株価チャート
株価
4/18
- 前日 (4/17)
- 3,470
- 始値
- 3,465
- 高値
- 3,515
- 安値
- 3,425
- 終値 +0.58%
- 3,490
- 出来高 -14.85%
- 30,400
乖離率
- 株価（5日）
移動平均値 - -1.83%
3,555 - 株価（25日）
移動平均値 - -0.2%
3,497 - 出来高（5日）
移動平均値 - -21.16%
38,560
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 | 3,465 | 3,515 | 3,425 | 3,490 | +0.58% | 30,400 | 982億4307万 | -0.2% | 12.87 | 1.04 |
| 04/17 | 3,530 | 3,535 | 3,440 | 3,470 | -1.7% | 35,700 | 976億8007万 | -0.4% | 12.8 | 1.04 |
| 04/16 | 3,575 | 3,585 | 3,475 | 3,530 | -2.62% | 44,300 | 993億6906万 | +1.58% | 13.02 | 1.06 |
| 04/15 | 3,600 | 3,645 | 3,530 | 3,625 | -0.96% | 42,500 | 1020億4330万 | +4.74% | 13.37 | 1.08 |
| 04/12 | 3,645 | 3,680 | 3,625 | 3,660 | +1.39% | 39,900 | 1030億2854万 | +6.18% | 13.5 | 1.1 |
| 04/11 | 3,555 | 3,625 | 3,540 | 3,610 | +1.12% | 20,700 | 1016億2105万 | +5.31% | 13.32 | 1.08 |
| 04/10 | 3,635 | 3,640 | 3,570 | 3,570 | -1.52% | 23,900 | 1004億9506万 | +4.69% | 13.17 | 1.07 |
| 04/09 | 3,595 | 3,660 | 3,570 | 3,625 | +1.12% | 39,800 | 1020億4330万 | +6.9% | 13.37 | 1.08 |
| 04/08 | 3,555 | 3,610 | 3,530 | 3,585 | +2.58% | 51,300 | 1009億1730万 | +6.38% | 13.22 | 1.07 |
| 04/05 | 3,405 | 3,505 | 3,395 | 3,495 | +0.72% | 41,300 | 983億8382万 | +4.24% | 12.89 | 1.05 |
| 04/04 | 3,475 | 3,535 | 3,460 | 3,470 | +0.29% | 39,800 | 976億8007万 | +3.95% | 12.8 | 1.04 |
| 04/03 | 3,435 | 3,500 | 3,405 | 3,460 | -0.43% | 33,300 | 973億9857万 | +4.12% | 12.76 | 1.04 |
| 04/02 | 3,545 | 3,545 | 3,445 | 3,475 | -1.84% | 33,700 | 978億2082万 | +4.95% | 12.82 | 1.04 |
| 04/01 | 3,570 | 3,595 | 3,500 | 3,540 | +0.71% | 49,000 | 996億5056万 | +7.34% | 13.06 | 1.06 |
| 03/29 | 3,510 | 3,530 | 3,470 | 3,515 | +1.3% | 29,500 | 989億4681万 | +7.07% | 12.97 | 1.05 |
| 03/28 | 3,540 | 3,550 | 3,445 | 3,470 | -1.98% | 49,700 | 976億8007万 | +6.21% | 12.8 | 1.04 |
| 03/27 | 3,495 | 3,550 | 3,485 | 3,540 | +1.29% | 51,300 | 996億5056万 | +8.86% | 13.06 | 1.06 |
| 03/26 | 3,455 | 3,495 | 3,455 | 3,495 | +0.72% | 31,000 | 983億8382万 | +8% | 12.89 | 1.05 |
| 03/25 | 3,505 | 3,545 | 3,455 | 3,470 | -1.84% | 36,600 | 976億8007万 | +7.66% | 12.8 | 1.04 |
| 03/22 | 3,495 | 3,550 | 3,495 | 3,535 | +1.14% | 51,800 | 995億981万 | +10.23% | 13.04 | 1.06 |
| 03/21 | 3,545 | 3,600 | 3,475 | 3,495 | +0.58% | 69,800 | 983億8382万 | +10.01% | 12.89 | 1.05 |
| 03/19 | 3,330 | 3,475 | 3,330 | 3,475 | +4.2% | 85,600 | 978億2082万 | +10.32% | 12.82 | 1.04 |
| 03/18 | 3,330 | 3,400 | 3,305 | 3,335 | +1.21% | 62,600 | 938億7983万 | +7.23% | 12.3 | 1 |
