株価チャート
株価
4/18
- 前日 (4/17)
- 2,096
- 始値
- 2,112
- 高値
- 2,112
- 安値
- 2,085
- 終値 -0.1%
- 2,094
- 出来高 +27.55%
- 12,500
乖離率
- 株価（5日）
移動平均値 - -0.66%
2,108 - 株価（25日）
移動平均値 - -0.19%
2,098 - 出来高（5日）
移動平均値 - -17.65%
15,180
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 | 2,112 | 2,112 | 2,085 | 2,094 | -0.1% | 12,500 | 110億9820万 | -0.19% | 53.1 | 1.3 |
| 04/17 | 2,120 | 2,120 | 2,079 | 2,096 | +0.53% | 9,800 | 111億880万 | +0.1% | 53.15 | 1.31 |
| 04/16 | 2,127 | 2,127 | 2,073 | 2,085 | -1.79% | 21,100 | 110億5050万 | -0.29% | 52.87 | 1.3 |
| 04/15 | 2,127 | 2,135 | 2,123 | 2,123 | -0.98% | 10,500 | 112億5190万 | +1.63% | 53.83 | 1.32 |
| 04/12 | 2,134 | 2,161 | 2,128 | 2,144 | +0.47% | 22,000 | 113億6320万 | +2.83% | 54.36 | 1.34 |
| 04/11 | 2,145 | 2,145 | 2,125 | 2,134 | -0.97% | 14,300 | 113億1020万 | +2.55% | 54.11 | 1.33 |
| 04/10 | 2,156 | 2,170 | 2,146 | 2,155 | -0.19% | 14,300 | 114億2150万 | +3.71% | 54.64 | 1.34 |
| 04/09 | 2,160 | 2,162 | 2,153 | 2,159 | +0.19% | 15,500 | 114億4270万 | +4.15% | 54.74 | 1.35 |
| 04/08 | 2,167 | 2,167 | 2,150 | 2,155 | -0.23% | 7,600 | 114億2150万 | +4.21% | 54.64 | 1.34 |
| 04/05 | 2,169 | 2,171 | 2,155 | 2,160 | -0.92% | 22,600 | 114億4800万 | +4.65% | 54.77 | 1.35 |
| 04/04 | 2,197 | 2,197 | 2,171 | 2,180 | +0.46% | 14,300 | 115億5400万 | +5.88% | 55.28 | 1.36 |
| 04/03 | 2,180 | 2,180 | 2,150 | 2,170 | -0.14% | 22,200 | 115億100万 | +5.65% | 55.02 | 1.35 |
| 04/02 | 2,190 | 2,200 | 2,150 | 2,173 | -0.37% | 31,900 | 115億1690万 | +6.05% | 55.1 | 1.35 |
| 04/01 | 2,175 | 2,185 | 2,156 | 2,181 | +1.44% | 20,800 | 115億5930万 | +6.7% | 55.3 | 1.36 |
| 03/29 | 2,109 | 2,150 | 2,107 | 2,150 | +2.72% | 28,500 | 113億9500万 | +5.5% | 54.52 | 1.34 |
| 03/28 | 2,090 | 2,111 | 2,088 | 2,093 | +0.63% | 36,700 | 110億9290万 | +3% | 53.07 | 1.3 |
| 03/27 | 2,090 | 2,090 | 2,048 | 2,080 | +1.56% | 25,000 | 110億2400万 | +2.46% | 52.74 | 1.3 |
| 03/26 | 2,043 | 2,052 | 2,043 | 2,048 | +0.2% | 14,200 | 108億5440万 | +0.94% | 51.93 | 1.28 |
| 03/25 | 2,033 | 2,046 | 2,027 | 2,044 | +1.29% | 18,000 | 108億3320万 | +0.79% | 51.83 | 1.27 |
| 03/22 | 2,019 | 2,021 | 2,008 | 2,018 | +0.45% | 18,600 | 106億9540万 | -0.39% | 51.17 | 1.26 |
| 03/21 | 2,011 | 2,011 | 2,002 | 2,009 | +0.45% | 17,400 | 106億4770万 | -0.84% | 50.94 | 1.25 |
| 03/19 | 2,000 | 2,003 | 1,990 | 2,000 | 0% | 14,400 | 106億 | -1.33% | 50.71 | 1.25 |
