株価チャート
株価
4/18
- 前日 (4/17)
- 2,206
- 始値
- 2,214
- 高値
- 2,238
- 安値
- 2,203
- 終値 +0.5%
- 2,217
- 出来高 -40.14%
- 58,000
乖離率
- 株価（5日）
移動平均値 - -1.2%
2,244 - 株価（25日）
移動平均値 - -0.58%
2,230 - 出来高（5日）
移動平均値 - -38.43%
94,200
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 | 2,214 | 2,238 | 2,203 | 2,217 | +0.5% | 58,000 | 1520億5221万 | -0.58% | 17.57 | 1.17 |
| 04/17 | 2,230 | 2,233 | 2,188 | 2,206 | -1.08% | 96,900 | 1512億9778万 | -0.99% | 17.48 | 1.16 |
| 04/16 | 2,273 | 2,273 | 2,215 | 2,230 | -2.66% | 132,100 | 1529億4381万 | +0.13% | 17.67 | 1.18 |
| 04/15 | 2,260 | 2,300 | 2,256 | 2,291 | +0.57% | 73,300 | 1571億2748万 | +3.06% | 18.15 | 1.21 |
| 04/12 | 2,297 | 2,303 | 2,262 | 2,278 | -0.7% | 110,700 | 1562億3588万 | +2.75% | 18.05 | 1.2 |
| 04/11 | 2,265 | 2,310 | 2,265 | 2,294 | +0.61% | 91,000 | 1573億3323万 | +3.8% | 18.18 | 1.21 |
| 04/10 | 2,280 | 2,300 | 2,273 | 2,280 | -0.04% | 74,400 | 1563億7304万 | +3.54% | 18.07 | 1.2 |
| 04/09 | 2,260 | 2,285 | 2,256 | 2,281 | +0.93% | 75,800 | 1564億4163万 | +4.01% | 18.07 | 1.2 |
| 04/08 | 2,231 | 2,267 | 2,230 | 2,260 | +1.48% | 95,000 | 1550億135万 | +3.48% | 17.91 | 1.19 |
| 04/05 | 2,210 | 2,235 | 2,201 | 2,227 | +0.5% | 117,300 | 1527億3806万 | +2.3% | 17.65 | 1.17 |
| 04/04 | 2,219 | 2,231 | 2,200 | 2,216 | +0.77% | 94,400 | 1519億8363万 | +2.07% | 17.56 | 1.17 |
| 04/03 | 2,209 | 2,216 | 2,179 | 2,199 | -0.09% | 112,200 | 1508億1769万 | +1.57% | 17.42 | 1.16 |
| 04/02 | 2,223 | 2,223 | 2,190 | 2,201 | -0.9% | 141,400 | 1509億5486万 | +1.99% | 17.44 | 1.16 |
| 04/01 | 2,207 | 2,235 | 2,200 | 2,221 | +1.37% | 139,700 | 1523億2655万 | +3.25% | 17.6 | 1.17 |
| 03/29 | 2,161 | 2,191 | 2,161 | 2,191 | +0.74% | 80,100 | 1502億6901万 | +2.29% | 17.36 | 1.15 |
| 03/28 | 2,191 | 2,201 | 2,161 | 2,175 | -1.23% | 137,100 | 1491億7165万 | +1.87% | 17.23 | 1.15 |
| 03/27 | 2,186 | 2,214 | 2,186 | 2,202 | +0.96% | 150,300 | 1510億2344万 | +3.48% | 17.45 | 1.16 |
| 03/26 | 2,210 | 2,216 | 2,154 | 2,181 | -1.49% | 161,800 | 1495億8316万 | +2.83% | 17.28 | 1.15 |
| 03/25 | 2,250 | 2,255 | 2,209 | 2,214 | -1.95% | 156,500 | 1518億4646万 | +4.78% | 17.54 | 1.17 |
| 03/22 | 2,268 | 2,269 | 2,240 | 2,258 | 0% | 91,900 | 1548億6418万 | +7.32% | 17.89 | 1.19 |
| 03/21 | 2,254 | 2,278 | 2,254 | 2,258 | +0.49% | 108,700 | 1548億6418万 | +7.88% | 17.89 | 1.19 |
