株価チャート
株価
4/19
- 前日 (4/18)
- 466
- 始値
- 462
- 高値
- 465
- 安値
- 454
- 終値 -2.15%
- 456
- 出来高 +20.6%
- 426,200
乖離率
- 株価（5日）
移動平均値 - -1.94%
465 - 株価（25日）
移動平均値 - -4.6%
478 - 出来高（5日）
移動平均値 - +13.44%
375,700
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 462 | 465 | 454 | 456 | -2.15% | 426,200 | 819億6586万 | -4.6% | 8.4 | 0.85 |
| 04/18 | 463 | 469 | 462 | 466 | +1.08% | 353,400 | 837億6336万 | -2.71% | 8.58 | 0.87 |
| 04/17 | 470 | 470 | 458 | 461 | -1.91% | 494,400 | 828億6461万 | -3.96% | 8.49 | 0.86 |
| 04/16 | 469 | 470 | 465 | 470 | 0% | 332,300 | 844億8235万 | -2.29% | 8.66 | 0.88 |
| 04/15 | 470 | 474 | 469 | 470 | -0.63% | 272,200 | 844億8235万 | -2.29% | 8.66 | 0.88 |
| 04/12 | 473 | 480 | 472 | 473 | +0.85% | 554,600 | 850億2160万 | -1.87% | 8.71 | 0.89 |
| 04/11 | 469 | 471 | 464 | 469 | -0.85% | 580,200 | 843億260万 | -2.7% | 8.64 | 0.88 |
| 04/10 | 484 | 486 | 473 | 473 | -2.07% | 605,000 | 850億2160万 | -1.87% | 8.71 | 0.89 |
| 04/09 | 480 | 483 | 478 | 483 | +1.05% | 343,600 | 868億1910万 | +0.21% | 8.9 | 0.9 |
| 04/08 | 476 | 480 | 474 | 478 | +1.06% | 218,200 | 859億2035万 | -0.83% | 8.81 | 0.89 |
| 04/05 | 472 | 474 | 465 | 473 | -0.21% | 507,300 | 850億2160万 | -1.87% | 8.71 | 0.89 |
| 04/04 | 475 | 477 | 472 | 474 | -0.42% | 370,800 | 852億135万 | -1.86% | 8.73 | 0.89 |
| 04/03 | 473 | 479 | 472 | 476 | +0.42% | 386,000 | 855億6085万 | -1.65% | 8.77 | 0.89 |
| 04/02 | 481 | 484 | 474 | 474 | -1.66% | 554,000 | 852億135万 | -2.27% | 8.73 | 0.89 |
| 04/01 | 486 | 488 | 481 | 482 | -0.82% | 285,800 | 866億3935万 | -0.82% | 8.88 | 0.9 |
| 03/29 | 480 | 486 | 480 | 486 | +1.04% | 286,500 | 873億5835万 | 0% | 8.95 | 0.91 |
| 03/28 | 489 | 491 | 481 | 481 | -1.64% | 349,900 | 864億5960万 | -1.43% | 8.86 | 0.9 |
| 03/27 | 493 | 497 | 487 | 489 | -0.2% | 562,300 | 878億9760万 | 0% | 9.01 | 0.92 |
| 03/26 | 487 | 491 | 486 | 490 | +0.82% | 347,600 | 880億7735万 | -0.2% | 9.03 | 0.92 |
| 03/25 | 490 | 494 | 485 | 486 | -0.61% | 430,200 | 873億5835万 | -1.22% | 8.95 | 0.91 |
| 03/22 | 488 | 491 | 485 | 489 | +0.2% | 357,800 | 878億9760万 | -0.81% | 9.01 | 0.92 |
| 03/21 | 494 | 497 | 488 | 488 | -0.81% | 428,500 | 877億1785万 | -1.21% | 8.99 | 0.91 |
| 03/19 | 487 | 493 | 485 | 492 | +1.03% | 426,000 | 884億3685万 | -0.81% | 9.06 | 0.92 |
