株価チャート
株価
4/18
- 前日 (4/17)
- 728
- 始値
- 724
- 高値
- 732
- 安値
- 721
- 終値 +0.27%
- 730
- 出来高 -17.77%
- 31,000
乖離率
- 株価（5日）
移動平均値 - -0.54%
734 - 株価（25日）
移動平均値 - -1.88%
744 - 出来高（5日）
移動平均値 - +9.7%
28,260
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 | 724 | 732 | 721 | 730 | +0.27% | 31,000 | 176億3062万 | -1.88% | 45.05 | 4.92 |
| 04/17 | 731 | 731 | 723 | 728 | -0.27% | 37,700 | 175億8232万 | -2.28% | 44.93 | 4.91 |
| 04/16 | 740 | 740 | 730 | 730 | -1.75% | 22,600 | 176億3062万 | -2.28% | 45.05 | 4.92 |
| 04/15 | 739 | 744 | 739 | 743 | +0.68% | 17,900 | 179億4459万 | -0.54% | 45.86 | 5.01 |
| 04/12 | 732 | 741 | 732 | 738 | +0.41% | 32,100 | 178億2383万 | -1.34% | 45.55 | 4.97 |
| 04/11 | 736 | 738 | 730 | 735 | -0.27% | 22,500 | 177億5138万 | -1.87% | 45.36 | 4.95 |
| 04/10 | 739 | 748 | 737 | 737 | -0.27% | 46,100 | 177億9968万 | -1.73% | 45.49 | 4.97 |
| 04/09 | 728 | 739 | 725 | 739 | +1.37% | 52,200 | 176億5621万 | -1.6% | 45.61 | 4.98 |
| 04/08 | 725 | 735 | 722 | 729 | 0% | 53,900 | 176億647万 | -3.06% | 44.99 | 4.91 |
| 04/05 | 734 | 736 | 723 | 729 | -0.68% | 47,000 | 176億647万 | -3.32% | 44.99 | 4.91 |
| 04/04 | 730 | 741 | 725 | 734 | +1.52% | 58,700 | 177億2723万 | -2.91% | 45.3 | 4.95 |
| 04/03 | 735 | 735 | 721 | 723 | -2.03% | 127,300 | 174億6156万 | -4.74% | 44.62 | 4.87 |
| 04/02 | 746 | 747 | 738 | 738 | -1.2% | 130,200 | 178億2383万 | -3.4% | 45.55 | 4.97 |
| 04/01 | 752 | 755 | 746 | 747 | -0.53% | 104,100 | 180億4120万 | -2.61% | 46.1 | 5.03 |
| 03/29 | 755 | 756 | 750 | 751 | -0.27% | 58,600 | 181億3780万 | -2.21% | 46.35 | 5.06 |
| 03/28 | 759 | 759 | 751 | 753 | -1.44% | 95,000 | 179億9070万 | -2.08% | 46.47 | 5.07 |
| 03/27 | 756 | 764 | 753 | 764 | +1.33% | 170,300 | 182億5351万 | -0.91% | 47.15 | 5.15 |
| 03/26 | 758 | 759 | 753 | 754 | -0.66% | 92,100 | 180億1459万 | -2.2% | 46.53 | 5.08 |
| 03/25 | 762 | 764 | 759 | 759 | 0% | 82,800 | 181億3405万 | -1.68% | 46.84 | 5.11 |
| 03/22 | 761 | 763 | 758 | 759 | +0.13% | 63,400 | 181億3405万 | -1.81% | 46.84 | 5.11 |
| 03/21 | 758 | 762 | 756 | 758 | +0.26% | 46,800 | 181億1016万 | -1.94% | 46.78 | 5.11 |
| 03/19 | 757 | 760 | 755 | 756 | -0.13% | 33,000 | 180億6238万 | -2.33% | 46.66 | 5.09 |
| 03/18 | 761 | 762 | 756 | 757 | -0.13% | 30,500 | 180億8627万 | -2.32% | 46.72 | 5.1 |
| 03/15 | 761 | 761 | 757 | 758 | -0.26% | 20,900 | 181億1016万 | -2.45% | 46.78 | 5.11 |
| 03/14 | 757 | 760 | 755 | 760 | +0.4% | 28,700 | 181億5795万 | -2.31% | 46.91 | 5.12 |
| 03/13 | 757 | 757 | 755 | 757 | 0% | 17,400 | 180億8627万 | -2.82% | 46.72 | 5.1 |
| 03/12 | 753 | 757 | 750 | 757 | +0.8% | 31,100 | 180億8627万 | -2.95% | 46.72 | 5.1 |