| 03/15 | 3,210 | 3,325 | 3,205 | 3,295 | +2.97% | 87,200 | 927億5384万 | +7.08% | 12.15 | 0.99 |
| 03/14 | 3,170 | 3,220 | 3,115 | 3,200 | +1.27% | 34,900 | 900億7960万 | +5.12% | 11.8 | 0.96 |
| 03/13 | 3,270 | 3,270 | 3,110 | 3,160 | -2.47% | 36,500 | 889億5361万 | +4.81% | 11.66 | 0.95 |
| 03/12 | 3,165 | 3,245 | 3,135 | 3,240 | +1.57% | 41,000 | 912億560万 | +8.36% | 11.95 | 0.97 |
| 03/11 | 3,205 | 3,235 | 3,130 | 3,190 | -2.3% | 40,000 | 897億9810万 | +7.73% | 11.77 | 0.95 |
| 03/08 | 3,185 | 3,320 | 3,185 | 3,265 | +2.67% | 76,900 | 919億934万 | +11.32% | 12.04 | 0.98 |
| 03/07 | 3,185 | 3,210 | 3,155 | 3,180 | +0.63% | 45,000 | 895億1660万 | +9.54% | 11.73 | 0.95 |
| 03/06 | 3,105 | 3,180 | 3,090 | 3,160 | +1.94% | 36,700 | 889億5361万 | +9.87% | 11.66 | 0.95 |
| 03/05 | 3,060 | 3,120 | 3,040 | 3,100 | 0% | 43,800 | 872億6461万 | +8.77% | 11.44 | 0.93 |
| 03/04 | 3,170 | 3,170 | 3,095 | 3,100 | -1.9% | 45,900 | 872億6461万 | +9.7% | 11.44 | 0.93 |
| 03/01 | 3,160 | 3,165 | 3,110 | 3,160 | +1.28% | 27,100 | 889億5361万 | +12.74% | 11.66 | 0.95 |
| 02/29 | 3,095 | 3,130 | 3,090 | 3,120 | +0.81% | 55,000 | 878億2761万 | +12.35% | 11.51 | 0.93 |
| 02/28 | 3,130 | 3,150 | 3,090 | 3,095 | -1.9% | 32,700 | 871億2386万 | +12.42% | 11.42 | 0.93 |
| 02/27 | 3,165 | 3,230 | 3,155 | 3,155 | -0.32% | 50,800 | 888億1286万 | +15.57% | 11.64 | 0.94 |
| 02/26 | 3,175 | 3,220 | 3,160 | 3,165 | 0% | 53,300 | 890億9436万 | +17.14% | 11.68 | 0.95 |
| 02/22 | 3,120 | 3,165 | 3,105 | 3,165 | +1.93% | 54,900 | 890億9436万 | +18.41% | 11.68 | 0.95 |
| 02/21 | 3,095 | 3,145 | 3,095 | 3,105 | -0.16% | 40,100 | 874億536万 | +17.39% | 11.45 | 0.93 |
| 02/20 | 3,135 | 3,150 | 3,090 | 3,110 | -0.8% | 43,900 | 875億4611万 | +18.7% | 11.47 | 0.93 |
| 02/19 | 3,175 | 3,200 | 3,125 | 3,135 | -0.95% | 65,800 | 882億4986万 | +20.72% | 11.56 | 0.94 |
| 02/16 | 3,080 | 3,185 | 3,065 | 3,165 | +3.43% | 117,800 | 890億9436万 | +23.1% | 11.68 | 0.95 |
| 02/15 | 2,999 | 3,100 | 2,932 | 3,060 | +9.32% | 219,900 | 861億3862万 | +20.28% | 11.29 | 0.92 |
| 02/14 | 2,806 | 2,807 | 2,758 | 2,799 | -0.29% | 80,100 | 787億9150万 | +11.03% | 10.33 | 0.84 |
| 02/13 | 2,732 | 2,814 | 2,683 | 2,807 | +13.09% | 234,800 | 790億1670万 | +11.97% | 10.35 | 0.84 |
| 02/09 | 2,484 | 2,496 | 2,466 | 2,482 | -0.84% | 31,600 | 698億6799万 | -0.4% | 9.16 | 0.74 |
| 02/08 | 2,475 | 2,518 | 2,456 | 2,503 | +0.89% | 30,600 | 704億5914万 | +0.52% | 9.23 | 0.75 |
| 02/07 | 2,480 | 2,509 | 2,476 | 2,481 | -0.08% | 32,300 | 698億3984万 | -0.24% | 9.15 | 0.74 |