| 03/18 | 479 | 487 | 477 | 487 | +2.31% | 435,700 | 875億3810万 | -2.21% | 8.97 | 0.91 |
| 03/15 | 480 | 483 | 473 | 476 | -1.04% | 721,500 | 855億6085万 | -4.99% | 8.77 | 0.89 |
| 03/14 | 486 | 486 | 480 | 481 | -1.23% | 349,500 | 864億5960万 | -4.75% | 8.86 | 0.9 |
| 03/13 | 487 | 490 | 484 | 487 | -0.61% | 301,300 | 875億3810万 | -4.32% | 8.97 | 0.91 |
| 03/12 | 480 | 491 | 477 | 490 | +1.87% | 441,400 | 880億7735万 | -4.67% | 9.03 | 0.92 |
| 03/11 | 489 | 489 | 477 | 481 | -0.82% | 512,600 | 864億5960万 | -7.14% | 8.86 | 0.9 |
| 03/08 | 486 | 490 | 481 | 485 | +1.04% | 868,700 | 871億7860万 | -7.09% | 8.93 | 0.91 |
| 03/07 | 476 | 483 | 474 | 480 | +2.35% | 834,900 | 862億7985万 | -8.75% | 8.84 | 0.9 |
| 03/06 | 469 | 475 | 465 | 469 | -0.64% | 645,700 | 843億260万 | -11.51% | 8.64 | 0.88 |
| 03/05 | 476 | 476 | 467 | 472 | -0.84% | 911,000 | 848億4185万 | -11.94% | 8.69 | 0.88 |
| 03/04 | 490 | 490 | 474 | 476 | -3.45% | 1,183,200 | 855億6085万 | -12.01% | 8.77 | 0.89 |
| 03/01 | 499 | 503 | 492 | 493 | -0.8% | 431,500 | 886億1660万 | -9.54% | 9.08 | 0.92 |
| 02/29 | 502 | 504 | 495 | 497 | -1% | 830,000 | 893億3560万 | -9.47% | 9.16 | 0.93 |
| 02/28 | 494 | 505 | 491 | 502 | +2.66% | 1,488,400 | 902億3434万 | -9.06% | 9.25 | 0.94 |
| 02/27 | 496 | 496 | 484 | 489 | -0.81% | 1,493,400 | 878億9760万 | -12.05% | 9.01 | 0.92 |
| 02/26 | 489 | 495 | 484 | 493 | +1.02% | 1,280,800 | 886億1660万 | -11.96% | 9.08 | 0.92 |
| 02/22 | 482 | 493 | 474 | 488 | -7.4% | 2,936,000 | 877億1785万 | -13.32% | 8.99 | 0.91 |
| 02/21 | 526 | 529 | 523 | 527 | +0.76% | 220,500 | 947億2809万 | -7.05% | 9.71 | 0.99 |
| 02/20 | 531 | 533 | 521 | 523 | -0.95% | 264,200 | 940億909万 | -8.25% | 9.63 | 0.98 |
| 02/19 | 528 | 529 | 521 | 528 | +0.57% | 335,200 | 949億784万 | -7.85% | 9.73 | 0.99 |
| 02/16 | 514 | 528 | 511 | 525 | +3.55% | 591,400 | 943億6859万 | -8.7% | 9.67 | 0.98 |
| 02/15 | 521 | 525 | 507 | 507 | -2.12% | 475,000 | 911億3309万 | -12.28% | 9.34 | 0.95 |
| 02/14 | 534 | 534 | 518 | 518 | -3.18% | 678,100 | 931億1034万 | -11% | 9.54 | 0.97 |
| 02/13 | 543 | 543 | 525 | 535 | -0.93% | 737,900 | 961億6608万 | -8.7% | 9.86 | 1 |
| 02/09 | 557 | 563 | 540 | 540 | -3.91% | 553,800 | 970億6483万 | -8.16% | 9.95 | 1.01 |
