株価チャート
株価
4/22
- 前日 (4/19)
- 1,500
- 始値
- 1,496
- 高値
- 1,510
- 安値
- 1,496
- 終値 +0.67%
- 1,510
- 出来高 -60%
- 400
乖離率
- 株価（5日）
移動平均値 - -1.05%
1,526 - 株価（25日）
移動平均値 - -3.76%
1,569 - 出来高（5日）
移動平均値 - -25.93%
540
2023/10/30～2024/04/22
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 | ||||||||||
| 04/22 | 1,496 | 1,510 | 1,496 | 1,510 | +0.67% | 400 | 23億2080万 | -3.76% | 13.52 | 1.42 |
| 04/19 | 1,502 | 1,540 | 1,500 | 1,500 | -1.96% | 1,000 | 23億544万 | -4.52% | 13.43 | 1.41 |
| 04/18 | 1,534 | 1,534 | 1,530 | 1,530 | -2.24% | 200 | 23億5154万 | -2.67% | 13.7 | 1.44 |
| 04/17 | 1,525 | 1,565 | 1,525 | 1,565 | +2.62% | 300 | 24億534万 | -0.38% | 14.01 | 1.47 |
| 04/16 | 1,525 | 1,525 | 1,485 | 1,525 | -1.87% | 800 | 23億4386万 | -2.74% | 13.65 | 1.43 |
| 04/15 | 1,554 | 1,554 | 1,554 | 1,554 | 0% | 100 | 23億8843万 | -0.83% | 13.91 | 1.46 |
| 04/12 | 1,556 | 1,556 | 1,514 | 1,554 | -0.13% | 400 | 23億8843万 | -0.64% | 13.91 | 1.46 |
| 04/11 | 1,560 | 1,572 | 1,556 | 1,556 | -1.52% | 300 | 23億9150万 | -0.38% | 13.93 | 1.46 |
| 04/10 | 1,580 | 1,580 | 1,580 | 1,580 | -0.5% | 100 | 24億2839万 | +1.35% | 14.14 | 1.49 |
| 04/08 | 1,588 | 1,588 | 1,588 | 1,588 | +2.39% | 100 | 24億4069万 | +2.19% | 14.21 | 1.49 |
| 04/05 | 1,551 | 1,551 | 1,511 | 1,551 | 0% | 400 | 23億8382万 | +0.06% | 13.88 | 1.46 |
| 04/04 | 1,532 | 1,561 | 1,532 | 1,551 | -1.34% | 500 | 23億8382万 | +0.26% | 13.88 | 1.46 |
| 04/01 | 1,592 | 1,592 | 1,572 | 1,572 | 0% | 300 | 24億1610万 | +1.88% | 14.07 | 1.48 |
| 03/29 | 1,561 | 1,572 | 1,561 | 1,572 | +0.7% | 300 | 24億1610万 | +2.21% | 14.07 | 1.48 |
| 03/28 | 1,526 | 1,601 | 1,526 | 1,561 | 0% | 600 | 23億9919万 | +1.83% | 13.97 | 1.47 |
| 03/27 | 1,561 | 1,561 | 1,561 | 1,561 | 0% | 100 | 23億9919万 | +2.23% | 13.97 | 1.47 |
| 03/26 | 1,559 | 1,566 | 1,556 | 1,561 | +0.06% | 1,800 | 23億9919万 | +2.43% | 13.97 | 1.47 |
| 03/25 | 1,599 | 1,599 | 1,530 | 1,560 | -2.44% | 4,700 | 23億9765万 | +2.56% | 13.96 | 1.47 |
| 03/21 | 1,538 | 1,608 | 1,538 | 1,599 | -1.05% | 2,000 | 24億5759万 | +5.41% | 14.31 | 1.5 |
| 03/19 | 1,559 | 1,616 | 1,559 | 1,616 | +2.6% | 800 | 24億8372万 | +6.88% | 14.47 | 1.52 |
| 03/18 | 1,600 | 1,619 | 1,530 | 1,575 | 0% | 2,600 | 24億2071万 | +4.58% | 14.1 | 1.48 |
| 03/15 | 1,611 | 1,611 | 1,575 | 1,575 | -2.48% | 600 | 24億2071万 | +4.93% | 14.1 | 1.48 |
| 03/14 | 1,647 | 1,647 | 1,497 | 1,615 | -1.94% | 3,500 | 24億8219万 | +7.95% | 14.46 | 1.52 |
| 03/13 | 1,657 | 1,670 | 1,613 | 1,647 | -0.42% | 1,300 | 25億3137万 | +10.54% | 14.74 | 1.55 |
| 03/12 | 1,540 | 1,680 | 1,540 | 1,654 | +7.19% | 2,500 | 25億4213万 | +11.53% | 14.81 | 1.55 |
| 03/11 | 1,544 | 1,544 | 1,540 | 1,543 | +0.19% | 1,000 | 23億7152万 | +4.61% | 13.81 | 1.45 |