| 03/18 | 1,991 | 2,001 | 1,990 | 2,000 | +0.05% | 16,300 | 106億 | -1.48% | 50.71 | 1.25 |
| 03/15 | 1,985 | 1,999 | 1,985 | 1,999 | +0.1% | 19,900 | 105億9470万 | -1.67% | 50.69 | 1.25 |
| 03/14 | 1,994 | 1,997 | 1,984 | 1,997 | -0.1% | 22,700 | 105億8410万 | -1.92% | 50.64 | 1.24 |
| 03/13 | 2,021 | 2,021 | 1,990 | 1,999 | -1.24% | 19,000 | 105億9470万 | -1.96% | 50.69 | 1.25 |
| 03/12 | 2,006 | 2,032 | 2,001 | 2,024 | 0% | 6,800 | 107億2720万 | -0.83% | 51.32 | 1.26 |
| 03/11 | 2,041 | 2,041 | 2,019 | 2,024 | -0.83% | 9,700 | 107億2720万 | -0.83% | 51.32 | 1.26 |
| 03/08 | 2,040 | 2,041 | 2,031 | 2,041 | +0.05% | 6,000 | 108億1730万 | 0% | 51.75 | 1.27 |
| 03/07 | 2,054 | 2,054 | 2,031 | 2,040 | -0.34% | 5,600 | 108億1200万 | -0.05% | 51.73 | 1.27 |
| 03/06 | 2,038 | 2,047 | 2,025 | 2,047 | +0.44% | 5,200 | 108億4910万 | +0.34% | 51.9 | 1.28 |
| 03/05 | 2,036 | 2,039 | 2,025 | 2,038 | -0.1% | 8,600 | 108億140万 | -0.05% | 51.68 | 1.27 |
| 03/04 | 2,048 | 2,054 | 2,034 | 2,040 | -0.1% | 7,900 | 108億1200万 | +0.1% | 51.73 | 1.27 |
| 03/01 | 2,051 | 2,068 | 2,042 | 2,042 | -0.39% | 7,800 | 108億2260万 | +0.25% | 51.78 | 1.27 |
| 02/29 | 2,046 | 2,052 | 2,045 | 2,050 | +0.24% | 5,100 | 108億6500万 | +0.69% | 51.98 | 1.28 |
| 02/28 | 2,050 | 2,054 | 2,034 | 2,045 | -0.24% | 10,100 | 108億3850万 | +0.54% | 51.85 | 1.27 |
| 02/27 | 2,036 | 2,054 | 2,034 | 2,050 | +0.94% | 8,400 | 108億6500万 | +0.84% | 51.98 | 1.28 |
| 02/26 | 2,038 | 2,041 | 2,031 | 2,031 | +0.05% | 8,300 | 107億6430万 | 0% | 51.5 | 1.27 |
| 02/22 | 2,039 | 2,040 | 2,019 | 2,030 | +0.35% | 6,100 | 107億5900万 | 0% | 51.47 | 1.26 |
| 02/21 | 2,039 | 2,039 | 2,022 | 2,023 | -0.98% | 4,400 | 107億2190万 | -0.3% | 51.3 | 1.26 |
| 02/20 | 2,044 | 2,045 | 2,020 | 2,043 | +0.05% | 6,500 | 108億2790万 | +0.79% | 51.8 | 1.27 |
| 02/19 | 2,022 | 2,042 | 2,010 | 2,042 | +1.39% | 6,800 | 108億2260万 | +0.84% | 51.78 | 1.27 |
| 02/16 | 2,007 | 2,020 | 2,001 | 2,014 | +0.4% | 10,400 | 106億7420万 | -0.4% | 51.07 | 1.25 |
| 02/15 | 2,033 | 2,033 | 2,006 | 2,006 | -0.69% | 9,300 | 106億3180万 | -0.74% | 50.86 | 1.25 |
| 02/14 | 2,036 | 2,040 | 2,011 | 2,020 | -0.79% | 10,500 | 107億600万 | +0.05% | 51.22 | 1.26 |
| 02/13 | 2,050 | 2,050 | 2,015 | 2,036 | -1.21% | 21,300 | 107億9080万 | +0.94% | 51.63 | 1.27 |
| 02/09 | 2,075 | 2,075 | 2,051 | 2,061 | -0.72% | 6,900 | 109億2330万 | +2.33% | 52.26 | 1.28 |
| 02/08 | 2,079 | 2,080 | 2,064 | 2,076 | -0.05% | 8,300 | 110億280万 | +3.28% | 52.64 | 1.29 |
