株価チャート
株価
4/15
- 前日 (4/12)
- 785
- 始値
- 770
- 高値
- 796
- 安値
- 770
- 終値 +1.4%
- 796
- 出来高 -57.45%
- 4,000
乖離率
- 株価（5日）
移動平均値 - +1.02%
788 - 株価（25日）
移動平均値 - -4.56%
834 - 出来高（5日）
移動平均値 - -44.13%
7,160
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 770 | 796 | 770 | 796 | +1.4% | 4,000 | 46億6146万 | -4.56% | 258.71 | 6.5 |
| 04/12 | 794 | 812 | 779 | 785 | -1.75% | 9,400 | 45億9704万 | -6.44% | 255.14 | 6.41 |
| 04/11 | 780 | 799 | 765 | 799 | +1.14% | 5,400 | 46億7902万 | -5.11% | 259.69 | 6.52 |
| 04/10 | 775 | 797 | 775 | 790 | +2.6% | 3,200 | 46億2632万 | -6.62% | 256.76 | 6.45 |
| 04/09 | 772 | 773 | 750 | 770 | -0.13% | 13,800 | 45億920万 | -9.31% | 250.26 | 6.29 |
| 04/08 | 780 | 787 | 771 | 771 | 0% | 4,500 | 45億1505万 | -9.61% | 250.59 | 6.3 |
| 04/05 | 760 | 785 | 745 | 771 | -2.41% | 17,600 | 45億1505万 | -9.82% | 250.59 | 6.3 |
| 04/04 | 800 | 821 | 773 | 790 | -0.63% | 22,500 | 46億2632万 | -7.93% | 256.76 | 6.45 |
| 04/03 | 776 | 806 | 763 | 795 | +0.63% | 23,600 | 46億5560万 | -7.77% | 258.39 | 6.49 |
| 04/02 | 808 | 808 | 775 | 790 | -2.83% | 17,400 | 46億2632万 | -8.56% | 256.76 | 6.45 |
| 04/01 | 830 | 834 | 810 | 813 | -2.17% | 9,200 | 47億6101万 | -6.23% | 264.24 | 6.64 |
| 03/29 | 814 | 835 | 801 | 831 | +1.47% | 10,700 | 48億6642万 | -4.48% | 270.09 | 6.79 |
| 03/28 | 843 | 858 | 806 | 819 | -3.76% | 25,600 | 47億9615万 | -6.19% | 266.19 | 6.69 |
| 03/27 | 840 | 863 | 836 | 851 | +0.83% | 8,900 | 49億8354万 | -2.96% | 276.59 | 6.95 |
| 03/26 | 843 | 874 | 840 | 844 | -0.94% | 24,100 | 49億4255万 | -3.76% | 274.31 | 6.89 |
| 03/25 | 871 | 908 | 850 | 852 | -3.84% | 36,100 | 49億8940万 | -2.63% | 276.91 | 6.96 |
| 03/22 | 903 | 903 | 871 | 886 | -1.12% | 23,900 | 51億8851万 | +1.72% | 287.96 | 7.24 |
| 03/21 | 900 | 910 | 883 | 896 | -0.33% | 21,600 | 52億4707万 | +3.58% | 291.21 | 7.32 |
| 03/19 | 901 | 903 | 878 | 899 | 0% | 10,000 | 52億6464万 | +4.41% | 292.19 | 7.34 |
| 03/18 | 874 | 908 | 874 | 899 | +4.66% | 18,000 | 52億6464万 | +5.15% | 292.19 | 7.34 |
| 03/15 | 865 | 873 | 847 | 859 | -1.83% | 10,500 | 50億3039万 | +1.06% | 279.19 | 7.01 |
| 03/14 | 875 | 889 | 851 | 875 | -0.91% | 19,400 | 51億2409万 | +3.31% | 284.39 | 7.15 |
| 03/13 | 923 | 923 | 881 | 883 | -3.5% | 16,000 | 51億7094万 | +4.62% | 286.99 | 7.21 |
