株価チャート
株価
4/23
- 前日 (4/22)
- 959
- 始値
- 969
- 高値
- 1,100
- 安値
- 968
- 終値 +1.36%
- 972
- 出来高 +350.35%
- 320,200
乖離率
- 株価（5日）
移動平均値 - +3.96%
935 - 株価（25日）
移動平均値 - +59.87%
608 - 出来高（5日）
移動平均値 - +151.85%
127,140
2023/11/22～2024/04/23
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 | 969 | 1,100 | 968 | 972 | +1.36% | 320,200 | 33億3911万 | +59.87% | 111.29 | 1.83 |
| 04/22 | 961 | 967 | 936 | 959 | +3.34% | 71,100 | 32億9272万 | +63.93% | 109.8 | 1.81 |
| 04/19 | 928 | 939 | 916 | 928 | +1.64% | 90,200 | 31億8628万 | +64.54% | 106.25 | 1.75 |
| 04/18 | 900 | 914 | 895 | 913 | +0.88% | 72,100 | 31億3478万 | +68.14% | 104.53 | 1.72 |
| 04/17 | 917 | 930 | 901 | 905 | -0.77% | 82,100 | 31億731万 | +73.37% | 103.62 | 1.71 |
| 04/16 | 900 | 912 | 895 | 912 | 0% | 93,700 | 31億3135万 | +81.67% | 104.42 | 1.72 |
| 04/15 | 910 | 912 | 877 | 912 | +0.11% | 181,700 | 31億3135万 | +89.21% | 104.42 | 1.72 |
| 04/12 | 897 | 919 | 860 | 911 | +5.07% | 554,900 | 31億2791万 | +97.19% | 104.3 | 1.72 |
| 04/11 | 973 | 973 | 810 | 867 | +51.31% | 2,110,000 | 29億7684万 | +96.6% | 99.27 | 1.64 |
| 04/10 | 573 | 573 | 573 | 573 | +16.23% | 11,100 | 19億6739万 | +35.46% | 65.6 | 1.08 |
| 04/09 | 493 | 493 | 493 | 493 | +19.37% | 7,400 | 16億9271万 | +18.51% | 56.45 | 0.93 |
| 04/08 | 404 | 420 | 404 | 413 | +3.25% | 4,500 | 14億1803万 | 0% | 47.29 | 0.78 |
| 04/05 | 399 | 406 | 399 | 400 | -0.74% | 16,300 | 13億7340万 | -2.91% | 45.8 | 0.75 |
| 04/04 | 422 | 422 | 400 | 403 | -3.59% | 8,500 | 13億8370万 | -2.18% | 46.14 | 0.76 |
| 04/03 | 415 | 422 | 415 | 418 | +0.97% | 2,200 | 14億3520万 | +1.46% | 47.86 | 0.79 |
| 04/02 | 434 | 439 | 414 | 414 | -4.39% | 6,900 | 14億2146万 | +0.49% | 47.4 | 0.78 |
| 04/01 | 430 | 443 | 430 | 433 | +0.7% | 5,900 | 14億8670万 | +5.35% | 49.58 | 0.82 |
| 03/29 | 435 | 440 | 430 | 430 | +0.23% | 3,900 | 14億7640万 | +4.88% | 49.23 | 0.81 |
| 03/28 | 450 | 450 | 424 | 429 | +0.7% | 18,000 | 14億7297万 | +4.89% | 49.12 | 0.81 |
| 03/27 | 425 | 432 | 425 | 426 | 0% | 6,000 | 14億6267万 | +4.41% | 48.77 | 0.8 |
| 03/26 | 434 | 435 | 418 | 426 | -1.84% | 27,900 | 14億6267万 | +4.41% | 48.77 | 0.8 |
| 03/25 | 446 | 464 | 426 | 434 | +4.83% | 124,600 | 14億9013万 | +6.9% | 49.69 | 0.82 |
| 03/22 | 406 | 462 | 402 | 414 | +1.97% | 220,200 | 14億2146万 | +2.22% | 47.4 | 0.78 |
| 03/21 | 410 | 410 | 403 | 406 | -0.98% | 2,000 | 13億9400万 | 0% | 46.48 | 0.77 |
| 03/19 | 406 | 413 | 406 | 410 | +0.74% | 1,800 | 14億773万 | +0.99% | 46.94 | 0.77 |