| 03/19 | 2,220 | 2,249 | 2,217 | 2,247 | +1.22% | 95,100 | 1541億975万 | +7.93% | 17.8 | 1.18 |
| 03/18 | 2,230 | 2,233 | 2,210 | 2,220 | +0.45% | 68,400 | 1522億5796万 | +7.19% | 17.59 | 1.17 |
| 03/15 | 2,200 | 2,229 | 2,190 | 2,210 | +0.87% | 152,000 | 1515億7212万 | +7.28% | 17.51 | 1.16 |
| 03/14 | 2,185 | 2,194 | 2,164 | 2,191 | +0.64% | 95,400 | 1502億6901万 | +6.88% | 17.36 | 1.15 |
| 03/13 | 2,192 | 2,192 | 2,158 | 2,177 | +0.28% | 94,300 | 1493億882万 | +6.66% | 17.25 | 1.15 |
| 03/12 | 2,150 | 2,173 | 2,128 | 2,171 | +1.69% | 75,200 | 1488億9732万 | +6.84% | 17.2 | 1.14 |
| 03/11 | 2,150 | 2,150 | 2,113 | 2,135 | -0.42% | 65,300 | 1464億2827万 | +5.43% | 16.92 | 1.13 |
| 03/08 | 2,111 | 2,152 | 2,100 | 2,144 | +2.1% | 151,000 | 1470億4553万 | +6.24% | 16.99 | 1.13 |
| 03/07 | 2,090 | 2,106 | 2,083 | 2,100 | +1.01% | 80,400 | 1440億2780万 | +4.48% | 16.64 | 1.11 |
| 03/06 | 2,064 | 2,092 | 2,064 | 2,079 | +0.58% | 88,200 | 1425億8753万 | +3.74% | 16.47 | 1.1 |
| 03/05 | 2,065 | 2,078 | 2,044 | 2,067 | +0.1% | 66,300 | 1417億6451万 | +3.4% | 16.38 | 1.09 |
| 03/04 | 2,062 | 2,078 | 2,037 | 2,065 | -0.53% | 108,900 | 1416億2734万 | +3.61% | 16.36 | 1.09 |
| 03/01 | 2,080 | 2,082 | 2,064 | 2,076 | -0.53% | 82,100 | 1423億8177万 | +4.43% | 16.45 | 1.09 |
| 02/29 | 2,066 | 2,089 | 2,065 | 2,087 | +1.76% | 148,200 | 1431億3620万 | +5.3% | 16.54 | 1.1 |
| 02/28 | 2,045 | 2,066 | 2,044 | 2,051 | +0.79% | 104,900 | 1406億6716万 | +3.8% | 16.25 | 1.08 |
| 02/27 | 2,021 | 2,058 | 2,021 | 2,035 | +1.14% | 115,100 | 1395億6980万 | +3.19% | 16.12 | 1.07 |
| 02/26 | 2,020 | 2,028 | 2,008 | 2,012 | -0.15% | 72,200 | 1379億9235万 | +2.24% | 15.94 | 1.06 |
| 02/22 | 2,003 | 2,021 | 2,003 | 2,015 | +0.85% | 83,700 | 1381億9811万 | +2.49% | 15.97 | 1.06 |
| 02/21 | 2,007 | 2,010 | 1,983 | 1,998 | -0.7% | 114,100 | 1370億3217万 | +1.83% | 15.83 | 1.05 |
| 02/20 | 2,021 | 2,029 | 2,010 | 2,012 | -0.05% | 69,100 | 1379億9235万 | +2.71% | 15.94 | 1.06 |
| 02/19 | 1,988 | 2,014 | 1,988 | 2,013 | +1.21% | 75,200 | 1380億6094万 | +2.97% | 15.95 | 1.06 |
| 02/16 | 1,991 | 2,000 | 1,979 | 1,989 | +0.3% | 96,700 | 1364億1491万 | +1.95% | 15.76 | 1.05 |
| 02/15 | 2,000 | 2,011 | 1,975 | 1,983 | -0.25% | 110,300 | 1360億340万 | +1.8% | 15.71 | 1.05 |
| 02/14 | 1,999 | 2,008 | 1,976 | 1,988 | -0.1% | 100,200 | 1363億4632万 | +2.21% | 15.75 | 1.05 |