| 03/08 | 1,496 | 1,550 | 1,470 | 1,540 | +2.94% | 4,000 | 23億6691万 | +4.62% | 13.78 | 1.45 |
| 03/07 | 1,487 | 1,496 | 1,487 | 1,496 | +0.61% | 1,100 | 22億9929万 | +1.98% | 13.39 | 1.41 |
| 03/06 | 1,495 | 1,495 | 1,457 | 1,487 | -0.6% | 800 | 22億8545万 | +1.5% | 13.31 | 1.4 |
| 03/05 | 1,496 | 1,496 | 1,496 | 1,496 | -0.07% | 200 | 22億9929万 | +2.26% | 13.39 | 1.41 |
| 03/04 | 1,499 | 1,499 | 1,497 | 1,497 | +0.6% | 2,200 | 23億82万 | +2.53% | 13.4 | 1.41 |
| 03/01 | 1,480 | 1,488 | 1,453 | 1,488 | +0.61% | 1,700 | 22億8699万 | +2.13% | 13.32 | 1.4 |
| 02/29 | 1,479 | 1,479 | 1,479 | 1,479 | +0.14% | 1,700 | 22億7316万 | +1.58% | 13.24 | 1.39 |
| 02/28 | 1,478 | 1,478 | 1,456 | 1,477 | -0.2% | 500 | 22億7008万 | +1.58% | 13.22 | 1.39 |
| 02/27 | 1,479 | 1,480 | 1,449 | 1,480 | +0.75% | 700 | 22億7470万 | +1.86% | 13.25 | 1.39 |
| 02/26 | 1,458 | 1,483 | 1,425 | 1,469 | +0.75% | 1,400 | 22億5779万 | +1.31% | 13.15 | 1.38 |
| 02/22 | 1,465 | 1,465 | 1,430 | 1,458 | +0.55% | 1,100 | 22億4088万 | +0.69% | 13.05 | 1.37 |
| 02/19 | 1,433 | 1,451 | 1,433 | 1,450 | +1.33% | 300 | 22億2859万 | +0.21% | 12.98 | 1.36 |
| 02/16 | 1,431 | 1,461 | 1,425 | 1,431 | +0.21% | 1,200 | 21億9938万 | -0.97% | 12.81 | 1.35 |
| 02/15 | 1,462 | 1,462 | 1,425 | 1,428 | -2.86% | 2,500 | 21億9477万 | -1.24% | 12.78 | 1.34 |
| 02/14 | 1,492 | 1,492 | 1,445 | 1,470 | -1.47% | 2,800 | 22億5933万 | +1.73% | 13.16 | 1.38 |
| 02/13 | 1,515 | 1,532 | 1,490 | 1,492 | +2.54% | 3,300 | 22億9314万 | +3.32% | 13.36 | 1.4 |
| 02/09 | 1,450 | 1,495 | 1,450 | 1,455 | -1.69% | 600 | 22億3627万 | +0.9% | 13.02 | 1.37 |
| 02/07 | 1,510 | 1,510 | 1,480 | 1,480 | 0% | 200 | 22億7470万 | +2.78% | 13.25 | 1.39 |
| 02/06 | 1,447 | 1,480 | 1,447 | 1,480 | +2.28% | 900 | 22億7470万 | +2.99% | 13.25 | 1.39 |
| 02/05 | 1,512 | 1,512 | 1,444 | 1,447 | -0.34% | 2,200 | 22億2398万 | +0.98% | 12.95 | 1.36 |
| 02/02 | 1,463 | 1,463 | 1,452 | 1,452 | -0.55% | 200 | 22億3166万 | +1.47% | 13 | 1.36 |
| 02/01 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 100 | 22億4396万 | +2.17% | 13.07 | 1.37 |
| 01/31 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 100 | 22億4396万 | +2.38% | 13.07 | 1.37 |
| 01/30 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 300 | 22億4396万 | +2.53% | 13.07 | 1.37 |
| 01/29 | 1,431 | 1,460 | 1,431 | 1,460 | +2.03% | 400 | 22億4396万 | +2.67% | 13.07 | 1.37 |
| 01/26 | 1,452 | 1,452 | 1,425 | 1,431 | -0.07% | 1,000 | 21億9938万 | +0.77% | 12.81 | 1.35 |
| 01/24 | 1,432 | 1,432 | 1,432 | 1,432 | 0% | 200 | 22億92万 | +0.85% | 12.82 | 1.35 |
| 01/23 | 1,432 | 1,432 | 1,432 | 1,432 | 0% | 100 | 22億92万 | +0.92% | 12.82 | 1.35 |