| 03/12 | 865 | 922 | 865 | 915 | +4.45% | 33,200 | 53億5833万 | +8.8% | 297.39 | 7.47 |
| 03/11 | 900 | 900 | 857 | 876 | -3.31% | 22,000 | 51億2994万 | +4.66% | 284.71 | 7.15 |
| 03/08 | 867 | 922 | 867 | 906 | +3.66% | 37,900 | 53億563万 | +8.76% | 294.47 | 7.4 |
| 03/07 | 896 | 900 | 870 | 874 | -1.8% | 30,100 | 51億1823万 | +5.68% | 284.06 | 7.14 |
| 03/06 | 872 | 893 | 860 | 890 | +1.14% | 17,100 | 52億1193万 | +8.14% | 289.26 | 7.27 |
| 03/05 | 858 | 884 | 838 | 880 | +2.44% | 17,300 | 51億5337万 | +7.84% | 286.01 | 7.19 |
| 03/04 | 824 | 859 | 824 | 859 | +4.25% | 24,400 | 50億3039万 | +5.79% | 279.19 | 7.01 |
| 03/01 | 853 | 878 | 800 | 824 | -3.4% | 48,400 | 48億2543万 | +1.73% | 267.81 | 6.73 |
| 02/29 | 895 | 899 | 846 | 853 | -3.07% | 21,200 | 49億9525万 | +5.57% | 277.24 | 6.97 |
| 02/28 | 850 | 888 | 850 | 880 | +3.17% | 27,500 | 51億5337万 | +9.73% | 286.01 | 7.19 |
| 02/27 | 866 | 890 | 848 | 853 | -0.93% | 19,900 | 49億9525万 | +7.16% | 277.24 | 6.97 |
| 02/26 | 880 | 895 | 856 | 861 | -2.82% | 34,500 | 50億4210万 | +8.99% | 279.84 | 7.03 |
| 02/22 | 910 | 928 | 866 | 886 | -1.56% | 38,500 | 51億8851万 | +12.87% | 287.96 | 7.24 |
| 02/21 | 924 | 943 | 891 | 900 | -2.07% | 41,400 | 52億7049万 | +15.53% | 292.52 | 7.35 |
| 02/20 | 855 | 989 | 845 | 919 | +7.49% | 193,900 | 53億8176万 | +18.89% | 298.69 | 7.5 |
| 02/19 | 810 | 885 | 807 | 855 | +7.01% | 75,500 | 50億697万 | +11.47% | 277.89 | 6.98 |
| 02/16 | 731 | 799 | 728 | 799 | +8.56% | 53,900 | 46億7902万 | +4.72% | 259.69 | 6.52 |
| 02/15 | 759 | 767 | 735 | 736 | -3.03% | 31,700 | 43億1009万 | -3.41% | 239.21 | 6.01 |
| 02/14 | 775 | 775 | 751 | 759 | -2.06% | 15,900 | 44億4478万 | -0.52% | 246.69 | 6.2 |
| 02/13 | 760 | 794 | 755 | 775 | +2.24% | 45,000 | 45億3848万 | +1.44% | 251.89 | 6.33 |
| 02/09 | 764 | 777 | 757 | 758 | -1.17% | 11,900 | 44億3892万 | -0.66% | 246.36 | 6.19 |
| 02/08 | 790 | 790 | 759 | 767 | -2.66% | 20,500 | 44億9163万 | +0.39% | 249.29 | 6.26 |
| 02/07 | 790 | 805 | 767 | 788 | -0.63% | 33,900 | 46億1461万 | +3.01% | 256.11 | 6.44 |
| 02/06 | 812 | 813 | 790 | 793 | -2.34% | 31,100 | 46億4389万 | +3.8% | 257.74 | 6.48 |
| 02/05 | 812 | 836 | 797 | 812 | 0% | 33,500 | 47億5515万 | +6.7% | 263.91 | 6.63 |