| 02/13 | 1,985 | 1,996 | 1,979 | 1,990 | +1.02% | 88,100 | 1364億8349万 | +2.47% | 15.77 | 1.05 |
| 02/09 | 1,946 | 1,975 | 1,937 | 1,970 | +1.03% | 77,100 | 1351億1180万 | +1.7% | 15.61 | 1.04 |
| 02/08 | 1,942 | 1,962 | 1,923 | 1,950 | +0.41% | 71,800 | 1337億4010万 | +0.88% | 15.45 | 1.03 |
| 02/07 | 1,968 | 1,976 | 1,932 | 1,942 | -1.12% | 132,000 | 1331億9143万 | +0.67% | 15.39 | 1.02 |
| 02/06 | 1,965 | 1,992 | 1,964 | 1,964 | +0.05% | 95,900 | 1347億29万 | +2.03% | 15.56 | 1.04 |
| 02/05 | 1,953 | 1,979 | 1,936 | 1,963 | -1.21% | 192,300 | 1346億3170万 | +2.24% | 15.55 | 1.03 |
| 02/02 | 1,972 | 1,988 | 1,964 | 1,987 | +1.27% | 62,200 | 1362億7774万 | +3.76% | 15.74 | 1.05 |
| 02/01 | 1,942 | 1,977 | 1,942 | 1,962 | +0.1% | 90,400 | 1345億6312万 | +2.83% | 15.55 | 1.03 |
| 01/31 | 1,936 | 1,960 | 1,936 | 1,960 | +1.03% | 65,300 | 1344億2595万 | +3.05% | 15.53 | 1.03 |
| 01/30 | 1,942 | 1,955 | 1,936 | 1,940 | -0.26% | 70,000 | 1330億5426万 | +2.32% | 15.37 | 1.02 |
| 01/29 | 1,930 | 1,948 | 1,930 | 1,945 | +0.93% | 42,300 | 1333億9718万 | +2.86% | 15.41 | 1.03 |
| 01/26 | 1,949 | 1,949 | 1,925 | 1,927 | -1.03% | 79,500 | 1321億6266万 | +2.23% | 15.27 | 1.02 |
| 01/25 | 1,925 | 1,948 | 1,925 | 1,947 | +1.09% | 58,800 | 1335億3435万 | +3.51% | 15.43 | 1.03 |
| 01/24 | 1,931 | 1,943 | 1,916 | 1,926 | -0.77% | 114,900 | 1320億9407万 | +2.67% | 15.26 | 1.02 |
| 01/23 | 1,940 | 1,958 | 1,937 | 1,941 | -0.31% | 61,100 | 1331億2284万 | +3.74% | 15.38 | 1.02 |
| 01/22 | 1,935 | 1,951 | 1,935 | 1,947 | +0.57% | 45,400 | 1335億3435万 | +4.34% | 15.43 | 1.03 |
| 01/19 | 1,950 | 1,950 | 1,929 | 1,936 | -0.77% | 70,500 | 1327億7992万 | +4.03% | 15.34 | 1.02 |
| 01/18 | 1,926 | 1,958 | 1,926 | 1,951 | +1.56% | 111,100 | 1338億869万 | +5.12% | 15.46 | 1.03 |
| 01/17 | 1,913 | 1,940 | 1,911 | 1,921 | +0.52% | 60,800 | 1317億5115万 | +3.84% | 15.22 | 1.01 |
| 01/16 | 1,930 | 1,930 | 1,904 | 1,911 | -0.83% | 83,800 | 1310億6530万 | +3.52% | 15.14 | 1.01 |
| 01/15 | 1,910 | 1,928 | 1,898 | 1,927 | +1.21% | 55,000 | 1321億6266万 | +4.67% | 15.27 | 1.02 |
| 01/12 | 1,929 | 1,941 | 1,894 | 1,904 | -0.88% | 136,400 | 1305億8521万 | +3.7% | 15.09 | 1 |
| 01/11 | 1,925 | 1,931 | 1,916 | 1,921 | +0.73% | 116,400 | 1317億5115万 | +4.92% | 15.22 | 1.01 |
| 01/10 | 1,907 | 1,922 | 1,899 | 1,907 | 0% | 116,500 | 1307億9096万 | +4.44% | 15.11 | 1.01 |