| 02/07 | 2,073 | 2,079 | 2,064 | 2,077 | +0.24% | 12,400 | 110億810万 | +3.59% | 52.66 | 1.29 |
| 02/06 | 2,058 | 2,072 | 2,055 | 2,072 | +0.68% | 10,400 | 109億8160万 | +3.65% | 52.54 | 1.29 |
| 02/05 | 2,041 | 2,058 | 2,037 | 2,058 | +1.38% | 18,100 | 109億740万 | +3.21% | 52.18 | 1.28 |
| 02/02 | 2,029 | 2,030 | 2,021 | 2,030 | +0.25% | 7,200 | 107億5900万 | +2.01% | 51.47 | 1.26 |
| 02/01 | 2,030 | 2,030 | 2,021 | 2,025 | -0.25% | 3,700 | 107億3250万 | +1.96% | 51.35 | 1.26 |
| 01/31 | 2,023 | 2,030 | 2,020 | 2,030 | +0.35% | 9,200 | 107億5900万 | +2.42% | 51.47 | 1.26 |
| 01/30 | 2,020 | 2,023 | 2,020 | 2,023 | +0.15% | 6,700 | 107億2190万 | +2.28% | 51.3 | 1.26 |
| 01/29 | 2,013 | 2,021 | 2,013 | 2,020 | +0.35% | 7,100 | 107億600万 | +2.28% | 51.22 | 1.26 |
| 01/26 | 2,011 | 2,013 | 2,005 | 2,013 | +0.15% | 3,900 | 106億6890万 | +2.08% | 51.04 | 1.25 |
| 01/25 | 2,012 | 2,012 | 2,003 | 2,010 | +0.05% | 3,800 | 106億5300万 | +2.13% | 50.97 | 1.25 |
| 01/24 | 2,013 | 2,013 | 2,004 | 2,009 | -0.2% | 3,200 | 106億4770万 | +2.24% | 50.94 | 1.25 |
| 01/23 | 2,016 | 2,020 | 2,000 | 2,013 | -0.1% | 20,300 | 106億6890万 | +2.6% | 51.04 | 1.25 |
| 01/22 | 2,015 | 2,015 | 2,010 | 2,015 | +0.25% | 6,900 | 106億7950万 | +2.86% | 51.09 | 1.26 |
| 01/19 | 2,004 | 2,011 | 2,001 | 2,010 | +0.5% | 10,900 | 106億5300万 | +2.76% | 50.97 | 1.25 |
| 01/18 | 1,998 | 2,000 | 1,992 | 2,000 | +0.45% | 7,200 | 106億 | +2.41% | 50.71 | 1.25 |
| 01/17 | 1,990 | 1,999 | 1,986 | 1,991 | +0.05% | 13,000 | 105億5230万 | +2.05% | 50.48 | 1.24 |
| 01/16 | 1,989 | 1,990 | 1,985 | 1,990 | +0.2% | 14,500 | 105億4700万 | +2.1% | 50.46 | 1.24 |
| 01/15 | 1,985 | 1,987 | 1,978 | 1,986 | +0.56% | 7,300 | 105億2580万 | +2.06% | 50.36 | 1.24 |
| 01/12 | 1,970 | 1,990 | 1,963 | 1,975 | +0.41% | 31,800 | 104億6750万 | +1.59% | 50.08 | 1.23 |
| 01/11 | 1,989 | 1,989 | 1,966 | 1,967 | -0.3% | 18,300 | 104億2510万 | +1.29% | 49.88 | 1.23 |
| 01/10 | 1,972 | 1,980 | 1,966 | 1,973 | +0.1% | 8,800 | 104億5690万 | +1.65% | 50.03 | 1.23 |
| 01/09 | 1,971 | 1,995 | 1,965 | 1,971 | +0.46% | 10,200 | 104億4630万 | +1.65% | 49.98 | 1.23 |
| 01/05 | 1,963 | 1,980 | 1,958 | 1,962 | 0% | 15,900 | 103億9860万 | +1.29% | 49.75 | 1.22 |
| 01/04 | 1,953 | 1,963 | 1,935 | 1,962 | +1.45% | 12,800 | 103億9860万 | +1.34% | 49.75 | 1.22 |
| 2023 | ||||||||||
| 12/29 | 1,926 | 1,941 | 1,926 | 1,934 | -0.21% | 5,100 | 102億5020万 | -0.05% | 49.04 | 1.2 |