| 02/02 | 780 | 839 | 780 | 812 | +4.1% | 91,700 | 47億5515万 | +7.12% | 263.91 | 6.63 |
| 02/01 | 758 | 780 | 756 | 780 | +2.63% | 20,700 | 45億6776万 | +3.45% | 253.51 | 6.37 |
| 01/31 | 760 | 777 | 746 | 760 | -1.43% | 23,900 | 44億5064万 | +1.06% | 247.01 | 6.21 |
| 01/30 | 729 | 817 | 729 | 771 | +5.76% | 139,000 | 45億1505万 | +2.53% | 250.59 | 6.3 |
| 01/29 | 770 | 771 | 725 | 729 | -5.32% | 99,500 | 42億6910万 | -2.93% | 236.94 | 5.95 |
| 01/26 | 830 | 840 | 770 | 770 | -4.58% | 88,400 | 45億920万 | +2.26% | 250.26 | 6.29 |
| 01/25 | 802 | 834 | 778 | 807 | +2.54% | 249,500 | 47億2587万 | +7.17% | 262.29 | 6.59 |
| 01/24 | 700 | 787 | 696 | 787 | +14.56% | 302,100 | 46億875万 | +4.52% | 255.79 | 6.43 |
| 01/23 | 728 | 737 | 687 | 687 | -5.24% | 32,900 | 40億2314万 | -8.64% | 223.29 | 5.61 |
| 01/22 | 735 | 735 | 715 | 725 | +0.69% | 11,300 | 42億4567万 | -3.97% | 235.64 | 5.92 |
| 01/19 | 711 | 734 | 710 | 720 | -0.14% | 12,800 | 42億1639万 | -5.01% | 234.01 | 5.88 |
| 01/18 | 731 | 731 | 721 | 721 | -2.17% | 6,900 | 42億2225万 | -5.38% | 234.34 | 5.89 |
| 01/17 | 761 | 768 | 736 | 737 | -3.15% | 14,000 | 43億1595万 | -3.79% | 239.54 | 6.02 |
| 01/16 | 766 | 775 | 759 | 761 | -0.65% | 11,200 | 44億5649万 | -1.17% | 247.34 | 6.21 |
| 01/15 | 756 | 773 | 755 | 766 | +0.26% | 11,200 | 44億8577万 | -1.16% | 248.96 | 6.26 |
| 01/12 | 756 | 764 | 750 | 764 | +0.53% | 10,100 | 44億7406万 | -1.93% | 248.31 | 6.24 |
| 01/11 | 775 | 781 | 754 | 760 | -1.94% | 18,600 | 44億5064万 | -3.06% | 247.01 | 6.21 |
| 01/10 | 767 | 775 | 753 | 775 | +1.04% | 9,900 | 45億3848万 | -1.65% | 251.89 | 6.33 |
| 01/09 | 760 | 773 | 747 | 767 | +0.92% | 9,100 | 44億9163万 | -3.4% | 249.29 | 6.26 |
| 01/05 | 773 | 784 | 748 | 760 | -1.94% | 9,800 | 44億5064万 | -5.12% | 247.01 | 6.21 |
| 01/04 | 778 | 784 | 745 | 775 | -1.77% | 11,900 | 45億3848万 | -3.85% | 251.89 | 6.33 |
| 2023 | ||||||||||
| 12/29 | 767 | 807 | 757 | 789 | +0.9% | 23,900 | 46億2046万 | -2.71% | 256.44 | 6.45 |
| 12/28 | 723 | 788 | 714 | 782 | +8.76% | 20,400 | 45億7947万 | -4.17% | 254.16 | 6.39 |
| 12/27 | 720 | 729 | 700 | 719 | -0.14% | 22,700 | 42億1054万 | -12.42% | 233.69 | 5.87 |