| 03/11 | 754 | 755 | 751 | 751 | -0.53% | 66,400 | 179億4292万 | -3.84% | 46.35 | 5.06 |
| 03/08 | 759 | 760 | 755 | 755 | -0.92% | 120,800 | 180億3849万 | -3.58% | 46.6 | 5.09 |
| 03/07 | 770 | 770 | 758 | 762 | -0.26% | 117,300 | 182億573万 | -2.81% | 47.03 | 5.13 |
| 03/06 | 766 | 766 | 761 | 764 | -0.13% | 51,700 | 182億5351万 | -2.68% | 47.15 | 5.15 |
| 03/05 | 765 | 775 | 763 | 765 | +0.26% | 130,900 | 182億7741万 | -2.55% | 47.21 | 5.16 |
| 03/04 | 770 | 772 | 763 | 763 | -1.29% | 168,100 | 182億2962万 | -2.8% | 47.09 | 5.14 |
| 03/01 | 773 | 778 | 770 | 773 | -0.13% | 155,300 | 184億6854万 | -1.65% | 47.71 | 5.21 |
| 02/29 | 790 | 790 | 770 | 774 | -5.61% | 357,400 | 184億9243万 | -1.53% | 47.77 | 5.22 |
| 02/28 | 833 | 840 | 815 | 820 | -3.53% | 157,200 | 190億9947万 | +4.46% | 50.61 | 5.53 |
| 02/27 | 816 | 877 | 813 | 850 | +6.12% | 170,400 | 197億9823万 | +8.56% | 52.46 | 5.73 |
| 02/26 | 801 | 821 | 792 | 801 | +1.91% | 110,900 | 186億5692万 | +2.69% | 49.44 | 5.4 |
| 02/22 | 779 | 796 | 778 | 786 | +1.42% | 49,200 | 183億754万 | +1.03% | 48.51 | 5.3 |
| 02/21 | 785 | 786 | 773 | 775 | -1.27% | 34,500 | 180億5133万 | -0.39% | 47.83 | 5.22 |
| 02/20 | 788 | 793 | 781 | 785 | -0.38% | 31,800 | 182億8425万 | +1.03% | 48.45 | 5.29 |
| 02/19 | 777 | 788 | 773 | 788 | +2.2% | 45,700 | 183億5412万 | +1.42% | 48.63 | 5.31 |
| 02/16 | 768 | 776 | 768 | 771 | +0.39% | 18,100 | 179億5816万 | -0.64% | 47.58 | 5.2 |
| 02/15 | 771 | 773 | 768 | 768 | -0.65% | 28,400 | 178億8828万 | -1.03% | 47.4 | 5.18 |
| 02/14 | 778 | 778 | 769 | 773 | -0.64% | 60,600 | 180億474万 | -0.26% | 47.71 | 5.21 |
| 02/13 | 800 | 802 | 773 | 778 | -2.14% | 109,200 | 181億2120万 | +0.39% | 48.02 | 5.24 |
| 02/09 | 797 | 802 | 790 | 795 | +0.38% | 60,500 | 185億1717万 | +2.71% | 49.07 | 5.36 |
| 02/08 | 790 | 792 | 783 | 792 | +0.76% | 18,500 | 184億4729万 | +2.46% | 48.88 | 5.34 |
| 02/07 | 787 | 792 | 784 | 786 | +0.26% | 33,700 | 183億754万 | +1.81% | 48.51 | 5.3 |
| 02/06 | 787 | 787 | 783 | 784 | 0% | 14,000 | 182億6095万 | +1.69% | 48.39 | 5.28 |
| 02/05 | 784 | 787 | 781 | 784 | 0% | 15,900 | 182億6095万 | +1.69% | 48.39 | 5.28 |
| 02/02 | 789 | 789 | 783 | 784 | -0.38% | 20,500 | 182億6095万 | +1.69% | 48.39 | 5.28 |
| 02/01 | 784 | 788 | 779 | 787 | +0.25% | 22,500 | 183億3083万 | +2.21% | 48.57 | 5.3 |
| 01/31 | 789 | 789 | 777 | 785 | -0.63% | 23,200 | 182億8425万 | +1.95% | 48.45 | 5.29 |
| 01/30 | 776 | 790 | 773 | 790 | +1.94% | 54,600 | 184億71万 | +2.73% | 48.76 | 5.32 |
| 01/29 | 768 | 775 | 768 | 775 | +1.04% | 44,900 | 180億5133万 | +0.78% | 47.83 | 5.22 |
