株価チャート
株価
4/24
- 前日 (4/23)
- 2,133
- 始値
- 2,155
- 高値
- 2,229
- 安値
- 2,141
- 終値 +3.38%
- 2,205
- 出来高 +5.91%
- 233,100
乖離率
- 株価（5日）
移動平均値 - +5.5%
2,090 - 株価（25日）
移動平均値 - -3.63%
2,288 - 出来高（5日）
移動平均値 - -25.26%
311,880
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 2,155 | 2,229 | 2,141 | 2,205 | +3.38% | 233,100 | 385億3773万 | -3.63% | 5.48 | 2.42 |
| 04/23 | 2,148 | 2,157 | 2,096 | 2,133 | -0.47% | 220,100 | 372億7936万 | -7.46% | 5.3 | 2.34 |
| 04/22 | 1,970 | 2,143 | 1,947 | 2,143 | +10.18% | 364,300 | 374億5413万 | -8.22% | 5.33 | 2.35 |
| 04/19 | 2,022 | 2,027 | 1,933 | 1,945 | -3.9% | 491,000 | 339億9360万 | -17.65% | 4.83 | 2.13 |
| 04/18 | 2,019 | 2,056 | 1,999 | 2,024 | +1.56% | 250,900 | 353億7432万 | -14.85% | 5.03 | 2.22 |
| 04/17 | 2,100 | 2,101 | 1,992 | 1,993 | -4.55% | 341,900 | 348億3252万 | -16.44% | 4.95 | 2.19 |
| 04/16 | 2,050 | 2,132 | 2,025 | 2,088 | +0.68% | 232,600 | 364億9288万 | -12.96% | 5.19 | 2.29 |
| 04/15 | 2,059 | 2,093 | 2,040 | 2,074 | -1.61% | 258,600 | 362億4819万 | -13.87% | 5.15 | 2.28 |
| 04/12 | 2,222 | 2,226 | 2,098 | 2,108 | -4.62% | 341,600 | 368億4242万 | -12.89% | 5.24 | 2.31 |
| 04/11 | 2,190 | 2,222 | 2,139 | 2,210 | -1.95% | 481,100 | 386億2512万 | -9.05% | 5.49 | 2.42 |
| 04/10 | 2,289 | 2,348 | 2,254 | 2,254 | -1.27% | 175,000 | 393億9413万 | -7.81% | 5.6 | 2.47 |
| 04/09 | 2,287 | 2,326 | 2,250 | 2,283 | -0.04% | 134,500 | 399億97万 | -6.55% | 5.67 | 2.5 |
| 04/08 | 2,320 | 2,330 | 2,274 | 2,284 | -0.7% | 134,000 | 399億1845万 | -6.47% | 5.68 | 2.51 |
| 04/05 | 2,265 | 2,322 | 2,226 | 2,300 | -0.04% | 183,000 | 401億9809万 | -5.78% | 5.72 | 2.52 |
| 04/04 | 2,296 | 2,348 | 2,267 | 2,301 | +0.04% | 223,200 | 402億1557万 | -5.31% | 5.72 | 2.52 |
| 04/03 | 2,325 | 2,374 | 2,292 | 2,300 | -3.04% | 224,500 | 401億9809万 | -5.04% | 5.72 | 2.52 |
| 04/02 | 2,421 | 2,449 | 2,360 | 2,372 | -0.59% | 211,800 | 414億5647万 | -1.74% | 5.89 | 2.6 |
| 04/01 | 2,490 | 2,490 | 2,356 | 2,386 | -3.13% | 265,900 | 417億115万 | -0.67% | 5.93 | 2.62 |
| 03/29 | 2,594 | 2,599 | 2,454 | 2,463 | -4.65% | 445,900 | 430億4691万 | +3.1% | 6.12 | 2.7 |
| 03/28 | 2,572 | 2,709 | 2,543 | 2,583 | +0.7% | 572,500 | 451億4420万 | +8.85% | 6.42 | 2.83 |
| 03/27 | 2,495 | 2,593 | 2,478 | 2,565 | +3.18% | 318,400 | 448億2961万 | +8.82% | 6.37 | 2.81 |
| 03/26 | 2,477 | 2,507 | 2,456 | 2,486 | -1.04% | 325,500 | 434億4889万 | +5.97% | 6.18 | 2.73 |
| 03/25 | 2,620 | 2,664 | 2,512 | 2,512 | -4.67% | 391,400 | 439億331万 | +7.4% | 6.24 | 2.76 |
| 03/22 | 2,550 | 2,694 | 2,495 | 2,635 | +2.89% | 643,000 | 460億5303万 | +13.24% | 6.55 | 2.89 |
