株価チャート
株価
4/23
- 前日 (4/22)
- 1,091
- 始値
- 1,091
- 高値
- 1,091
- 安値
- 1,089
- 終値 -0.18%
- 1,089
- 出来高 +999.99%
- 4,500
乖離率
- 株価（5日）
移動平均値 - -0.18%
1,091 - 株価（25日）
移動平均値 - 0%
1,089 - 出来高（5日）
移動平均値 - +294.74%
1,140
2023/11/17～2024/04/23
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 | ||||||||||
| 04/23 | 1,091 | 1,091 | 1,089 | 1,089 | -0.18% | 4,500 | 70億2884万 | 0% | 6.63 | 0.73 |
| 04/22 | 1,091 | 1,091 | 1,091 | 1,091 | 0% | 200 | 70億4175万 | +0.18% | 6.64 | 0.73 |
| 04/19 | 1,091 | 1,091 | 1,091 | 1,091 | -0.09% | 200 | 70億4175万 | +0.18% | 6.64 | 0.73 |
| 04/18 | 1,091 | 1,092 | 1,091 | 1,092 | +0.09% | 500 | 70億4820万 | +0.28% | 6.65 | 0.73 |
| 04/16 | 1,091 | 1,091 | 1,091 | 1,091 | 0% | 300 | 70億4175万 | +0.18% | 6.64 | 0.73 |
| 04/15 | 1,091 | 1,091 | 1,091 | 1,091 | 0% | 300 | 70億4175万 | +0.18% | 6.64 | 0.73 |
| 04/12 | 1,091 | 1,091 | 1,091 | 1,091 | 0% | 100 | 70億4175万 | +0.18% | 6.64 | 0.73 |
| 04/11 | 1,091 | 1,091 | 1,091 | 1,091 | 0% | 900 | 70億4175万 | +0.18% | 6.64 | 0.73 |
| 04/10 | 1,090 | 1,091 | 1,090 | 1,091 | +0.09% | 400 | 70億4175万 | +0.18% | 6.64 | 0.73 |
| 04/09 | 1,091 | 1,091 | 1,090 | 1,090 | 0% | 1,100 | 70億3529万 | +0.09% | 6.63 | 0.73 |
| 04/08 | 1,091 | 1,094 | 1,090 | 1,090 | +0.18% | 7,000 | 70億3529万 | 0% | 6.63 | 0.73 |
| 04/05 | 1,088 | 1,088 | 1,088 | 1,088 | -0.18% | 100 | 70億2238万 | -0.18% | 6.62 | 0.73 |
| 04/04 | 1,090 | 1,090 | 1,090 | 1,090 | +0.28% | 100 | 70億3529万 | 0% | 6.63 | 0.73 |
| 04/01 | 1,087 | 1,087 | 1,087 | 1,087 | -0.28% | 200 | 70億1593万 | -0.28% | 6.62 | 0.73 |
| 03/29 | 1,086 | 1,090 | 1,086 | 1,090 | +0.55% | 2,200 | 70億3529万 | 0% | 6.63 | 0.73 |
| 03/28 | 1,084 | 1,084 | 1,083 | 1,084 | 0% | 3,100 | 69億9656万 | -0.64% | 6.6 | 0.73 |
| 03/27 | 1,087 | 1,087 | 1,084 | 1,084 | 0% | 900 | 69億9656万 | -0.64% | 6.6 | 0.73 |
| 03/26 | 1,083 | 1,085 | 1,083 | 1,084 | +0.09% | 2,600 | 69億9656万 | -0.64% | 6.6 | 0.73 |
| 03/25 | 1,088 | 1,088 | 1,082 | 1,083 | -0.82% | 900 | 69億9011万 | -0.82% | 6.59 | 0.73 |
| 03/22 | 1,082 | 1,092 | 1,081 | 1,092 | +0.65% | 3,700 | 70億4820万 | 0% | 6.65 | 0.73 |
| 03/21 | 1,094 | 1,094 | 1,085 | 1,085 | +0.37% | 1,000 | 70億302万 | -0.64% | 6.6 | 0.73 |
| 03/19 | 1,064 | 1,085 | 1,064 | 1,081 | -1.19% | 8,800 | 69億7720万 | -1.01% | 6.58 | 0.73 |
| 03/15 | 1,094 | 1,094 | 1,094 | 1,094 | +0.27% | 700 | 70億6111万 | +0.09% | 6.66 | 0.73 |