| 02/08 | 550 | 566 | 545 | 562 | -2.94% | 1,214,000 | 1010億1933万 | -4.75% | 10.35 | 1.05 |
| 02/07 | 588 | 589 | 574 | 579 | -1.7% | 501,900 | 1040億7507万 | -1.86% | 10.67 | 1.08 |
| 02/06 | 592 | 593 | 583 | 589 | -1.17% | 357,900 | 1058億7257万 | -0.17% | 10.85 | 1.1 |
| 02/05 | 587 | 596 | 584 | 596 | +1.53% | 345,800 | 1071億3082万 | +1.19% | 10.98 | 1.12 |
| 02/02 | 578 | 593 | 578 | 587 | +1.56% | 345,300 | 1055億1307万 | 0% | 10.81 | 1.1 |
| 02/01 | 584 | 585 | 573 | 578 | -1.7% | 330,100 | 1038億9532万 | -1.37% | 10.65 | 1.08 |
| 01/31 | 591 | 593 | 583 | 588 | -1.34% | 507,200 | 1056億9282万 | +0.51% | 10.83 | 1.1 |
| 01/30 | 609 | 609 | 593 | 596 | -1.65% | 1,893,400 | 1071億3082万 | +2.05% | 10.98 | 1.12 |
| 01/29 | 602 | 612 | 599 | 606 | +2.02% | 488,900 | 1089億2831万 | +4.12% | 11.16 | 1.13 |
| 01/26 | 588 | 602 | 586 | 594 | +0.85% | 535,500 | 1067億7132万 | +2.41% | 10.94 | 1.11 |
| 01/25 | 582 | 591 | 580 | 589 | +1.2% | 300,900 | 1058億7257万 | +1.9% | 10.85 | 1.1 |
| 01/24 | 593 | 593 | 578 | 582 | -1.02% | 413,600 | 1046億1432万 | +0.87% | 10.72 | 1.09 |
| 01/23 | 594 | 597 | 587 | 588 | -0.17% | 533,700 | 1056億9282万 | +2.08% | 10.83 | 1.1 |
| 01/22 | 586 | 591 | 583 | 589 | +0.68% | 319,100 | 1058億7257万 | +2.43% | 10.85 | 1.1 |
| 01/19 | 590 | 596 | 583 | 585 | -0.17% | 413,600 | 1051億5357万 | +1.92% | 10.78 | 1.09 |
| 01/18 | 586 | 588 | 582 | 586 | +0.34% | 237,900 | 1053億3332万 | +2.27% | 10.79 | 1.1 |
| 01/17 | 595 | 597 | 584 | 584 | -1.02% | 603,900 | 1049億7382万 | +2.1% | 10.76 | 1.09 |
| 01/16 | 589 | 597 | 587 | 590 | -1.01% | 397,300 | 1060億5232万 | +3.33% | 10.87 | 1.1 |
| 01/15 | 602 | 606 | 596 | 596 | 0% | 320,700 | 1071億3082万 | +4.38% | 10.98 | 1.12 |
| 01/12 | 603 | 606 | 596 | 596 | -1% | 532,800 | 1071億3082万 | +4.56% | 10.98 | 1.12 |
| 01/11 | 605 | 610 | 600 | 602 | +0.17% | 395,400 | 1082億931万 | +5.99% | 11.09 | 1.13 |
| 01/10 | 603 | 607 | 600 | 601 | +0.17% | 470,400 | 1080億2956万 | +6% | 11.07 | 1.12 |
| 01/09 | 590 | 600 | 589 | 600 | +1.69% | 446,200 | 1078億4982万 | +6.01% | 11.05 | 1.12 |
| 01/05 | 590 | 591 | 582 | 590 | 0% | 393,600 | 1060億5232万 | +4.61% | 10.87 | 1.1 |
| 01/04 | 571 | 595 | 561 | 590 | +3.51% | 572,100 | 1060億5232万 | +4.8% | 10.87 | 1.1 |
| 2023 | ||||||||||
| 12/29 | 569 | 572 | 567 | 570 | +0.35% | 191,400 | 1024億5732万 | +1.42% | 10.5 | 1.07 |