| 01/09 | 1,875 | 1,907 | 1,875 | 1,907 | +1.98% | 118,500 | 1307億9096万 | +4.67% | 15.11 | 1.01 |
| 01/05 | 1,865 | 1,874 | 1,863 | 1,870 | -0.11% | 46,800 | 1282億5333万 | +2.86% | 14.82 | 0.99 |
| 01/04 | 1,841 | 1,872 | 1,813 | 1,872 | +1.41% | 95,300 | 1283億9050万 | +3.08% | 14.83 | 0.99 |
| 2023 | ||||||||||
| 12/29 | 1,844 | 1,847 | 1,841 | 1,846 | +0.11% | 59,600 | 1266億730万 | +1.88% | 14.63 | 0.97 |
| 12/28 | 1,840 | 1,844 | 1,830 | 1,844 | +0.27% | 49,900 | 1264億7013万 | +1.88% | 14.61 | 0.97 |
| 12/27 | 1,835 | 1,843 | 1,833 | 1,839 | +0.33% | 108,400 | 1261億2720万 | +1.71% | 14.57 | 0.97 |
| 12/26 | 1,820 | 1,833 | 1,818 | 1,833 | +0.83% | 57,900 | 1257億1570万 | +1.5% | 14.52 | 0.97 |
| 12/25 | 1,825 | 1,829 | 1,813 | 1,818 | -0.16% | 47,900 | 1246億8693万 | +0.78% | 14.41 | 0.96 |
| 12/22 | 1,805 | 1,825 | 1,805 | 1,821 | +0.61% | 84,900 | 1248億9268万 | +1.05% | 14.43 | 0.96 |
| 12/21 | 1,799 | 1,813 | 1,792 | 1,810 | +0.33% | 86,400 | 1241億3825万 | +0.56% | 14.34 | 0.95 |
| 12/20 | 1,807 | 1,813 | 1,799 | 1,804 | +0.06% | 100,900 | 1237億2674万 | +0.28% | 14.29 | 0.95 |
| 12/19 | 1,805 | 1,805 | 1,781 | 1,803 | -0.22% | 153,800 | 1236億5816万 | +0.33% | 14.29 | 0.95 |
| 12/18 | 1,815 | 1,819 | 1,797 | 1,807 | -0.99% | 494,700 | 1239億3250万 | +0.61% | 14.32 | 0.95 |
| 12/15 | 1,818 | 1,825 | 1,803 | 1,825 | +0.27% | 147,300 | 1251億6702万 | +1.67% | 14.46 | 0.96 |
| 12/14 | 1,830 | 1,836 | 1,813 | 1,820 | +0.5% | 107,400 | 1248億2410万 | +1.56% | 14.42 | 0.96 |
| 12/13 | 1,814 | 1,817 | 1,803 | 1,811 | -0.22% | 79,300 | 1242億683万 | +1.12% | 14.35 | 0.95 |
| 12/12 | 1,815 | 1,825 | 1,808 | 1,815 | +0.11% | 63,600 | 1244億8117万 | +1.45% | 14.38 | 0.96 |
| 12/11 | 1,802 | 1,815 | 1,790 | 1,813 | +0.39% | 68,000 | 1243億4400万 | +1.45% | 14.37 | 0.95 |
| 12/08 | 1,809 | 1,815 | 1,797 | 1,806 | -0.11% | 128,400 | 1238億6391万 | +1.12% | 14.31 | 0.95 |
| 12/07 | 1,800 | 1,813 | 1,799 | 1,808 | +0.17% | 81,600 | 1240億108万 | +1.35% | 14.33 | 0.95 |
| 12/06 | 1,782 | 1,808 | 1,782 | 1,805 | +1.29% | 99,300 | 1237億9533万 | +1.23% | 14.3 | 0.95 |
| 12/05 | 1,788 | 1,800 | 1,779 | 1,782 | -0.72% | 107,500 | 1222億1788万 | +0.11% | 14.12 | 0.94 |
| 12/04 | 1,791 | 1,798 | 1,780 | 1,795 | +0.11% | 80,600 | 1231億948万 | +0.9% | 14.22 | 0.95 |
| 12/01 | 1,782 | 1,802 | 1,782 | 1,793 | +0.06% | 101,100 | 1229億7231万 | +0.9% | 14.21 | 0.94 |