| 02/06 | 2,527 | 2,527 | 2,483 | 2,483 | -1.74% | 31,000 | 698億9614万 | -0.08% | 9.16 | 0.74 |
| 02/05 | 2,508 | 2,529 | 2,501 | 2,527 | +1.04% | 22,500 | 711億3473万 | +1.77% | 9.32 | 0.76 |
| 02/02 | 2,497 | 2,505 | 2,484 | 2,501 | +0.16% | 17,100 | 704億284万 | +0.93% | 9.23 | 0.75 |
| 02/01 | 2,501 | 2,506 | 2,489 | 2,497 | -0.99% | 24,100 | 702億9024万 | +0.93% | 9.21 | 0.75 |
| 01/31 | 2,493 | 2,522 | 2,491 | 2,522 | +0.88% | 14,800 | 709億9398万 | +2.11% | 9.3 | 0.75 |
| 01/30 | 2,506 | 2,517 | 2,493 | 2,500 | -0.79% | 13,600 | 703億7469万 | +1.42% | 9.22 | 0.75 |
| 01/29 | 2,485 | 2,522 | 2,485 | 2,520 | +1.25% | 14,700 | 709億3769万 | +2.31% | 9.3 | 0.75 |
| 01/26 | 2,506 | 2,511 | 2,489 | 2,489 | -1.43% | 31,200 | 700億6504万 | +1.22% | 9.18 | 0.74 |
| 01/25 | 2,497 | 2,527 | 2,497 | 2,525 | +0.92% | 19,300 | 710億7843万 | +2.85% | 9.31 | 0.76 |
| 01/24 | 2,502 | 2,520 | 2,497 | 2,502 | -0.71% | 15,800 | 704億3099万 | +2.08% | 9.23 | 0.75 |
| 01/23 | 2,522 | 2,546 | 2,513 | 2,520 | -0.36% | 16,700 | 709億3769万 | +2.94% | 9.3 | 0.75 |
| 01/22 | 2,514 | 2,530 | 2,499 | 2,529 | +3.14% | 27,100 | 711億9103万 | +3.48% | 9.33 | 0.76 |
| 01/19 | 2,458 | 2,466 | 2,446 | 2,452 | +0.08% | 26,200 | 690億2349万 | +0.49% | 9.05 | 0.73 |
| 01/18 | 2,466 | 2,513 | 2,450 | 2,450 | -0.28% | 12,000 | 689億6719万 | +0.49% | 9.04 | 0.73 |
| 01/17 | 2,482 | 2,505 | 2,457 | 2,457 | -0.73% | 21,700 | 691億6424万 | +0.86% | 9.06 | 0.74 |
| 01/16 | 2,535 | 2,535 | 2,472 | 2,475 | -2.37% | 13,700 | 696億7094万 | +1.64% | 9.13 | 0.74 |
| 01/15 | 2,509 | 2,543 | 2,505 | 2,535 | +1.68% | 17,400 | 713億5993万 | +4.11% | 9.35 | 0.76 |
| 01/12 | 2,529 | 2,529 | 2,483 | 2,493 | -0.36% | 19,600 | 701億7764万 | +2.51% | 9.2 | 0.75 |
| 01/11 | 2,490 | 2,514 | 2,489 | 2,502 | +1.01% | 25,500 | 704億3099万 | +2.88% | 9.23 | 0.75 |
| 01/10 | 2,453 | 2,489 | 2,453 | 2,477 | +0.98% | 34,900 | 697億2724万 | +1.81% | 9.14 | 0.74 |
| 01/09 | 2,444 | 2,471 | 2,435 | 2,453 | +0.82% | 37,600 | 690億5164万 | +0.7% | 9.05 | 0.73 |
| 01/05 | 2,440 | 2,466 | 2,422 | 2,433 | +0.75% | 70,600 | 684億8865万 | -0.25% | 8.98 | 0.73 |
| 01/04 | 2,414 | 2,421 | 2,373 | 2,415 | -1.15% | 50,700 | 679億8195万 | -1.15% | 8.91 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 2,412 | 2,446 | 2,412 | 2,443 | +0.99% | 18,300 | 687億7014万 | -0.16% | 9.01 | 0.73 |
| 12/28 | 2,399 | 2,419 | 2,396 | 2,419 | -0.7% | 20,200 | 680億9455万 | -1.31% | 8.92 | 0.72 |
| 12/27 | 2,400 | 2,446 | 2,400 | 2,436 | +1.2% | 47,100 | 685億7310万 | -0.77% | 8.99 | 0.73 |