| 12/28 | 566 | 572 | 562 | 568 | +0.35% | 265,800 | 1020億9782万 | +1.25% | 10.46 | 1.06 |
| 12/27 | 553 | 567 | 553 | 566 | +2.54% | 387,500 | 1017億3833万 | +1.07% | 10.43 | 1.06 |
| 12/26 | 555 | 559 | 552 | 552 | -0.36% | 174,000 | 992億2183万 | -1.25% | 10.17 | 1.03 |
| 12/25 | 566 | 569 | 554 | 554 | -1.07% | 190,900 | 995億8133万 | -0.89% | 10.21 | 1.04 |
| 12/22 | 565 | 566 | 555 | 560 | -1.23% | 344,800 | 1006億5983万 | +0.36% | 10.32 | 1.05 |
| 12/21 | 549 | 569 | 549 | 567 | +2.53% | 446,400 | 1019億1807万 | +1.8% | 10.44 | 1.06 |
| 12/20 | 553 | 559 | 550 | 553 | +0.18% | 247,800 | 994億158万 | -0.54% | 10.19 | 1.03 |
| 12/19 | 550 | 553 | 548 | 552 | +0.36% | 159,100 | 992億2183万 | -0.72% | 10.17 | 1.03 |
| 12/18 | 551 | 555 | 547 | 550 | -0.9% | 240,200 | 988億6233万 | -1.08% | 10.13 | 1.03 |
| 12/15 | 560 | 565 | 551 | 555 | -1.07% | 511,000 | 997億6108万 | 0% | 10.22 | 1.04 |
| 12/14 | 566 | 568 | 554 | 561 | -0.18% | 347,300 | 1008億3958万 | +1.08% | 10.33 | 1.05 |
| 12/13 | 561 | 566 | 559 | 562 | -0.35% | 194,800 | 1010億1933万 | +1.26% | 10.35 | 1.05 |
| 12/12 | 565 | 567 | 558 | 564 | +0.18% | 217,800 | 1013億7883万 | +1.62% | 10.39 | 1.05 |
| 12/11 | 557 | 564 | 557 | 563 | +0.54% | 187,300 | 1011億9908万 | +1.44% | 10.37 | 1.05 |
| 12/08 | 559 | 569 | 556 | 560 | -0.36% | 368,700 | 1006億5983万 | +0.9% | 10.32 | 1.05 |
| 12/07 | 574 | 574 | 561 | 562 | -1.92% | 246,000 | 1010億1933万 | +1.26% | 10.35 | 1.05 |
| 12/06 | 571 | 573 | 565 | 573 | +0.88% | 314,300 | 1029億9657万 | +3.24% | 10.56 | 1.07 |
| 12/05 | 571 | 577 | 566 | 568 | +0.18% | 268,700 | 1020億9782万 | +2.53% | 10.46 | 1.06 |
| 12/04 | 561 | 571 | 557 | 567 | +0.18% | 348,700 | 1019億1807万 | +2.35% | 10.44 | 1.06 |
| 12/01 | 563 | 571 | 561 | 566 | -0.35% | 492,700 | 1017億3833万 | +2.17% | 10.43 | 1.06 |
| 11/30 | 570 | 577 | 567 | 568 | 0% | 573,500 | 1020億9782万 | +2.53% | 10.46 | 1.06 |
| 11/29 | 564 | 571 | 563 | 568 | +1.07% | 396,900 | 1020億9782万 | +2.53% | 10.46 | 1.06 |
| 11/28 | 551 | 563 | 549 | 562 | +1.81% | 347,500 | 1010億1933万 | +1.44% | 10.35 | 1.05 |
| 11/27 | 552 | 556 | 548 | 552 | 0% | 238,700 | 992億2183万 | -0.36% | 10.17 | 1.03 |
| 11/24 | 548 | 555 | 546 | 552 | +1.85% | 349,000 | 992億2183万 | -0.36% | 10.17 | 1.03 |