| 11/30 | 1,815 | 1,815 | 1,782 | 1,792 | -1.27% | 200,300 | 1229億373万 | +0.96% | 14.2 | 0.94 |
| 11/29 | 1,813 | 1,824 | 1,813 | 1,815 | +0.17% | 62,200 | 1244億8117万 | +2.37% | 14.38 | 0.96 |
| 11/28 | 1,798 | 1,815 | 1,798 | 1,812 | +1.17% | 80,800 | 1242億7542万 | +2.32% | 14.36 | 0.95 |
| 11/27 | 1,795 | 1,805 | 1,786 | 1,791 | -0.22% | 64,900 | 1228億3514万 | +1.3% | 14.19 | 0.94 |
| 11/24 | 1,795 | 1,795 | 1,786 | 1,795 | +0.22% | 87,100 | 1231億948万 | +1.64% | 14.22 | 0.95 |
| 11/22 | 1,788 | 1,794 | 1,783 | 1,791 | +0.28% | 59,100 | 1228億3514万 | +1.53% | 14.19 | 0.94 |
| 11/21 | 1,777 | 1,792 | 1,775 | 1,786 | +0.73% | 84,100 | 1224億9222万 | +1.42% | 14.15 | 0.94 |
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 | |
| 2014年 6月期 | 1,405 5,620 5/29 | 663 2,650 4/18 | 10,547,600 2,636,900 4/25 | 1450億3219万 | 683億8706万 | +26.81% 5/29 | -11.94% 6/24 |
| 2015年 6月期 | 1,367 2,733 6/25 | 870 3,480 8/6 | 928,400 232,100 4/28 | 1410億5800万 | 898億641万 | +11.85% 3/16 | -11.94% 8/6 |
| 2016年 6月期 | 1,348 2,694 7/8 2,695 7/7 | 1,046 2,091 2/12 | 758,400 379,200 6/15 | 1390億4509万 | 1079億2253万 | +12.03% 3/18 | -11.72% 8/25 |
| 2017年 6月期 | 1,948 3,895 5/15 | 1,140 2,279 7/8 | 2,264,000 1,132,000 6/9 | 2010億3216万 | 1176億2575万 | +12.93% 11/28 | -9.87% 7/13 |
| 2018年 6月期 | 2,038 4,075 5/14 | 1,401 2,802 9/8 | 863,200 431,600 6/15 | 2103億2248万 | 1446億1928万 | +9.21% 11/6 | -11.96% 7/5 |
| 2019年 6月期 | 1,830 9/27 | 1,158 5/14 | 900,200 6/17 | 1889億314万 | 1195億3543万 | +8.89% 9/25 | -18.17% 12/25 |
| 2020年 6月期 | 1,525 11/8 | 913 3/13 | 1,237,200 6/5 | 1574億1928万 | 942億4511万 | +18.61% 3/30 | -19.41% 3/13 |
| 2021年 6月期 | 1,780 9/28 | 1,296 5/28 | 1,566,200 6/4 | 1837億4185万 | 1337億8058万 | +14.78% 9/28 | -7.53% 12/8 |
| 2022年 6月期 | 1,676 6/7 | 1,303 7/9 | 1,323,600 6/16 | 1173億3821万 | 1345億316万 | +7.98% 9/17 | -8.37% 12/20 |
| 2023年 6月期 | 1,962 11/24 | 1,558 8/3 | 2,046,300 6/16 | 1373億6132万 | 1090億7693万 | +7.99% 8/17 | -5.75% 2/3 |
| 最新 | 2,217 2024/4/18 | 58,000 | 1520億5221万 | -0.58% 2,230 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 28%（1.28倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 31%（1.31倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/04/18 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
663円（2014/04/18） - 235%（3.35倍）
2,217円（4/18）