| 12/28 | 1,935 | 1,965 | 1,840 | 1,938 | -0.67% | 40,900 | 102億7140万 | +0.16% | 49.14 | 1.2 |
| 12/27 | 1,950 | 1,959 | 1,945 | 1,951 | +0.52% | 7,900 | 103億4030万 | +0.88% | 49.47 | 1.21 |
| 12/26 | 1,945 | 1,945 | 1,932 | 1,941 | +0.47% | 3,300 | 102億8730万 | +0.41% | 49.22 | 1.21 |
| 12/25 | 1,950 | 1,964 | 1,932 | 1,932 | -0.51% | 16,800 | 102億3960万 | -0.05% | 48.99 | 1.2 |
| 12/22 | 1,949 | 1,949 | 1,935 | 1,942 | +0.41% | 4,300 | 102億9260万 | +0.52% | 49.24 | 1.21 |
| 12/21 | 1,948 | 1,949 | 1,928 | 1,934 | +0.05% | 11,400 | 102億5020万 | +0.16% | 49.04 | 1.2 |
| 12/20 | 1,940 | 1,945 | 1,931 | 1,933 | -0.26% | 6,400 | 102億4490万 | +0.16% | 49.01 | 1.2 |
| 12/19 | 1,939 | 1,949 | 1,932 | 1,938 | +0.31% | 5,700 | 102億7140万 | +0.41% | 49.14 | 1.2 |
| 12/18 | 1,933 | 1,939 | 1,929 | 1,932 | -0.05% | 8,800 | 102億3960万 | +0.16% | 48.99 | 1.2 |
| 12/15 | 1,928 | 1,933 | 1,928 | 1,933 | +0.1% | 2,200 | 102億4490万 | +0.16% | 49.01 | 1.2 |
| 12/14 | 1,938 | 1,938 | 1,931 | 1,931 | -0.46% | 1,600 | 102億3430万 | +0.05% | 48.96 | 1.2 |
| 12/13 | 1,933 | 1,940 | 1,931 | 1,940 | +0.36% | 3,000 | 102億8200万 | +0.52% | 49.19 | 1.21 |
| 12/12 | 1,940 | 1,940 | 1,928 | 1,933 | -0.26% | 4,700 | 102億4490万 | +0.21% | 49.01 | 1.2 |
| 12/11 | 1,940 | 1,945 | 1,925 | 1,938 | 0% | 6,300 | 102億7140万 | +0.47% | 49.14 | 1.2 |
| 12/08 | 1,925 | 1,940 | 1,925 | 1,938 | -0.21% | 4,000 | 102億7140万 | +0.52% | 49.14 | 1.2 |
| 12/07 | 1,939 | 1,949 | 1,925 | 1,942 | +0.47% | 4,800 | 102億9260万 | +0.78% | 49.24 | 1.21 |
| 12/06 | 1,930 | 1,934 | 1,930 | 1,933 | +0.16% | 2,900 | 102億4490万 | +0.36% | 49.01 | 1.2 |
| 12/05 | 1,934 | 1,934 | 1,922 | 1,930 | -0.21% | 1,900 | 102億2900万 | +0.21% | 48.94 | 1.2 |
| 12/04 | 1,925 | 1,934 | 1,923 | 1,934 | +0.21% | 3,400 | 102億5020万 | +0.42% | 49.04 | 1.2 |
| 12/01 | 1,906 | 1,930 | 1,906 | 1,930 | 0% | 8,900 | 102億2900万 | +0.26% | 48.94 | 1.2 |
| 11/30 | 1,935 | 1,935 | 1,926 | 1,930 | +0.26% | 1,600 | 102億2900万 | +0.26% | 48.94 | 1.2 |
| 11/29 | 1,925 | 1,934 | 1,916 | 1,925 | 0% | 6,000 | 102億250万 | +0.05% | 48.81 | 1.2 |
| 11/28 | 1,940 | 1,940 | 1,925 | 1,925 | -0.41% | 5,100 | 102億250万 | +0.05% | 48.81 | 1.2 |
| 11/27 | 1,939 | 1,939 | 1,928 | 1,933 | +0.16% | 2,300 | 102億4490万 | +0.36% | 49.01 | 1.2 |
| 11/24 | 1,914 | 1,932 | 1,914 | 1,930 | +0.52% | 2,200 | 102億2900万 | +0.26% | 48.94 | 1.2 |