| 11/22 | 553 | 553 | 541 | 542 | -2.17% | 370,700 | 974億2433万 | -2.34% | 9.98 | 1.01 |
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 | |
| 2009年 6月期 | 766 7,660 6/25 | 412 4,120 3/3 | 44,486,000 4,448,600 12/17 | - | - | +20.54% 6/22 | -19.73% 3/3 |
| 2010年 6月期 | 1,580 7,900 6/28 | 603 6,030 7/13 | 15,477,500 3,095,500 12/18 | - | - | +23.14% 12/28 | -18.53% 11/19 |
| 2011年 6月期 | 1,983 6/8 | 875 11/2 | 17,496,500 11/2 | 4503億7896万 | 1987億3000万 | +17.89% 1/28 | -24.44% 11/2 |
| 2012年 6月期 | 2,840 11/9 | 1,050 6/4 | 45,999,600 5/8 | 6450億2080万 | 2384億7600万 | +25.03% 8/15 | -27.98% 5/16 |
| 2013年 6月期 | 1,772 9/20 | 795 6/27 | 32,271,400 2/13 | 4024億5664万 | 1805億6040万 | +22.46% 9/19 | -20.27% 2/15 |
| 2014年 6月期 | 1,365 12/11 | 676 10/4 | 94,147,900 8/15 | 3100億1880万 | 1535億3312万 | +27.12% 12/11 | -17.71% 5/12 |
| 2015年 6月期 | 900 7/1 | 646 3/18 | 107,769,600 10/10 | 2153億5200万 | 1553億5008万 | +15.4% 3/30 | -8.98% 10/1 |
| 2016年 6月期 | 746 7/23 | 458 1/21 | 17,416,900 2/5 | 1795億9204万 | 1103億8716万 | +13.37% 2/8 | -18.12% 8/25 |
| 2017年 6月期 | 1,113 6/27 | 462 8/8 | 16,186,800 9/23 | 2692億2334万 | 1115億5604万 | +17.14% 9/20 | -12.28% 8/5 |
| 2018年 6月期 | 960 7/14 | 568 4/10 | 8,447,000 7/3 | 2322億1420万 | 1374億3884万 | +9.58% 5/1 | -8.5% 8/10 |
| 2019年 6月期 | 637 8/2 7/26 | 384 12/25 | 6,893,400 10/31 | 1542億7560万 | 930億1167万 | +10.06% 5/17 | -14.45% 8/21 |
| 2020年 6月期 | 557 11/7 | 341 3/19 | 4,272,300 6/19 | 1349億2277万 | 826億714万 | +10.19% 11/7 | -18.64% 3/19 |
| 2021年 6月期 | 648 6/16 | 435 7/31 | 4,841,800 8/21 | 1569億7780万 | 1053億7861万 | +11.41% 6/15 | -6.69% 2/26 |
| 2022年 6月期 | 1,285 4/18 | 573 7/9 | 9,703,100 4/21 | 2309億7836万 | 1388億907万 | +26.28% 10/20 | -21.45% 5/13 |
| 2023年 6月期 | 946 9/13 | 628 6/27 | 5,292,700 1/30 | 1700億4321万 | 1128億8281万 | +8.68% 2/22 | -10.58% 12/20 |
| 最新 | 456 2024/4/19 | 426,200 | 819億6586万 | -4.6% 478 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 113%（2.13倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 157%（2.57倍）
- 2012/12/28 vs 2011/12/30
- -50%（0.5倍）
- 2013/12/30 vs 2012/12/28
- -22%（0.78倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/04/19 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
341円（2020/03/19） - 34%（1.34倍）
456円（4/19）