| 03/21 | 2,653 | 2,680 | 2,560 | 2,561 | -2.55% | 540,600 | 447億5970万 | +10.39% | 6.36 | 2.81 |
| 03/19 | 2,820 | 2,823 | 2,595 | 2,628 | -9.03% | 1,093,800 | 459億3069万 | +12.5% | 6.53 | 2.88 |
| 03/18 | 3,015 | 3,200 | 2,820 | 2,889 | +2.67% | 2,345,600 | 504億9230万 | +23.2% | 7.18 | 3.17 |
| 03/15 | 2,814 | 2,814 | 2,814 | 2,814 | +21.61% | 90,800 | 491億8149万 | +20.31% | 6.99 | 3.09 |
| 03/14 | 2,260 | 2,341 | 2,150 | 2,314 | +4.23% | 586,600 | 404億4277万 | -0.86% | 5.75 | 2.54 |
| 03/13 | 2,330 | 2,337 | 2,198 | 2,220 | -5.53% | 249,200 | 387億9990万 | -5.57% | 5.52 | 2.44 |
| 03/12 | 2,300 | 2,355 | 2,226 | 2,350 | +2.09% | 169,800 | 410億7196万 | -0.97% | 5.84 | 2.58 |
| 03/11 | 2,319 | 2,370 | 2,281 | 2,302 | -3.72% | 245,500 | 402億3305万 | -3.44% | 5.72 | 2.53 |
| 03/08 | 2,358 | 2,410 | 2,247 | 2,391 | +1.49% | 482,600 | 417億8854万 | -0.25% | 5.94 | 2.62 |
| 03/07 | 2,527 | 2,549 | 2,281 | 2,356 | -8.58% | 1,114,000 | 411億7683万 | -2.24% | 5.85 | 2.58 |
| 03/06 | 2,228 | 2,596 | 2,228 | 2,577 | +16.82% | 1,060,500 | 450億3934万 | +6.14% | 6.4 | 2.83 |
| 03/05 | 2,244 | 2,244 | 2,144 | 2,206 | -2.65% | 310,000 | 385億5521万 | -9.4% | 5.48 | 2.42 |
| 03/04 | 2,279 | 2,320 | 2,211 | 2,266 | +0.53% | 402,000 | 396億386万 | -7.96% | 5.63 | 2.49 |
| 03/01 | 2,020 | 2,259 | 2,020 | 2,254 | +11.92% | 691,400 | 393億9413万 | -9.37% | 5.6 | 2.47 |
| 02/29 | 2,031 | 2,050 | 1,990 | 2,014 | -4.1% | 524,800 | 351億9955万 | -19.92% | 5 | 2.21 |
| 02/28 | 2,095 | 2,132 | 2,079 | 2,100 | +0.14% | 227,500 | 367億260万 | -17.74% | 5.22 | 2.3 |
| 02/27 | 2,093 | 2,108 | 2,062 | 2,097 | +0.19% | 151,300 | 366億5017万 | -19.03% | 5.21 | 2.3 |
| 02/26 | 2,030 | 2,132 | 1,980 | 2,093 | +2.35% | 625,000 | 365億8026万 | -20.14% | 5.2 | 2.3 |
| 02/22 | 2,077 | 2,109 | 2,030 | 2,045 | -1.21% | 349,300 | 357億4135万 | -22.89% | 5.08 | 2.24 |
| 02/21 | 2,145 | 2,179 | 2,049 | 2,070 | -5.26% | 481,900 | 361億7393万 | -22.99% | 5.14 | 2.27 |
| 02/20 | 2,300 | 2,321 | 2,178 | 2,185 | -4.17% | 376,500 | 381億8360万 | -19.99% | 5.43 | 2.4 |
| 02/19 | 2,321 | 2,438 | 2,250 | 2,280 | -1.81% | 545,900 | 398億4375万 | -17.75% | 5.67 | 2.5 |
| 02/16 | 2,228 | 2,337 | 2,039 | 2,322 | +4.74% | 1,124,900 | 405億7772万 | -17.28% | 5.77 | 2.55 |
| 02/15 | 1,955 | 2,349 | 1,955 | 2,217 | -9.69% | 2,609,400 | 387億4281万 | -21.94% | 5.51 | 2.43 |
| 02/14 | 2,455 | 2,455 | 2,455 | 2,455 | -16.92% | 59,700 | 429億194万 | -14.7% | 6.1 | 2.69 |
| 02/13 | 2,890 | 3,065 | 2,855 | 2,955 | +3.68% | 848,100 | 516億3960万 | +1.65% | 7.34 | 3.24 |