| 03/18 | 411 | 418 | 407 | 407 | -0.97% | 4,500 | 13億9743万 | +0.25% | 46.6 | 0.77 |
| 03/15 | 410 | 412 | 403 | 411 | +1.99% | 8,400 | 14億1116万 | +1.23% | 47.06 | 0.78 |
| 03/14 | 410 | 410 | 403 | 403 | -1.47% | 3,300 | 13億8370万 | -0.74% | 46.14 | 0.76 |
| 03/13 | 403 | 409 | 401 | 409 | +2.25% | 7,200 | 14億430万 | +0.74% | 46.83 | 0.77 |
| 03/12 | 403 | 409 | 399 | 400 | -0.74% | 3,700 | 13億7340万 | -1.48% | 45.8 | 0.75 |
| 03/11 | 405 | 405 | 403 | 403 | -0.74% | 800 | 13億8370万 | -0.98% | 46.14 | 0.76 |
| 03/08 | 408 | 408 | 406 | 406 | -0.25% | 400 | 13億9400万 | -0.49% | 46.48 | 0.77 |
| 03/07 | 408 | 408 | 406 | 407 | -0.49% | 400 | 13億9743万 | -0.25% | 46.6 | 0.77 |
| 03/06 | 404 | 409 | 404 | 409 | +1.24% | 4,500 | 14億430万 | +0.25% | 46.83 | 0.77 |
| 03/05 | 401 | 407 | 400 | 404 | +1.25% | 4,100 | 13億8713万 | -0.98% | 46.26 | 0.76 |
| 03/04 | 405 | 407 | 396 | 399 | -2.21% | 3,500 | 13億6996万 | -2.21% | 45.68 | 0.75 |
| 03/01 | 400 | 410 | 398 | 408 | +2.26% | 12,400 | 14億86万 | 0% | 46.71 | 0.77 |
| 02/29 | 402 | 402 | 399 | 399 | -0.75% | 3,300 | 13億6996万 | -2.21% | 45.68 | 0.75 |
| 02/28 | 398 | 402 | 398 | 402 | +0.5% | 12,300 | 13億8026万 | -1.47% | 46.03 | 0.76 |
| 02/27 | 400 | 400 | 390 | 400 | 0% | 9,700 | 13億7340万 | -2.2% | 45.8 | 0.75 |
| 02/26 | 400 | 410 | 400 | 400 | -3.38% | 37,000 | 13億7340万 | -2.2% | 45.8 | 0.75 |
| 02/22 | 409 | 415 | 409 | 414 | +0.98% | 600 | 14億2146万 | +1.22% | 47.4 | 0.78 |
| 02/21 | 407 | 411 | 407 | 410 | +1.49% | 2,800 | 14億773万 | +0.24% | 46.94 | 0.77 |
| 02/20 | 404 | 404 | 404 | 404 | 0% | 200 | 13億8713万 | -0.98% | 46.26 | 0.76 |
| 02/19 | 400 | 409 | 400 | 404 | +1.25% | 1,300 | 13億8713万 | -0.98% | 46.26 | 0.76 |
| 02/16 | 396 | 400 | 395 | 399 | -0.25% | 9,400 | 13億6996万 | -2.21% | 45.68 | 0.75 |
| 02/15 | 412 | 412 | 400 | 400 | -6.32% | 26,600 | 13億7340万 | -2.2% | 45.8 | 0.75 |
| 02/14 | 413 | 440 | 410 | 427 | +3.39% | 19,000 | 14億6610万 | +4.4% | 48.89 | 0.81 |
| 02/13 | 410 | 413 | 407 | 413 | +1.72% | 15,300 | 14億1803万 | +1.23% | 47.29 | 0.78 |
| 02/09 | 409 | 411 | 406 | 406 | -0.73% | 5,500 | 13億9400万 | -0.49% | 46.48 | 0.77 |
| 02/08 | 412 | 412 | 409 | 409 | -0.97% | 900 | 14億430万 | +0.25% | 46.83 | 0.77 |
| 02/07 | 413 | 413 | 409 | 413 | 0% | 300 | 14億1803万 | +1.47% | 47.29 | 0.78 |
| 02/06 | 413 | 413 | 409 | 413 | 0% | 600 | 14億1803万 | +1.47% | 47.29 | 0.78 |
| 02/05 | 414 | 414 | 407 | 413 | +0.49% | 1,800 | 14億1803万 | +1.72% | 47.29 | 0.78 |