| 03/14 | 1,094 | 1,094 | 1,091 | 1,091 | -0.27% | 400 | 70億4175万 | -0.18% | 6.64 | 0.73 |
| 03/13 | 1,091 | 1,094 | 1,091 | 1,094 | +0.27% | 200 | 70億6111万 | +0.09% | 6.66 | 0.73 |
| 03/12 | 1,091 | 1,092 | 1,091 | 1,091 | -0.09% | 1,500 | 70億4175万 | -0.18% | 6.64 | 0.73 |
| 03/11 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 100 | 70億4820万 | -0.09% | 6.65 | 0.73 |
| 03/08 | 1,090 | 1,092 | 1,090 | 1,092 | -0.18% | 2,000 | 70億4820万 | -0.09% | 6.65 | 0.73 |
| 03/07 | 1,090 | 1,094 | 1,090 | 1,094 | +0.37% | 700 | 70億6111万 | +0.09% | 6.66 | 0.73 |
| 03/06 | 1,088 | 1,090 | 1,088 | 1,090 | 0% | 700 | 70億3529万 | -0.27% | 6.63 | 0.73 |
| 03/05 | 1,092 | 1,092 | 1,090 | 1,090 | -0.18% | 6,600 | 70億3529万 | -0.27% | 6.63 | 0.73 |
| 03/04 | 1,094 | 1,097 | 1,092 | 1,092 | 0% | 1,900 | 70億4820万 | -0.09% | 6.65 | 0.73 |
| 02/29 | 1,093 | 1,093 | 1,092 | 1,092 | -0.36% | 2,600 | 70億4820万 | -0.09% | 6.65 | 0.73 |
| 02/28 | 1,095 | 1,097 | 1,095 | 1,096 | +0.09% | 800 | 70億7402万 | +0.27% | 6.67 | 0.74 |
| 02/27 | 1,093 | 1,096 | 1,093 | 1,095 | 0% | 800 | 70億6756万 | +0.18% | 6.66 | 0.73 |
| 02/26 | 1,093 | 1,096 | 1,093 | 1,095 | +0.18% | 3,900 | 70億6756万 | +0.18% | 6.66 | 0.73 |
| 02/22 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 20,000 | 70億5465万 | 0% | 6.65 | 0.73 |
| 02/21 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 1,900 | 70億5465万 | 0% | 6.65 | 0.73 |
| 02/20 | 1,094 | 1,094 | 1,093 | 1,093 | -0.09% | 400 | 70億5465万 | 0% | 6.65 | 0.73 |
| 02/19 | 1,094 | 1,094 | 1,093 | 1,094 | +0.09% | 7,600 | 70億6111万 | +0.09% | 6.66 | 0.73 |
| 02/16 | 1,094 | 1,094 | 1,093 | 1,093 | 0% | 4,400 | 70億5465万 | 0% | 6.65 | 0.73 |
| 02/15 | 1,093 | 1,093 | 1,093 | 1,093 | -0.09% | 1,300 | 70億5465万 | 0% | 6.65 | 0.73 |
| 02/14 | 1,092 | 1,094 | 1,092 | 1,094 | +0.18% | 13,800 | 70億6111万 | +0.09% | 6.66 | 0.73 |
| 02/13 | 1,091 | 1,093 | 1,091 | 1,092 | 0% | 7,000 | 70億4820万 | -0.09% | 6.65 | 0.73 |
| 02/09 | 1,093 | 1,095 | 1,091 | 1,092 | -0.09% | 11,100 | 70億4820万 | -0.09% | 6.65 | 0.73 |
| 02/08 | 1,093 | 1,095 | 1,091 | 1,093 | -0.09% | 87,300 | 70億5465万 | 0% | 6.65 | 0.73 |
| 02/07 | 1,093 | 1,094 | 1,092 | 1,094 | +0.09% | 30,200 | 70億6111万 | +0.09% | 6.66 | 0.73 |
| 02/06 | 1,093 | 1,094 | 1,093 | 1,093 | -0.09% | 13,400 | 70億5465万 | 0% | 6.65 | 0.73 |
| 02/05 | 1,094 | 1,094 | 1,093 | 1,094 | +0.09% | 19,900 | 70億6111万 | +0.09% | 6.66 | 0.73 |