| 02/09 | 2,740 | 2,850 | 2,725 | 2,850 | +3.86% | 409,700 | 498億469万 | -2.13% | 7.08 | 3.13 |
| 02/08 | 2,738 | 2,766 | 2,680 | 2,744 | +1.82% | 304,100 | 479億5231万 | -6.32% | 6.82 | 3.01 |
| 02/07 | 2,721 | 2,786 | 2,691 | 2,695 | -1.39% | 255,800 | 470億9602万 | -8.64% | 6.7 | 2.96 |
| 02/06 | 2,728 | 2,760 | 2,679 | 2,733 | -0.87% | 177,300 | 477億6008万 | -8.13% | 6.79 | 3 |
| 02/05 | 2,672 | 2,772 | 2,642 | 2,757 | +4.47% | 342,400 | 481億7949万 | -7.89% | 6.85 | 3.02 |
| 02/02 | 2,645 | 2,697 | 2,615 | 2,639 | +0.73% | 265,600 | 461億1740万 | -12.21% | 6.56 | 2.9 |
| 02/01 | 2,685 | 2,713 | 2,605 | 2,620 | -3.61% | 375,200 | 457億8537万 | -13.42% | 6.51 | 2.87 |
| 01/31 | 2,764 | 2,768 | 2,675 | 2,718 | -3% | 369,500 | 474億9795万 | -11.03% | 6.75 | 2.98 |
| 01/30 | 2,790 | 2,840 | 2,760 | 2,802 | +1.56% | 227,500 | 489億6588万 | -9.09% | 6.96 | 3.07 |
| 01/29 | 2,852 | 2,870 | 2,743 | 2,759 | -3.93% | 418,300 | 482億1444万 | -11.2% | 6.86 | 3.03 |
| 01/26 | 2,881 | 2,919 | 2,853 | 2,872 | -0.59% | 217,000 | 501億8915万 | -8.51% | 7.14 | 3.15 |
| 01/25 | 2,962 | 2,969 | 2,837 | 2,889 | -2.4% | 377,300 | 504億8623万 | -8.72% | 7.18 | 3.17 |
| 01/24 | 2,966 | 3,050 | 2,913 | 2,960 | -0.44% | 306,900 | 517億2698万 | -7.18% | 7.36 | 3.25 |
| 01/23 | 3,080 | 3,080 | 2,960 | 2,973 | -1.88% | 328,800 | 519億5416万 | -7.3% | 7.39 | 3.26 |
| 01/22 | 2,862 | 3,045 | 2,819 | 3,030 | +6.2% | 369,600 | 529億4116万 | -6.08% | 7.53 | 3.32 |
| 01/19 | 2,901 | 2,910 | 2,812 | 2,853 | -0.63% | 313,500 | 498億4856万 | -12.03% | 7.09 | 3.13 |
| 01/18 | 2,950 | 2,974 | 2,861 | 2,871 | -2.84% | 331,800 | 501億6306万 | -12.12% | 7.13 | 3.15 |
| 01/17 | 3,145 | 3,150 | 2,955 | 2,955 | -5.89% | 511,300 | 516億3074万 | -10.24% | 7.34 | 3.24 |
| 01/16 | 3,230 | 3,240 | 3,140 | 3,140 | -2.03% | 119,700 | 548億6312万 | -5.22% | 7.8 | 3.44 |
| 01/15 | 3,155 | 3,230 | 3,130 | 3,205 | +1.58% | 176,600 | 559億9882万 | -3.78% | 7.96 | 3.52 |
| 01/12 | 3,145 | 3,175 | 3,100 | 3,155 | +0.32% | 165,100 | 551億2521万 | -5.85% | 7.84 | 3.46 |
| 01/11 | 3,210 | 3,210 | 3,110 | 3,145 | -1.26% | 195,400 | 549億5048万 | -6.9% | 7.82 | 3.45 |
| 01/10 | 3,175 | 3,225 | 3,165 | 3,185 | +0.31% | 171,100 | 556億4938万 | -6.24% | 7.91 | 3.49 |
| 01/09 | 3,125 | 3,190 | 3,100 | 3,175 | +2.92% | 271,700 | 554億7465万 | -7.16% | 7.89 | 3.48 |
| 01/05 | 3,210 | 3,235 | 3,075 | 3,085 | -5.37% | 426,800 | 539億214万 | -10.11% | 7.67 | 3.38 |
| 01/04 | 3,200 | 3,295 | 3,190 | 3,260 | -0.76% | 141,800 | 569億5980万 | -5.45% | 8.1 | 3.58 |