| 12/26 | 2,395 | 2,413 | 2,395 | 2,407 | +0.8% | 18,400 | 677億5675万 | -2.04% | 8.88 | 0.72 |
| 12/25 | 2,412 | 2,418 | 2,382 | 2,388 | -0.83% | 14,600 | 672億2190万 | -2.97% | 8.81 | 0.71 |
| 12/22 | 2,409 | 2,428 | 2,399 | 2,408 | +0.5% | 14,800 | 677億8490万 | -2.39% | 8.88 | 0.72 |
| 12/21 | 2,428 | 2,428 | 2,390 | 2,396 | -2.24% | 23,700 | 674億4710万 | -3.04% | 8.84 | 0.72 |
| 12/20 | 2,417 | 2,473 | 2,417 | 2,451 | +1.45% | 38,500 | 689億9534万 | -0.97% | 9.04 | 0.73 |
| 12/19 | 2,411 | 2,424 | 2,397 | 2,416 | +1% | 21,400 | 680億1010万 | -2.42% | 8.91 | 0.72 |
| 12/18 | 2,399 | 2,399 | 2,350 | 2,392 | -1.12% | 37,500 | 673億3450万 | -3.51% | 8.82 | 0.72 |
| 12/15 | 2,423 | 2,435 | 2,410 | 2,419 | -0.25% | 30,700 | 680億9455万 | -2.54% | 8.92 | 0.72 |
| 12/14 | 2,411 | 2,440 | 2,411 | 2,425 | 0% | 27,300 | 682億6345万 | -2.34% | 8.95 | 0.73 |
| 12/13 | 2,406 | 2,436 | 2,405 | 2,425 | +0.17% | 12,700 | 682億6345万 | -2.38% | 8.95 | 0.73 |
| 12/12 | 2,422 | 2,438 | 2,413 | 2,421 | -0.16% | 16,100 | 681億5085万 | -2.65% | 8.93 | 0.72 |
| 12/11 | 2,429 | 2,429 | 2,400 | 2,425 | +1.46% | 29,900 | 682億6345万 | -2.69% | 8.95 | 0.73 |
| 12/08 | 2,408 | 2,408 | 2,377 | 2,390 | -1.93% | 55,600 | 672億7820万 | -4.13% | 8.82 | 0.72 |
| 12/07 | 2,444 | 2,449 | 2,429 | 2,437 | -1.73% | 29,700 | 686億125万 | -2.4% | 8.99 | 0.73 |
| 12/06 | 2,439 | 2,493 | 2,439 | 2,480 | +1.35% | 37,500 | 698億1169万 | -0.72% | 9.15 | 0.74 |
| 12/05 | 2,472 | 2,490 | 2,445 | 2,447 | -2.08% | 26,800 | 688億8274万 | -1.92% | 9.03 | 0.73 |
| 12/04 | 2,513 | 2,513 | 2,480 | 2,499 | -1.15% | 21,200 | 703億4654万 | +0.2% | 9.22 | 0.75 |
| 12/01 | 2,539 | 2,549 | 2,525 | 2,528 | -0.35% | 18,300 | 711億6288万 | +1.61% | 9.33 | 0.76 |
| 11/30 | 2,544 | 2,556 | 2,507 | 2,537 | -0.28% | 30,800 | 714億1623万 | +2.17% | 9.36 | 0.76 |
| 11/29 | 2,531 | 2,558 | 2,528 | 2,544 | +0.24% | 18,500 | 716億1328万 | +2.66% | 9.38 | 0.76 |
| 11/28 | 2,515 | 2,539 | 2,508 | 2,538 | +0.95% | 24,100 | 714億4438万 | +2.67% | 9.36 | 0.76 |
| 11/27 | 2,530 | 2,553 | 2,504 | 2,514 | -0.63% | 23,100 | 707億6879万 | +1.82% | 9.27 | 0.75 |
| 11/24 | 2,538 | 2,542 | 2,521 | 2,530 | +0.6% | 12,100 | 712億1918万 | +2.6% | 9.33 | 0.76 |
| 11/22 | 2,494 | 2,536 | 2,494 | 2,515 | +0.52% | 20,100 | 707億9694万 | +2.11% | 9.28 | 0.75 |
| 11/21 | 2,504 | 2,510 | 2,477 | 2,502 | +0.08% | 17,100 | 704億3099万 | +1.62% | 9.23 | 0.75 |
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 | 1,024 8/24 | 664 1/21 | 41,400 8/24 | - | - | +13.99% 2/4 | -17.24% 1/22 |