| 02/02 | 1,093 | 1,094 | 1,093 | 1,093 | -0.09% | 4,800 | 70億5465万 | 0% | 6.65 | 0.73 |
| 02/01 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 12,400 | 70億6111万 | +0.37% | 6.66 | 0.73 |
| 01/31 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 13,800 | 70億5465万 | +1.2% | 6.65 | 0.73 |
| 01/30 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 8,000 | 70億5465万 | +2.15% | 6.65 | 0.73 |
| 01/29 | 1,094 | 1,094 | 1,093 | 1,093 | 0% | 73,400 | 70億5465万 | +3.02% | 6.65 | 0.73 |
| 01/26 | 1,094 | 1,094 | 1,093 | 1,093 | 0% | 126,800 | 70億5465万 | +3.9% | 6.65 | 0.73 |
| 01/25 | 1,093 | 1,094 | 1,093 | 1,093 | 0% | 45,100 | 70億5465万 | +4.79% | 6.65 | 0.73 |
| 01/24 | 1,094 | 1,094 | 1,093 | 1,093 | 0% | 36,000 | 70億5465万 | +5.81% | 6.65 | 0.73 |
| 01/23 | 1,093 | 1,094 | 1,093 | 1,093 | 0% | 34,300 | 70億5465万 | +6.84% | 6.65 | 0.73 |
| 01/22 | 1,094 | 1,094 | 1,093 | 1,093 | -0.09% | 28,400 | 70億5465万 | +7.79% | 6.65 | 0.73 |
| 01/19 | 1,094 | 1,094 | 1,093 | 1,094 | +0.09% | 56,100 | 70億6111万 | +8.96% | 6.66 | 0.73 |
| 01/18 | 1,093 | 1,094 | 1,093 | 1,093 | -0.09% | 21,100 | 70億5465万 | +9.85% | 6.65 | 0.73 |
| 01/17 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 44,200 | 70億6111万 | +11.07% | 6.66 | 0.73 |
| 01/16 | 1,093 | 1,094 | 1,093 | 1,093 | -0.09% | 27,200 | 70億5465万 | +11.99% | 6.65 | 0.73 |
| 01/15 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 21,800 | 70億6111万 | +13.13% | 6.66 | 0.73 |
| 01/12 | 1,093 | 1,094 | 1,093 | 1,093 | -0.09% | 9,500 | 70億5465万 | +14.09% | 6.65 | 0.73 |
| 01/11 | 1,094 | 1,094 | 1,093 | 1,094 | +0.09% | 32,300 | 70億6111万 | +15.28% | 6.66 | 0.73 |
| 01/10 | 1,094 | 1,094 | 1,093 | 1,093 | -0.09% | 281,400 | 70億5465万 | +16.28% | 6.65 | 0.73 |
| 01/09 | 1,093 | 1,094 | 1,093 | 1,094 | 0% | 113,600 | 70億6111万 | +17.38% | 6.66 | 0.73 |
| 01/05 | 1,093 | 1,094 | 1,093 | 1,094 | +0.09% | 65,500 | 70億6111万 | +18.66% | 6.66 | 0.73 |
| 01/04 | 1,093 | 1,094 | 1,093 | 1,093 | -0.09% | 42,200 | 70億5465万 | +19.72% | 6.65 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 1,093 | 1,094 | 1,092 | 1,094 | +0.18% | 172,500 | 70億6111万 | +21.02% | 6.66 | 0.73 |
| 12/28 | 1,092 | 1,093 | 1,092 | 1,092 | 0% | 425,800 | 70億4820万 | +22.15% | 6.65 | 0.73 |
| 12/27 | 1,093 | 1,093 | 1,092 | 1,092 | -0.09% | 80,400 | 70億4820万 | +23.53% | 6.65 | 0.73 |
| 12/26 | 1,093 | 1,094 | 1,092 | 1,093 | +8.65% | 450,400 | 70億5465万 | +25.06% | 6.65 | 0.73 |
