -0.77% | 53,500 | 272億6190万 | -0.86% | 17.04 | 3.09 |
| 01/09 | 1,053 | 1,062 | 1,036 | 1,043 | -0.67% | 63,600 | 274億7262万 | 0% | 17.17 | 3.11 |
| 01/05 | 1,063 | 1,073 | 1,050 | 1,050 | 0% | 61,200 | 276億5700万 | +0.48% | 17.29 | 3.13 |
| 01/04 | 1,044 | 1,051 | 1,022 | 1,050 | +0.57% | 64,300 | 276億5700万 | +0.29% | 17.29 | 3.13 |
| 2023 | ||||||||||
| 12/29 | 1,028 | 1,044 | 1,021 | 1,044 | +1.56% | 45,000 | 274億9896万 | -0.38% | 17.19 | 3.12 |
| 12/28 | 1,027 | 1,030 | 1,009 | 1,028 | -0.96% | 48,000 | 270億7752万 | -2% | 16.93 | 3.08 |
| 12/27 | 1,015 | 1,043 | 1,007 | 1,038 | +3.7% | 78,000 | 273億4092万 | -1.24% | 17.09 | 3.11 |
| 12/26 | 999 | 1,021 | 996 | 1,001 | -0.1% | 64,800 | 263億6634万 | -4.76% | 16.48 | 3 |
| 12/25 | 1,013 | 1,018 | 996 | 1,002 | -1.09% | 73,600 | 263億9268万 | -4.84% | 16.5 | 3 |
| 12/22 | 1,032 | 1,040 | 1,013 | 1,013 | -1.27% | 66,500 | 266億8242万 | -3.89% | 16.68 | 3.03 |
| 12/21 | 1,033 | 1,038 | 1,022 | 1,026 | -2.47% | 60,000 | 270億2484万 | -2.75% | 16.89 | 3.07 |
| 12/20 | 1,059 | 1,073 | 1,050 | 1,052 | -0.38% | 43,300 | 277億968万 | -0.19% | 17.32 | 3.15 |
| 12/19 | 1,042 | 1,058 | 1,041 | 1,056 | +0.48% | 36,800 | 278億1504万 | +0.48% | 17.39 | 3.16 |
| 12/18 | 1,063 | 1,069 | 1,043 | 1,051 | -1.04% | 35,200 | 276億8334万 | +0.29% | 17.31 | 3.15 |
| 12/15 | 1,052 | 1,069 | 1,049 | 1,062 | +0.95% | 40,600 | 279億7308万 | +1.72% | 17.49 | 3.18 |
| 12/14 | 1,071 | 1,077 | 1,045 | 1,052 | -2.23% | 75,400 | 277億968万 | +1.15% | 17.32 | 3.15 |
| 12/13 | 1,069 | 1,089 | 1,065 | 1,076 | +2.18% | 78,200 | 283億4184万 | +3.96% | 17.72 | 3.22 |
| 12/12 | 1,057 | 1,066 | 1,039 | 1,053 | +0.48% | 80,000 | 277億3602万 | +2.43% | 17.34 | 3.15 |
| 12/11 | 1,038 | 1,051 | 1,035 | 1,048 | +1.35% | 48,200 | 276億432万 | +2.54% | 17.26 | 3.14 |
| 12/08 | 1,040 | 1,047 | 1,024 | 1,034 | -1.8% | 69,500 | 272億3556万 | +1.87% | 17.03 | 3.09 |
| 12/07 | 1,050 | 1,061 | 1,046 | 1,053 | +0.29% | 49,800 | 277億3602万 | +4.46% | 17.34 | 3.15 |
| 12/06 | 1,055 | 1,063 | 1,036 | 1,050 | +0.48% | 58,100 | 276億5700万 | +5% | 17.29 | 3.14 |
| 12/05 | 1,081 | 1,084 | 1,045 | 1,045 | -2.7% | 77,800 | 275億2530万 | +5.24% | 17.21 | 3.13 |
| 12/04 | 1,055 | 1,078 | 1,049 | 1,074 | +1.9% | 83,600 | 282億8916万 | +8.81% | 17.69 | 3.21 |
| 12/01 | 1,030 | 1,057 | 1,030 | 1,054 | +2.43% | 95,200 | 277億6236万 | +7.66% | 17.36 | 3.15 |
| 11/30 | 1,069 | 1,076 | 1,013 | 1,029 | -4.55% | 214,500 | 271億386万 | +5.76% | 16.94 | 3.08 |
| 11/29 | 1,094 | 1,099 | 1,068 | 1,078 | -1.46% | 77,400 | 283億9452万 | +11.25% | 17.75 | 3.23 |
| 11/28 | 1,082 | 1,102 | 1,074 | 1,094 | +1.11% | 95,400 | 288億1596万 | +13.72% | 18.01 | 3.27 |