| 2023 | ||||||||||
| 12/29 | 3,305 | 3,355 | 3,230 | 3,285 | -0.61% | 219,000 | 573億9661万 | -4.98% | 8.16 | 3.59 |
| 12/28 | 3,180 | 3,330 | 3,115 | 3,305 | +4.09% | 265,500 | 577億4606万 | -4.78% | 8.21 | 3.61 |
| 12/27 | 3,070 | 3,175 | 3,065 | 3,175 | +2.58% | 356,700 | 554億7465万 | -8.71% | 7.89 | 3.47 |
| 12/26 | 3,175 | 3,230 | 3,095 | 3,095 | -1.59% | 341,200 | 540億7687万 | -11.42% | 7.69 | 3.38 |
| 12/25 | 3,285 | 3,300 | 3,145 | 3,145 | -5.56% | 392,200 | 549億5048万 | -10.6% | 7.82 | 3.44 |
| 12/22 | 3,400 | 3,405 | 3,300 | 3,330 | -2.2% | 382,900 | 581億8286万 | -6.06% | 8.28 | 3.64 |
| 12/21 | 3,395 | 3,430 | 3,380 | 3,405 | -0.87% | 209,800 | 594億8546万 | -4.68% | 8.46 | 3.72 |
| 12/20 | 3,580 | 3,595 | 3,435 | 3,435 | -3.24% | 290,600 | 600億956万 | -4.02% | 8.54 | 3.76 |
| 12/19 | 3,490 | 3,550 | 3,435 | 3,550 | +1% | 202,500 | 620億1861万 | -0.62% | 8.82 | 3.88 |
| 12/18 | 3,480 | 3,600 | 3,450 | 3,515 | +0.29% | 233,900 | 614億716万 | -1.24% | 8.73 | 3.84 |
| 12/15 | 3,420 | 3,510 | 3,400 | 3,505 | +3.24% | 237,300 | 612億3246万 | -1.18% | 8.71 | 3.83 |
| 12/14 | 3,500 | 3,530 | 3,395 | 3,395 | -1.59% | 192,900 | 593億1076万 | -4.15% | 8.44 | 3.71 |
| 12/13 | 3,440 | 3,500 | 3,380 | 3,450 | -0.14% | 223,700 | 602億7161万 | -2.57% | 8.57 | 3.77 |
| 12/12 | 3,510 | 3,510 | 3,360 | 3,455 | +0.14% | 261,000 | 603億5896万 | -2.4% | 8.59 | 3.78 |
| 12/11 | 3,530 | 3,540 | 3,425 | 3,450 | -1.43% | 169,500 | 602億7161万 | -2.62% | 8.57 | 3.77 |
| 12/08 | 3,400 | 3,530 | 3,395 | 3,500 | +0.86% | 252,400 | 611億4511万 | -1.13% | 8.7 | 3.83 |
| 12/07 | 3,580 | 3,585 | 3,450 | 3,470 | -3.61% | 378,200 | 606億2101万 | -1.76% | 8.62 | 3.79 |
| 12/06 | 3,740 | 3,770 | 3,590 | 3,600 | -2.7% | 461,900 | 628億9211万 | +2.19% | 8.95 | 3.94 |
| 12/05 | 3,760 | 3,810 | 3,675 | 3,700 | -3.27% | 430,600 | 646億3912万 | +5.53% | 9.19 | 4.04 |
| 12/04 | 3,670 | 3,835 | 3,615 | 3,825 | +5.37% | 628,500 | 668億2287万 | +9.54% | 9.51 | 4.18 |
| 12/01 | 3,740 | 3,770 | 3,615 | 3,630 | -3.71% | 490,300 | 634億1621万 | +4.61% | 9.02 | 3.97 |
| 11/30 | 3,475 | 3,770 | 3,475 | 3,770 | +8.8% | 805,700 | 658億6202万 | +8.96% | 9.37 | 4.12 |
| 11/29 | 3,455 | 3,530 | 3,410 | 3,465 | -0.72% | 282,200 | 605億3366万 | +0.49% | 8.61 | 3.79 |
| 11/28 | 3,425 | 3,510 | 3,390 | 3,490 | +0.29% | 388,900 | 609億7041万 | +1.51% | 8.67 | 3.82 |
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 6月期 | 1,459 504,000 10/11 | 183 63,100 4/30 63,100 4/28 | 6,013,951 17,411 9/21 | - | - | +76.82% 5/13 | -65.47% 2/4 |