| 12/25 | 1,006 | 1,006 | 1,006 | 1,006 | +17.52% | 22,400 | 64億9312万 | +16.3% | 6.12 | 0.68 |
| 12/22 | 847 | 860 | 847 | 856 | +1.06% | 10,900 | 55億2496万 | -0.23% | 5.21 | 0.57 |
| 12/21 | 850 | 852 | 839 | 847 | -1.17% | 7,100 | 54億6687万 | -1.17% | 5.16 | 0.57 |
| 12/20 | 867 | 874 | 857 | 857 | -1.27% | 11,800 | 55億3142万 | +0.12% | 5.22 | 0.58 |
| 12/19 | 848 | 868 | 848 | 868 | +0.93% | 12,400 | 56億241万 | +1.76% | 5.28 | 0.58 |
| 12/18 | 840 | 860 | 840 | 860 | +0.58% | 4,600 | 55億5078万 | +1.18% | 5.23 | 0.58 |
| 12/15 | 847 | 855 | 842 | 855 | +0.83% | 4,100 | 55億1851万 | +0.94% | 5.2 | 0.57 |
| 12/14 | 849 | 852 | 848 | 848 | -1.4% | 1,600 | 54億7333万 | +0.47% | 5.16 | 0.57 |
| 12/13 | 847 | 865 | 846 | 860 | +0.7% | 1,700 | 55億5078万 | +2.14% | 5.23 | 0.58 |
| 12/12 | 856 | 865 | 853 | 854 | -0.23% | 4,200 | 55億1205万 | +1.91% | 5.2 | 0.57 |
| 12/11 | 852 | 858 | 850 | 856 | +0.47% | 2,000 | 55億2496万 | +2.51% | 5.21 | 0.57 |
| 12/08 | 861 | 861 | 845 | 852 | -1.27% | 6,000 | 54億9914万 | +2.28% | 5.19 | 0.57 |
| 12/07 | 867 | 867 | 846 | 863 | -0.58% | 3,700 | 55億7014万 | +3.98% | 5.25 | 0.58 |
| 12/06 | 852 | 868 | 850 | 868 | +0.7% | 4,500 | 56億241万 | +5.08% | 5.28 | 0.58 |
| 12/05 | 863 | 875 | 853 | 862 | -1.37% | 5,500 | 55億6369万 | +4.74% | 5.25 | 0.58 |
| 12/04 | 870 | 875 | 862 | 874 | -0.11% | 5,200 | 56億4114万 | +6.59% | 5.32 | 0.59 |
| 12/01 | 878 | 878 | 869 | 875 | -0.23% | 8,600 | 56億4760万 | +7.23% | 5.33 | 0.59 |
| 11/30 | 859 | 877 | 859 | 877 | +1.86% | 15,200 | 56億6050万 | +8% | 5.34 | 0.59 |
| 11/29 | 857 | 863 | 857 | 861 | +0.12% | 10,300 | 55億5723万 | +6.69% | 5.24 | 0.58 |
| 11/28 | 858 | 860 | 852 | 860 | +0.12% | 10,600 | 55億5078万 | +7.1% | 5.23 | 0.58 |
| 11/27 | 851 | 859 | 847 | 859 | +0.94% | 12,400 | 55億4432万 | +7.24% | 5.23 | 0.58 |
| 11/24 | 847 | 852 | 845 | 851 | +0.47% | 4,300 | 54億9269万 | +6.64% | 5.18 | 0.57 |
| 11/22 | 848 | 850 | 843 | 847 | -0.59% | 4,200 | 54億6687万 | +6.41% | 5.16 | 0.57 |
| 11/21 | 845 | 852 | 844 | 852 | +0.83% | 6,600 | 54億9914万 | +7.71% | 5.19 | 0.57 |
| 11/20 | 848 | 852 | 841 | 845 | +0.36% | 8,200 | 54億5396万 | +7.51% | 5.14 | 0.57 |
| 11/17 | 827 | 844 | 826 | 842 | +2.43% | 12,300 | 54億3460万 | +7.4% | 5.12 | 0.57 |
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 3月期 | 455 182,000 9/5 | 215 86,000 3/28 | 389,200 973 11/26 | - | - | +19.99% 9/4 | -27.85% 4/10 |