| 01/22 | 1,455 | 1,455 | 1,430 | 1,432 | +0.07% | 1,000 | 22億92万 | +0.92% | 12.82 | 1.35 |
| 01/18 | 1,422 | 1,431 | 1,422 | 1,431 | -1.45% | 600 | 21億9938万 | +0.85% | 12.81 | 1.35 |
| 01/17 | 1,408 | 1,452 | 1,408 | 1,452 | +0.97% | 1,700 | 22億3166万 | +2.33% | 13 | 1.36 |
| 01/16 | 1,425 | 1,438 | 1,425 | 1,438 | 0% | 400 | 22億1014万 | +1.41% | 12.87 | 1.35 |
| 01/15 | 1,416 | 1,438 | 1,416 | 1,438 | +1.27% | 300 | 22億1014万 | +1.48% | 12.87 | 1.35 |
| 01/12 | 1,447 | 1,447 | 1,420 | 1,420 | -0.14% | 1,400 | 21億8248万 | +0.21% | 12.71 | 1.33 |
| 01/11 | 1,416 | 1,449 | 1,404 | 1,422 | +0.42% | 1,000 | 21億8555万 | +0.35% | 12.73 | 1.34 |
| 01/10 | 1,413 | 1,420 | 1,413 | 1,416 | +0.21% | 300 | 21億7633万 | -0.07% | 12.67 | 1.33 |
| 01/09 | 1,450 | 1,450 | 1,413 | 1,413 | -1.81% | 900 | 21億7172万 | -0.28% | 12.65 | 1.33 |
| 01/05 | 1,420 | 1,439 | 1,420 | 1,439 | +1.41% | 700 | 22億1168万 | +1.48% | 12.88 | 1.35 |
| 01/04 | 1,419 | 1,419 | 1,419 | 1,419 | -2.07% | 100 | 21億8094万 | +0.21% | 12.7 | 1.33 |
| 2023 | ||||||||||
| 12/29 | 1,442 | 1,449 | 1,442 | 1,449 | +0.76% | 200 | 22億2705万 | +2.4% | 12.97 | 1.36 |
| 12/28 | 1,435 | 1,438 | 1,435 | 1,438 | +2.35% | 400 | 22億1014万 | +1.7% | 12.87 | 1.35 |
| 12/27 | 1,390 | 1,405 | 1,374 | 1,405 | +1.08% | 900 | 21億5942万 | -0.57% | 12.58 | 1.32 |
| 12/26 | 1,391 | 1,398 | 1,376 | 1,390 | -0.07% | 1,600 | 21億3637万 | -1.56% | 12.44 | 1.31 |
| 12/25 | 1,396 | 1,413 | 1,391 | 1,391 | -0.36% | 1,700 | 21億3791万 | -1.35% | 12.45 | 1.31 |
| 12/22 | 1,395 | 1,396 | 1,395 | 1,396 | +0.07% | 200 | 21億4559万 | -0.99% | 12.5 | 1.31 |
| 12/21 | 1,400 | 1,400 | 1,395 | 1,395 | -0.07% | 200 | 21億4405万 | -1.06% | 12.49 | 1.31 |
| 12/20 | 1,396 | 1,396 | 1,396 | 1,396 | 0% | 100 | 21億4559万 | -0.99% | 12.5 | 1.31 |
| 12/19 | 1,401 | 1,417 | 1,390 | 1,396 | -2.45% | 700 | 21億4559万 | -0.99% | 12.5 | 1.31 |
| 12/18 | 1,400 | 1,431 | 1,400 | 1,431 | +2.21% | 600 | 21億9938万 | +1.49% | 12.81 | 1.35 |
| 12/15 | 1,396 | 1,424 | 1,396 | 1,400 | -1.69% | 700 | 21億5174万 | -0.71% | 12.53 | 1.32 |
| 12/14 | 1,400 | 1,424 | 1,375 | 1,424 | +0.28% | 1,000 | 21億8863万 | +0.85% | 12.75 | 1.34 |
| 12/13 | 1,429 | 1,429 | 1,400 | 1,420 | -0.63% | 800 | 21億8248万 | +0.57% | 12.71 | 1.33 |
| 12/12 | 1,404 | 1,429 | 1,391 | 1,429 | -0.07% | 1,200 | 21億9631万 | +1.2% | 12.79 | 1.34 |
| 12/11 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 100 | 21億9785万 | +1.2% | 12.8 | 1.34 |
| 12/08 | 1,420 | 1,443 | 1,413 | 1,430 | +0.7% | 1,200 | 21億9785万 | +1.2% | 12.8 | 1.34 |
| 12/06 | 1,415 | 1,420 | 1,414 | 1,420 | -0.21% | 400 | 21億8248万 | +0.42% | 12.71 | 1.33 |