| 2009年 6月期 | 880 8/6 8/1 | 611 10/27 | 26,400 9/19 | - | - | +12.67% 3/30 | -18.02% 10/10 |
| 2010年 6月期 | 858 12/15 | 673 6/8 | 50,800 4/2 | - | - | +8.05% 10/15 | -8.02% 11/24 |
| 2011年 6月期 | 906 9/21 | 656 3/15 | 49,600 4/15 | 249億1500万 | 180億4000万 | +8.86% 7/6 | -14.73% 3/15 |
| 2012年 6月期 | 950 6/4 3/14 他2件 | 724 11/18 | 83,400 9/16 | 261億2500万 | 199億1000万 | +12.54% 1/13 | -15.54% 9/26 |
| 2013年 6月期 | 915 10/12 8/20 他3件 | 762 7/24 | 40,900 6/14 | 251億6250万 | 209億5500万 | +10.06% 8/16 | -7.09% 6/7 |
| 2014年 6月期 | 3,505 6/19 | 835 8/1 | 4,639,800 8/21 | 986億6531万 | 229億6250万 | +150.49% 8/16 | -13.49% 10/7 |
| 2015年 6月期 | 3,195 7/2 | 2,000 2/6 | 525,300 1/20 | 899億3885万 | 562億9975万 | +7.84% 3/23 | -14.39% 10/17 |
| 2016年 6月期 | 2,405 8/12 | 1,170 2/12 | 331,300 8/12 | 677億45万 | 329億3535万 | +19.57% 5/12 | -19.33% 1/21 |
| 2017年 6月期 | 3,910 5/10 | 1,618 7/8 | 577,100 5/10 | 1100億6601万 | 455億4650万 | +21.7% 5/11 | -10% 4/14 |
| 2018年 6月期 | 4,965 1/17 | 3,205 7/5 | 357,800 8/10 | 1397億6413万 | 902億2035万 | +14.12% 10/24 | -13.61% 2/8 |
| 2019年 6月期 | 4,345 9/26 | 2,688 6/18 | 294,300 11/12 | 1223億1121万 | 756億6686万 | +17.85% 8/9 | -15.56% 5/14 |
| 2020年 6月期 | 3,310 12/10 | 1,953 3/13 | 206,200 11/7 | 931億7609万 | 549億7670万 | +12.41% 5/28 | -21.21% 3/13 |
| 2021年 6月期 | 3,970 3/18 | 2,685 7/2 | 336,400 9/8 | 1117億5501万 | 755億8241万 | +17.21% 9/15 | -7.46% 10/22 |
| 2022年 6月期 | 3,355 9/17 | 2,147 6/20 | 147,000 2/24 | 944億4283万 | 604億3778万 | +8.54% 9/14 | -13.03% 1/27 |
| 2023年 6月期 | 2,769 6/19 | 2,231 1/5 | 128,500 10/28 | 779億4700万 | 628億237万 | +8.37% 1/31 | -6.52% 9/7 |
| 最新 | 3,490 2024/4/18 | 30,400 | 982億4307万 | -0.2% 3,497 | |||
年間値上がり率
- 1986/12/27 vs 1985/12/28
- -13%（0.87倍）
- 1987/12/28 vs 1986/12/27
- -6%（0.94倍）
- 1988/12/28 vs 1987/12/28
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 31%（1.31倍）
- 1990/12/27 vs 1989/12/29
- -8%（0.92倍）
- 1991/12/30 vs 1990/12/27
- -23%（0.77倍）
- 1992/12/30 vs 1991/12/30
- -49%（0.51倍）
- 1993/12/29 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/29
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 38%（1.38倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- 19%（1.19倍）
- 2000/12/29 vs 1999/12/30
- -5%（0.95倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/27 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/27
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 99%（1.99倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/18 vs 2023/12/29
- 43%（1.43倍）
- 過去安値
600円（1998/10/07） - 482%（5.82倍）
3,490円（4/18）