| 2009年 3月期 | 260 104,000 5/13 | 58 23,000 10/9 | 31,600 79 10/22 | - | - | +42.48% 5/13 | -42.11% 10/10 |
| 2010年 3月期 | 98 39,300 6/22 39,300 6/19 | 51 20,250 3/5 | 150,400 376 3/5 | - | - | +39% 4/30 | -21.85% 11/13 |
| 2011年 3月期 | 101 40,450 5/6 40,500 4/30 | 43 17,200 3/17 | 122,000 305 3/16 | 4億9815万 | 2億1156万 | +37.58% 5/9 | -38.06% 3/16 |
| 2012年 3月期 | 222 88,800 8/8 | 47 18,700 4/25 | 394,400 986 8/8 | 10億9224万 | 2億3001万 | +77.91% 8/5 | -28.05% 9/26 |
| 2013年 3月期 | 162 64,800 2/7 | 60 24,200 11/16 24,100 8/10 | 710,400 1,776 2/7 | 7億9704万 | 2億9643万 | +65.9% 2/6 | -22.91% 8/10 |
| 2014年 3月期 | 175 70,000 5/10 | 98 39,000 4/2 | 419,600 1,049 8/2 | 8億6100万 | 4億7970万 | +38.58% 5/13 | -20% 6/7 |
| 2015年 6月期 | 515 2,059 6/13 | 118 470 5/14 470 5/13 | 3,016,400 754,100 6/13 | 28億24万 | 6億3920万 | +141.7% 6/12 | -17.41% 8/8 |
| 2016年 6月期 | 547 2,188 9/3 2,188 8/28 | 208 830 7/9 | 573,600 143,400 8/12 | 35億3055万 | 13億3928万 | +60.88% 8/12 | -16.7% 9/25 |
| 2017年 6月期 | 727 1,454 11/10 | 431 1,722 7/1 | 225,400 112,700 11/11 | 46億9234万 | 27億7861万 | +19.67% 11/10 | -10.96% 11/15 |
| 2018年 6月期 | 1,320 2,639 5/11 | 637 1,273 7/5 | 112,600 56,300 10/5 56,300 9/22 | 85億1658万 | 41億822万 | +21.97% 9/27 | -16.44% 7/5 |
| 2019年 6月期 | 1,215 7/27 | 492 12/25 | 116,300 11/26 | 78億4209万 | 31億7556万 | +15.49% 3/22 | -20.64% 12/25 |
| 2020年 6月期 | 1,077 1/16 | 476 3/23 | 98,700 12/17 | 69億5138万 | 30億7229万 | +23.86% 1/14 | -34.25% 3/23 |
| 2021年 6月期 | 829 4/16 | 515 8/3 7/31 | 320,600 8/25 | 53億5069万 | 33億2401万 | +20.71% 4/16 | -9.27% 5/13 |
| 2022年 6月期 | 943 11/4 | 615 3/9 | 316,300 7/19 | 60億8649万 | 39億6945万 | +14.81% 3/29 | -14.18% 11/29 |
| 2023年 6月期 | 950 9/5 | 690 7/12 | 204,800 1/23 | 61億3168万 | 44億5353万 | +17.34% 9/2 | -8.3% 11/4 |
| 最新 | 1,089 2024/4/23 | 4,500 | 70億2884万 | 0% 1,089 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 65%（1.65倍）
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/29 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/28 vs 2008/12/29
- -37%（0.63倍）
- 2010/12/28 vs 2009/12/28
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/28
- 34%（1.34倍）
- 2012/12/27 vs 2011/12/30
- -29%（0.71倍）
- 2013/12/30 vs 2012/12/27
- 98%（1.98倍）
- 2014/12/30 vs 2013/12/30
- 62%（1.62倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- 55%（1.55倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/04/23 vs 2023/12/29
- 0%（1倍）
- 過去安値
43円（2011/03/17） - 2433%（25.33倍）
1,089円（4/23）