| 02/02 | 418 | 421 | 411 | 411 | -1.67% | 1,100 | 14億1116万 | +1.23% | 47.06 | 0.78 |
| 02/01 | 411 | 418 | 410 | 418 | +2.7% | 3,100 | 14億3520万 | +3.21% | 47.86 | 0.79 |
| 01/31 | 409 | 409 | 407 | 407 | -0.49% | 4,100 | 13億9743万 | +0.49% | 46.6 | 0.77 |
| 01/29 | 411 | 413 | 409 | 409 | -0.49% | 3,800 | 14億430万 | +1.24% | 46.83 | 0.77 |
| 01/26 | 412 | 416 | 411 | 411 | -0.24% | 2,800 | 14億1116万 | +1.73% | 47.06 | 0.78 |
| 01/25 | 406 | 415 | 405 | 412 | +1.73% | 5,500 | 14億1460万 | +1.98% | 47.17 | 0.78 |
| 01/24 | 407 | 407 | 405 | 405 | -0.49% | 1,100 | 13億9056万 | +0.5% | 46.37 | 0.76 |
| 01/23 | 406 | 410 | 406 | 407 | +0.49% | 900 | 13億9743万 | +0.99% | 46.6 | 0.77 |
| 01/22 | 403 | 407 | 403 | 405 | +0.25% | 2,000 | 13億9056万 | +0.5% | 46.37 | 0.76 |
| 01/19 | 406 | 407 | 404 | 404 | 0% | 500 | 13億8713万 | +0.25% | 46.26 | 0.76 |
| 01/18 | 404 | 409 | 404 | 404 | 0% | 400 | 13億8713万 | +0.5% | 46.26 | 0.76 |
| 01/17 | 407 | 416 | 399 | 404 | -0.25% | 9,000 | 13億8713万 | +0.25% | 46.26 | 0.76 |
| 01/16 | 400 | 406 | 400 | 405 | +1.5% | 1,600 | 13億9056万 | +0.5% | 46.37 | 0.76 |
| 01/15 | 403 | 421 | 399 | 399 | -1.72% | 10,800 | 13億6996万 | -0.99% | 45.68 | 0.75 |
| 01/12 | 410 | 410 | 404 | 406 | -0.98% | 3,300 | 13億9400万 | +0.74% | 46.48 | 0.77 |
| 01/10 | 411 | 411 | 405 | 410 | +0.74% | 1,900 | 14億773万 | +1.74% | 46.94 | 0.77 |
| 01/09 | 412 | 414 | 407 | 407 | -0.97% | 1,000 | 13億9743万 | +1.24% | 46.6 | 0.77 |
| 01/05 | 404 | 412 | 404 | 411 | +1.48% | 800 | 14億1116万 | +2.24% | 47.06 | 0.78 |
| 01/04 | 407 | 410 | 405 | 405 | -0.25% | 900 | 13億9056万 | +0.75% | 46.37 | 0.76 |
| 2023 | ||||||||||
| 12/29 | 403 | 406 | 402 | 406 | +1.5% | 1,300 | 13億9400万 | +1% | 46.48 | 0.77 |
| 12/28 | 400 | 408 | 400 | 400 | +0.5% | 3,800 | 13億7340万 | -0.5% | 45.8 | 0.75 |
| 12/27 | 399 | 399 | 395 | 398 | -0.5% | 26,700 | 13億6653万 | -1% | 45.57 | 0.75 |
| 12/26 | 399 | 400 | 397 | 400 | +0.76% | 24,200 | 13億7340万 | -0.5% | 45.8 | 0.75 |
| 12/25 | 396 | 398 | 396 | 397 | -1% | 24,200 | 13億6309万 | -1.49% | 45.45 | 0.75 |
| 12/22 | 400 | 406 | 399 | 401 | -0.25% | 4,100 | 13億7683万 | -0.5% | 45.91 | 0.76 |
| 12/21 | 400 | 402 | 400 | 402 | +0.5% | 16,900 | 13億8026万 | -0.25% | 46.03 | 0.76 |
| 12/20 | 400 | 404 | 400 | 400 | -0.25% | 6,900 | 13億7340万 | -0.74% | 45.8 | 0.75 |
| 12/19 | 398 | 406 | 395 | 401 | +0.75% | 3,800 | 13億7683万 | -0.5% | 45.91 | 0.76 |
| 12/18 | 398 | 398 | 398 | 398 | -1.73% | 1,000 | 13億6653万 | -1.24% | 45.57 | 0.75 |