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 | 695 69,500 7/2 | 130 13,000 3/18 13,000 3/17 | 1,560,700 15,607 10/30 | - | - | +40.06% 10/30 | -36.12% 8/17 |
| 2009年 6月期 | 282 28,200 8/21 | 105 10,500 2/24 | 766,700 7,667 8/21 | - | - | +39.43% 8/21 | -40.46% 10/8 |
| 2010年 6月期 | 446 44,550 4/27 | 134 13,410 2/2 13,400 2/1 | 1,903,500 19,035 2/16 | - | - | +70.28% 2/16 | -20.84% 5/26 |
| 2011年 6月期 | 294 29,400 7/5 | 160 16,000 3/17 16,000 3/16 | 98,700 987 12/27 | 77億4396万 | 42億1440万 | +15.17% 1/7 | -33.59% 3/15 |
| 2012年 6月期 | 221 22,100 7/8 | 170 17,000 11/28 17,000 11/24 | 73,500 735 1/26 | 58億2114万 | 44億7780万 | +11.27% 1/26 | -8.43% 5/16 |
| 2013年 6月期 | 375 37,500 5/13 | 164 16,380 11/9 | 585,000 5,850 2/28 | 98億7750万 | 43億1449万 | +38.79% 5/13 | -19.47% 6/7 |
| 2014年 6月期 | 405 40,500 11/20 | 239 5/21 5/20 他2件 | 671,500 6,715 11/20 | 106億6770万 | 62億9526万 | +18.86% 11/27 | -21.1% 2/4 |
| 2015年 6月期 | 668 6/19 | 260 10/17 | 7,144,500 5/27 | 175億9512万 | 68億4840万 | +40.34% 6/2 | -14.63% 10/14 |
| 2016年 6月期 | 690 7/29 | 315 2/12 | 2,807,200 12/16 | 181億7460万 | 82億9710万 | +29.84% 12/18 | -28.9% 8/25 |
| 2017年 6月期 | 789 6/9 6/8 | 411 7/8 | 712,400 6/5 | 207億8226万 | 108億2574万 | +29.68% 6/2 | -11.84% 11/9 |
| 2018年 6月期 | 932 10/2 | 473 3/26 | 4,174,500 10/2 | 245億4888万 | 124億5882万 | +24.11% 5/22 | -23.44% 2/14 |
| 2019年 6月期 | 1,180 10/24 | 591 1/4 | 2,392,800 10/22 | 310億8120万 | 155億6694万 | +40.4% 10/22 | -25% 12/25 |
| 2020年 6月期 | 956 7/30 | 398 3/23 | 617,900 8/8 | 251億8104万 | 104億8332万 | +21.75% 6/2 | -34.72% 3/13 |
| 2021年 6月期 | 918 8/6 | 613 6/30 | 621,800 8/6 | 241億8012万 | 161億4642万 | +12.86% 8/6 | -10.57% 11/2 |
| 2022年 6月期 | 883 6/17 6/16 | 490 1/27 | 983,500 6/16 | 232億5822万 | 129億660万 | +32.84% 6/16 | -8.84% 11/11 |
| 2023年 6月期 | 924 9/1 8/31 | 675 3/16 | 1,146,600 8/4 | 243億3816万 | 177億7950万 | +16.48% 8/3 | -16.23% 9/16 |
| 最新 | 1,122 2024/4/24 | 42,100 | 295億5348万 | -1.58% 1,140 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -74%（0.26倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 147%（2.47倍）
- 2006/12/29 vs 2005/12/30
- -57%（0.43倍）
- 2007/12/28 vs 2006/12/29
- -72%（0.28倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 79%（1.79倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 84%（1.84倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 74%（1.74倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 30%（1.3倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/04/24 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
105円（2009/02/24） - 969%（10.69倍）
1,122円（4/24）