| 2009年 6月期 | 391 135,000 7/1 | 61 21,200 2/13 | 273,911 793 8/6 | - | - | +85.54% 3/16 | -50.89% 8/15 |
| 2010年 6月期 | 289 99,900 3/19 | 75 26,100 7/14 26,000 7/13 | 946,772 2,741 4/30 | - | - | +112.84% 3/19 | -32.65% 5/25 |
| 2011年 6月期 | 138 47,700 7/6 | 42 14,500 3/16 | 689,440 1,996 12/9 | 7億7140万 | 2億3449万 | +63.5% 12/13 | -38.56% 3/15 |
| 2012年 6月期 | 78 26,800 5/1 | 24 8,210 11/24 8,150 11/22 | 671,479 1,944 3/5 | 4億3340万 | 1億3180万 | +78.87% 11/30 | -31.3% 10/5 |
| 2013年 6月期 | 177 61,000 8/31 | 49 16,980 7/26 | 1,390,279 4,025 8/31 | 9億8649万 | 2億7460万 | +127.47% 8/30 | -29.3% 6/7 |
| 2014年 6月期 | 404 139,700 8/26 | 97 33,500 7/2 | 6,309,623 18,267 8/20 | 22億5922万 | 5億4176万 | +101.55% 8/23 | -32.2% 3/24 |
| 2015年 6月期 | 211 632 8/15 | 101 302 12/25 | 3,897,000 1,299,000 1/16 | 31億8585万 | 15億2235万 | +37.63% 1/16 | -26.36% 10/14 |
| 2016年 6月期 | 132 395 3/30 | 68 204 8/25 | 3,412,500 1,137,500 10/23 | 19億9115万 | 10億2834万 | +26.82% 10/13 | -21.57% 8/25 |
| 2017年 6月期 | 543 1,630 3/31 | 103 310 7/22 | 2,392,200 797,400 10/3 | 84億5890万 | 15億6268万 | +88.09% 10/3 | -20.51% 4/12 |
| 2018年 6月期 | 483 1,450 3/14 | 245 735 12/26 | 1,486,800 495,600 2/16 | 75億2479万 | 38億1429万 | +28.5% 1/23 | -21.49% 7/5 |
| 2019年 6月期 | 330 990 7/23 | 131 394 12/26 | 764,100 254,700 1/28 | 51億3761万 | 20億4466万 | +41.6% 1/28 | -29.41% 12/25 |
| 2020年 6月期 | 363 1,090 1/22 1,090 1/21 | 139 418 3/23 | 2,537,400 845,800 3/9 | 56億5656万 | 21億7172万 | +56.31% 1/21 | -35.96% 3/19 |
| 2021年 6月期 | 2,433 7,300 4/23 | 235 705 7/2 | 5,069,100 1,689,700 12/17 | 388億615万 | 36億6283万 | +81.52% 10/14 | -27.14% 5/19 |
| 2022年 6月期 | 2,400 7,200 7/30 | 520 1,561 2/24 | 3,604,200 1,201,400 3/17 | 384億415万 | 86億9057万 | +83.3% 3/17 | -34.46% 1/27 |
| 2023年 6月期 | 13,620 5/16 | 1,328 3,985 7/22 | 10,750,100 5/18 | 2367億5418万 | 221億8573万 | +60.89% 2/24 | -17.99% 5/18 |
| 最新 | 2,205 2024/4/24 | 233,100 | 385億3773万 | -3.63% 2,288 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -89%（0.11倍）
- 2009/12/30 vs 2008/12/29
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -52%（0.48倍）
- 2012/12/28 vs 2011/12/30
- 65%（1.65倍）
- 2013/12/30 vs 2012/12/28
- 332%（4.32倍）
- 2014/12/30 vs 2013/12/30
- -61%（0.39倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 92%（1.92倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- 549%（6.49倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 114%（2.14倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/04/24 vs 2023/12/29
- -33%（0.67倍）
- 過去安値
24円（2011/11/24） - 9177%（92.77倍）
2,205円（4/24）