| 01/26 | 770 | 770 | 767 | 767 | -0.39% | 7,500 | 178億6499万 | -0.26% | 47.34 | 5.17 |
| 01/25 | 770 | 770 | 768 | 770 | 0% | 6,500 | 179億3487万 | +0.13% | 47.52 | 5.19 |
| 01/24 | 770 | 771 | 767 | 770 | +0.26% | 19,700 | 179億3487万 | +0.13% | 47.52 | 5.19 |
| 01/23 | 770 | 771 | 768 | 768 | -0.13% | 15,600 | 178億8828万 | -0.13% | 47.4 | 5.18 |
| 01/22 | 766 | 770 | 766 | 769 | +0.39% | 43,500 | 179億1157万 | -0.13% | 47.46 | 5.18 |
| 01/19 | 764 | 768 | 763 | 766 | +0.26% | 24,200 | 178億4170万 | -0.52% | 47.28 | 5.16 |
| 01/18 | 765 | 765 | 762 | 764 | 0% | 14,400 | 177億9511万 | -0.91% | 47.15 | 5.15 |
| 01/17 | 768 | 768 | 764 | 764 | -0.52% | 24,700 | 177億9511万 | -0.91% | 47.15 | 5.15 |
| 01/16 | 770 | 770 | 767 | 768 | 0% | 11,000 | 178億8828万 | -0.52% | 47.4 | 5.18 |
| 01/15 | 770 | 770 | 767 | 768 | +0.13% | 15,200 | 178億8828万 | -0.65% | 47.4 | 5.18 |
| 01/12 | 769 | 769 | 764 | 767 | 0% | 24,500 | 178億6499万 | -0.9% | 47.34 | 5.17 |
| 01/11 | 769 | 770 | 767 | 767 | +0.13% | 17,000 | 178億6499万 | -1.03% | 47.34 | 5.17 |
| 01/10 | 764 | 772 | 763 | 766 | +0.39% | 37,200 | 178億4170万 | -1.29% | 47.28 | 5.16 |
| 01/09 | 762 | 765 | 762 | 763 | +0.26% | 18,000 | 177億7182万 | -1.8% | 47.09 | 5.14 |
| 01/05 | 763 | 768 | 760 | 761 | +0.26% | 43,900 | 177億2524万 | -2.19% | 46.97 | 5.13 |
| 01/04 | 761 | 761 | 751 | 759 | 0% | 63,300 | 176億7865万 | -2.57% | 46.84 | 5.11 |
| 2023 | ||||||||||
| 12/29 | 758 | 765 | 758 | 759 | 0% | 48,000 | 176億7865万 | -2.82% | 46.84 | 4.92 |
| 12/28 | 751 | 766 | 751 | 759 | -4.53% | 207,100 | 176億7865万 | -2.94% | 46.84 | 4.92 |
| 12/27 | 784 | 795 | 777 | 795 | +2.19% | 259,800 | 185億1717万 | +1.4% | 49.07 | 5.16 |
| 12/26 | 780 | 780 | 776 | 778 | +0.26% | 56,700 | 181億2120万 | -0.77% | 48.02 | 5.05 |
| 12/25 | 777 | 780 | 776 | 776 | -0.13% | 29,200 | 180億7462万 | -1.02% | 47.89 | 5.03 |
| 12/22 | 771 | 780 | 771 | 777 | +0.78% | 45,900 | 180億9791万 | -0.89% | 47.95 | 5.04 |
| 12/21 | 773 | 774 | 770 | 771 | -0.26% | 28,100 | 179億5816万 | -1.78% | 47.58 | 5 |
| 12/20 | 775 | 779 | 773 | 773 | -0.26% | 30,200 | 180億474万 | -1.53% | 47.71 | 5.01 |
| 12/19 | 772 | 775 | 770 | 775 | +0.26% | 24,400 | 180億5133万 | -1.4% | 47.83 | 5.03 |
| 12/18 | 772 | 774 | 767 | 773 | +0.13% | 33,900 | 180億474万 | -1.65% | 47.71 | 5.01 |
| 12/15 | 776 | 776 | 770 | 772 | -0.26% | 30,600 | 179億8145万 | -1.91% | 47.65 | 5.01 |
| 12/14 | 774 | 776 | 767 | 774 | 0% | 50,400 | 180億2803万 | -1.78% | 47.77 | 5.02 |
| 12/13 | 777 | 778 | 772 | 774 | -0.64% | 39,700 | 180億2803万 | -1.9% | 47.77 | 5.02 |
| 12/12 | 785 | 785 | 778 | 779 | -0.26% | 41,000 | 181億4449万 | -1.39% | 48.08 | 5.05 |