| 11/22 | 1,929 | 1,932 | 1,920 | 1,920 | -0.47% | 1,900 | 101億7600万 | -0.31% | 48.68 | 1.19 |
| 11/21 | 1,925 | 1,935 | 1,924 | 1,929 | -0.36% | 1,400 | 102億2370万 | +0.1% | 48.91 | 1.2 |
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 | 1,300 520,000 12/19 | 1,090 436,000 6/25 | 82,800 207 3/24 | - | - | +8.93% 12/13 | -9.3% 1/16 |
| 2009年 6月期 | 1,113 445,000 7/14 445,000 7/1 | 505 202,000 3/19 202,000 2/23 | 161,200 403 11/12 | - | - | +14.8% 10/2 | -34.58% 10/28 |
| 2010年 6月期 | 950 380,000 5/6 | 513 205,500 7/17 205,300 7/14 | 36,400 91 4/27 | - | - | +26.63% 4/27 | -12.43% 11/13 |
| 2011年 6月期 | 758 303,000 2/9 | 475 190,100 3/15 | 24,800 62 9/9 | 45億4500万 | 28億5150万 | +8.89% 12/28 | -28.77% 3/15 |
| 2012年 6月期 | 715 286,000 6/25 286,000 4/3 | 579 231,600 9/26 | 25,200 63 7/4 | 42億9000万 | 34億7400万 | +7.37% 3/21 | -9.02% 5/18 |
| 2013年 6月期 | 773 3,090 5/27 3,090 5/24 | 570 2,280 11/22 | 44,400 11,100 5/9 | 46億3500万 | 34億2000万 | +9.11% 5/24 | -5.2% 6/27 |
| 2014年 6月期 | 875 3,500 1/10 | 675 2,700 8/9 | 26,400 6,600 12/10 | 52億5000万 | 40億5000万 | +13.11% 1/9 | -5.88% 2/6 |
| 2015年 6月期 | 1,018 4,070 6/17 | 764 3,055 10/16 | 101,600 25,400 6/22 | 61億500万 | 45億8250万 | +11.25% 6/16 | -5.38% 8/8 |
| 2016年 6月期 | 1,059 4,235 12/3 | 790 1,580 2/12 | 167,600 41,900 12/3 | 63億5250万 | 47億4000万 | +14.16% 12/4 | -9.49% 1/21 |
| 2017年 6月期 | 1,028 2,056 6/27 | 802 1,603 9/28 | 70,600 35,300 6/19 | 61億6800万 | 48億900万 | +5.62% 6/22 | -3% 9/29 |
| 2018年 6月期 | 1,423 2,846 1/24 | 975 1,950 7/5 | 92,800 46,400 9/11 | 85億3800万 | 58億5000万 | +10.67% 11/8 | -7.64% 3/27 |
| 2019年 6月期 | 1,500 3,000 6/10 3,000 5/31 | 1,202 2,403 7/13 | 23,400 11,700 5/31 | 90億 | 72億900万 | +6.03% 11/9 | -5.09% 3/25 |
| 2020年 6月期 | 1,463 2,925 11/18 | 1,000 2,000 3/17 | 29,200 14,600 1/9 | 87億7500万 | 60億 | +14.76% 4/14 4/13 | -23.39% 3/16 |
| 2021年 6月期 | 1,437 12/3 12/2 | 1,233 7/31 | 44,700 11/20 | 86億2200万 | 73億9800万 | +8.1% 12/1 | -3.16% 9/9 |
| 2022年 6月期 | 1,944 6/7 | 1,326 7/2 | 105,800 6/29 | 116億6400万 | 79億5600万 | +17.15% 5/25 | -15.36% 7/1 |
| 2023年 6月期 | 2,164 6/20 | 1,525 7/7 7/6 | 114,900 6/29 | 129億8400万 | 91億5000万 | +7.19% 2/27 | -11.97% 7/4 |
| 最新 | 2,094 2024/4/18 | 12,500 | 110億9820万 | -0.19% 2,098 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/04/18 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
346円（2003/05/01） - 505%（6.05倍）
2,094円（4/18）