| 12/01 | 1,431 | 1,433 | 1,420 | 1,423 | -0.42% | 500 | 21億8709万 | +0.57% | 12.74 | 1.34 |
| 11/30 | 1,429 | 1,429 | 1,429 | 1,429 | +0.63% | 100 | 21億9631万 | +0.85% | 12.79 | 1.34 |
| 11/29 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 200 | 21億8248万 | +0.21% | 12.71 | 1.33 |
| 11/28 | 1,442 | 1,442 | 1,420 | 1,420 | +0.57% | 400 | 21億8248万 | +0.14% | 12.71 | 1.33 |
| 11/27 | 1,430 | 1,430 | 1,410 | 1,412 | -1.74% | 800 | 21億7018万 | -0.49% | 12.64 | 1.33 |
| 11/24 | 1,439 | 1,439 | 1,429 | 1,437 | +1.99% | 900 | 22億861万 | +1.13% | 12.86 | 1.35 |
| 11/21 | 1,406 | 1,409 | 1,406 | 1,409 | +1.15% | 200 | 21億6557万 | -0.91% | 12.61 | 1.32 |
| 11/17 | 1,423 | 1,423 | 1,393 | 1,393 | -2.18% | 200 | 21億4098万 | -2.25% | 12.47 | 1.31 |
| 11/15 | 1,450 | 1,454 | 1,424 | 1,424 | +2.01% | 600 | 21億8863万 | -0.28% | 12.75 | 1.34 |
| 11/14 | 1,380 | 1,400 | 1,380 | 1,396 | +1.38% | 300 | 21億4559万 | -2.31% | 12.5 | 1.31 |
| 11/13 | 1,377 | 1,377 | 1,377 | 1,377 | +1.25% | 100 | 21億1639万 | -3.84% | 12.33 | 1.29 |
| 11/10 | 1,360 | 1,360 | 1,360 | 1,360 | -1.38% | 100 | 20億9026万 | -5.29% | 12.17 | 1.28 |
| 11/09 | 1,380 | 1,380 | 1,379 | 1,379 | -1.43% | 300 | 21億1946万 | -4.24% | 12.34 | 1.3 |
| 11/06 | 1,404 | 1,404 | 1,399 | 1,399 | -0.36% | 300 | 21億5020万 | -3.05% | 12.52 | 1.32 |
| 11/02 | 1,388 | 1,420 | 1,388 | 1,404 | +1.15% | 400 | 21億5789万 | -2.84% | 12.57 | 1.32 |
| 11/01 | 1,400 | 1,400 | 1,388 | 1,388 | -0.86% | 200 | 21億3330万 | -4.01% | 12.42 | 1.3 |
| 10/31 | 1,400 | 1,400 | 1,400 | 1,400 | -1.48% | 800 | 21億5174万 | -3.38% | 12.53 | 1.32 |
| 10/30 | 1,421 | 1,421 | 1,421 | 1,421 | -2.07% | 100 | 21億8402万 | -2.13% | 12.72 | 1.34 |
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 | 8,300 6/16 | 5,570 6/30 | 693,900 6/16 | 112億2160万 | 77億442万 | - | -18.48% 8/1 |
| 2018年 6月期 | 6,780 7/4 | 2,956 6/20 | 276,200 7/4 | 93億7809万 | 45億4124万 | +14.48% 1/26 | -20.73% 8/21 |
| 2019年 6月期 | 3,005 7/2 | 1,220 12/25 | 45,800 5/31 | 46億1652万 | 18億7509万 | +19.98% 2/5 | -33.68% 12/25 |
| 2020年 6月期 | 2,460 1/23 | 1,081 3/13 | 51,000 2/21 | 37億8092万 | 16億6145万 | +33.28% 1/23 | -36.26% 3/13 |
| 2021年 6月期 | 1,915 10/12 10/6 | 1,264 12/28 | 19,300 10/6 | 29億4327万 | 19億4271万 | +14.61% 10/12 | -16.58% 11/2 |
| 2022年 6月期 | 2,290 12/2 | 1,136 3/9 | 494,800 12/2 | 35億1963万 | 17億4598万 | +55.62% 11/24 | -20.08% 1/25 |
| 2023年 6月期 | 1,855 11/7 | 1,214 7/1 | 15,500 11/4 | 28億5106万 | 18億6586万 | +23.24% 11/4 | -11.56% 1/5 |
| 最新 | 1,510 2024/4/22 | 400 | 23億2080万 | -3.76% 1,569 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/04/22 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
1,081円（2020/03/13） - 40%（1.4倍）
1,510円（4/22）