| 12/15 | 406 | 406 | 405 | 405 | +1.25% | 1,100 | 13億9056万 | +0.5% | 46.37 | 0.76 |
| 12/14 | 397 | 402 | 397 | 400 | 0% | 1,300 | 13億7340万 | -0.74% | 45.8 | 0.75 |
| 12/13 | 400 | 400 | 399 | 400 | 0% | 1,600 | 13億7340万 | -0.74% | 45.8 | 0.75 |
| 12/12 | 402 | 402 | 400 | 400 | -0.5% | 700 | 13億7340万 | -0.74% | 45.8 | 0.75 |
| 12/11 | 401 | 402 | 401 | 402 | +0.25% | 200 | 13億8026万 | -0.25% | 46.03 | 0.76 |
| 12/08 | 401 | 401 | 400 | 401 | -1.47% | 600 | 13億7683万 | -0.5% | 45.91 | 0.76 |
| 12/07 | 403 | 407 | 403 | 407 | +0.25% | 300 | 13億9743万 | +0.74% | 46.6 | 0.77 |
| 12/06 | 401 | 406 | 401 | 406 | +0.25% | 800 | 13億9400万 | +0.5% | 46.48 | 0.77 |
| 12/05 | 404 | 405 | 403 | 405 | +1% | 2,000 | 13億9056万 | +0.5% | 46.37 | 0.76 |
| 12/04 | 401 | 401 | 400 | 401 | 0% | 5,300 | 13億7683万 | -0.5% | 45.91 | 0.76 |
| 12/01 | 405 | 405 | 395 | 401 | -0.99% | 12,900 | 13億7683万 | -0.5% | 45.91 | 0.76 |
| 11/30 | 410 | 410 | 405 | 405 | -0.98% | 1,800 | 13億9056万 | +0.5% | 46.37 | 0.76 |
| 11/29 | 401 | 410 | 401 | 409 | +1.49% | 16,800 | 14億430万 | +1.49% | 46.83 | 0.77 |
| 11/28 | 404 | 404 | 403 | 403 | -0.74% | 1,200 | 13億8370万 | 0% | 46.14 | 0.76 |
| 11/27 | 412 | 412 | 405 | 406 | -0.98% | 1,900 | 13億9400万 | +0.74% | 46.48 | 0.77 |
| 11/24 | 401 | 411 | 401 | 410 | +2.5% | 18,200 | 14億773万 | +1.99% | 46.94 | 0.77 |
| 11/22 | 404 | 404 | 400 | 400 | -0.5% | 18,700 | 13億7340万 | -0.5% | 45.8 | 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 | |
| 2017年 6月期 | 923 2,770 3/10 | 381 1,142 11/9 | 3,280,200 1,093,400 7/22 | 31億600万 | 12億7584万 | +37.03% 3/9 | -17.97% 4/12 |
| 2018年 6月期 | 2,155 4/17 | 523 1,570 9/5 | 907,000 2/14 | 73億803万 | 17億6389万 | +42.42% 1/25 | -24.51% 5/14 |
| 2019年 6月期 | 1,360 7/2 | 301 12/25 | 3,136,200 1/25 | 46億4916万 | 10億3122万 | +117.88% 1/16 | -39.46% 8/15 |
| 2020年 6月期 | 559 7/4 | 254 3/17 3/13 | 781,800 6/11 | 19億1748万 | 8億7134万 | +42.28% 5/14 | -34.16% 3/13 |
| 2021年 6月期 | 1,139 10/13 | 385 7/3 | 5,678,100 10/13 | 39億733万 | 13億2074万 | +78.59% 10/13 | -18.99% 11/12 |
| 2022年 6月期 | 678 10/4 | 502 2/28 | 88,900 10/4 | 23億2750万 | 17億2331万 | +16.63% 3/25 | -8.16% 11/29 |
| 2023年 6月期 | 614 9/1 | 461 1/17 | 46,200 11/15 | 21億780万 | 15億8284万 | +13.15% 3/28 | -14.13% 12/27 |
| 最新 | 972 2024/4/23 | 320,200 | 33億3911万 | +59.87% 608 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -61%（0.39倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/04/23 vs 2023/12/29
- 139%（2.39倍）
- 過去安値
254円（2020/03/17） - 283%（3.83倍）
972円（4/23）