| 12/11 | 783 | 787 | 780 | 781 | +0.13% | 22,200 | 181億9108万 | -1.26% | 48.2 | 5.06 |
| 12/08 | 788 | 789 | 780 | 780 | -1.02% | 47,600 | 181億6779万 | -1.39% | 48.14 | 5.06 |
| 12/07 | 790 | 792 | 788 | 788 | -0.25% | 22,300 | 183億5412万 | -0.51% | 48.63 | 5.11 |
| 12/06 | 789 | 793 | 789 | 790 | +0.13% | 15,000 | 184億71万 | -0.25% | 48.76 | 5.12 |
| 12/05 | 790 | 792 | 789 | 789 | -0.38% | 20,800 | 183億7741万 | -0.25% | 48.69 | 5.12 |
| 12/04 | 792 | 795 | 790 | 792 | 0% | 22,500 | 184億4729万 | +0.13% | 48.88 | 5.14 |
| 12/01 | 791 | 793 | 791 | 792 | +0.13% | 8,000 | 184億4729万 | +0.13% | 48.88 | 5.14 |
| 11/30 | 794 | 795 | 789 | 791 | -0.38% | 32,400 | 184億2400万 | 0% | 48.82 | 5.13 |
| 11/29 | 794 | 796 | 792 | 794 | +0.13% | 14,500 | 184億9387万 | +0.38% | 49 | 5.15 |
| 11/28 | 794 | 796 | 793 | 793 | -0.13% | 12,200 | 184億7058万 | +0.25% | 48.94 | 5.14 |
| 11/27 | 796 | 800 | 794 | 794 | -0.25% | 12,300 | 184億9387万 | +0.38% | 49 | 5.15 |
| 11/24 | 793 | 796 | 792 | 796 | +0.25% | 17,200 | 185億4046万 | +0.63% | 49.13 | 5.16 |
| 11/22 | 794 | 794 | 791 | 794 | 0% | 13,600 | 184億9387万 | +0.38% | 49 | 5.15 |
| 11/21 | 787 | 795 | 787 | 794 | +0.89% | 13,800 | 184億9387万 | +0.38% | 49 | 5.15 |
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 | |
| 2016年 6月期 | 69 1,099 4/19 | 44 700 12/1 700 11/30 他6件 | 3,705,600 231,600 8/5 | 11億9900万 | 7億6370万 | +26.32% 4/18 | -10.49% 6/24 |
| 2017年 6月期 | 73 1,165 5/16 | 47 751 10/25 748 10/21 他2件 | 244,800 15,300 6/22 | 12億7101万 | 8億1934万 | +23.4% 5/16 | -7.28% 6/9 |
| 2018年 6月期 | 156 1,248 1/30 | 61 990 8/2 990 8/1 他5件 | 259,200 16,200 11/1 | 31億5369万 | 12億5086万 | +29.2% 11/13 | -15.52% 7/6 |
| 2019年 6月期 | 188 1,502 6/17 | 88 705 12/25 | 135,200 16,900 6/14 | 37億9555万 | 17億8153万 | +28.49% 6/14 | -14.82% 12/25 |
| 2020年 6月期 | 653 5,220 12/2 | 134 1,071 8/6 | 5,349,600 668,700 8/21 | 141億4753万 | 28億9116万 | +96.45% 8/20 | -29.38% 3/13 |
| 2021年 6月期 | 1,285 2,570 11/17 | 453 1,811 7/2 | 1,558,200 779,100 10/6 | 278億6142万 | 98億1654万 | +36.77% 10/6 | -11.69% 1/14 |
| 2022年 6月期 | 968 9/14 | 664 1/28 | 322,300 8/11 | 225億4669万 | 154億6591万 | +11.91% 3/3 | -16.14% 1/27 |
| 2023年 6月期 | 890 9/6 | 690 7/7 7/6 | 209,400 6/28 | 207億2991万 | 160億7150万 | +13.55% 8/22 | -6.57% 10/11 |
| 最新 | 730 2024/4/18 | 31,000 | 176億3062万 | -1.88% 744 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 178%（2.78倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 482%（5.82倍）
- 2020/12/30 vs 2019/12/30
- 70%（1.7倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
44円（2015/12/01） - 1569%（16.69倍）
730円（4/18）