| 12/26 | 700 | 739 | 700 | 720 | +0.42% | 33,400 | 42億1639万 | -13.15% | 234.01 | 5.88 |
| 12/25 | 739 | 741 | 688 | 717 | -3.24% | 12,800 | 41億9882万 | -14.44% | 233.04 | 5.86 |
| 12/22 | 742 | 755 | 729 | 741 | +0.27% | 15,900 | 43億3937万 | -12.1% | 240.84 | 6.05 |
| 12/21 | 760 | 762 | 731 | 739 | -3.78% | 16,700 | 43億2766万 | -12.75% | 240.19 | 6.04 |
| 12/20 | 775 | 793 | 763 | 768 | -0.26% | 13,600 | 44億9749万 | -9.75% | 249.61 | 6.27 |
| 12/19 | 749 | 770 | 725 | 770 | -1.16% | 36,600 | 45億920万 | -10.05% | 250.26 | 6.29 |
| 12/18 | 772 | 779 | 748 | 779 | -0.76% | 15,100 | 45億6190万 | -9.52% | 253.19 | 6.36 |
| 12/15 | 748 | 792 | 748 | 785 | +3.15% | 22,500 | 45億9704万 | -9.25% | 255.14 | 6.41 |
| 12/14 | 767 | 786 | 743 | 761 | -1.3% | 28,400 | 44億5649万 | -12.53% | 247.34 | 6.22 |
| 12/13 | 790 | 793 | 755 | 771 | -2.65% | 23,000 | 45億1505万 | -11.99% | 250.59 | 6.3 |
| 12/12 | 824 | 828 | 792 | 792 | -4% | 17,900 | 46億3803万 | -10.31% | 257.41 | 6.47 |
| 12/11 | 829 | 843 | 815 | 825 | -0.48% | 11,800 | 48億3128万 | -7.3% | 268.14 | 6.74 |
| 12/08 | 826 | 847 | 821 | 829 | -1.43% | 15,800 | 48億5471万 | -7.17% | 269.44 | 6.77 |
| 12/07 | 864 | 864 | 838 | 841 | -3.33% | 10,000 | 49億2498万 | -6.14% | 273.34 | 6.87 |
| 12/06 | 867 | 870 | 853 | 870 | -0.46% | 14,500 | 50億9481万 | -3.12% | 282.76 | 7.11 |
| 12/05 | 881 | 882 | 860 | 874 | -0.79% | 17,200 | 51億1823万 | -2.78% | 284.06 | 7.14 |
| 12/04 | 893 | 893 | 864 | 881 | 0% | 9,900 | 51億5923万 | -2.11% | 286.34 | 7.2 |
| 12/01 | 921 | 921 | 881 | 881 | -3.93% | 12,500 | 51億5923万 | -2% | 286.34 | 7.2 |
| 11/30 | 942 | 942 | 902 | 917 | -2.34% | 13,800 | 53億7005万 | +2% | 298.04 | 7.49 |
| 11/29 | 890 | 946 | 890 | 939 | +5.51% | 23,700 | 54億9888万 | +4.57% | 305.19 | 7.67 |
| 11/28 | 901 | 901 | 859 | 890 | -0.45% | 13,000 | 52億1193万 | -0.67% | 289.26 | 7.27 |
| 11/27 | 910 | 910 | 891 | 894 | -1.76% | 13,200 | 52億3535万 | -0.33% | 290.56 | 7.3 |
| 11/24 | 911 | 929 | 899 | 910 | -0.11% | 8,000 | 53億2905万 | +1.22% | 295.77 | 7.43 |
| 11/22 | 925 | 929 | 910 | 911 | -1.3% | 7,300 | 53億3491万 | +1.11% | 296.09 | 7.44 |
| 11/21 | 925 | 932 | 906 | 923 | -0.75% | 9,300 | 54億518万 | +2.33% | 299.99 | 7.54 |
| 11/20 | 872 | 949 | 861 | 930 | +8.52% | 43,600 | 54億4617万 | +3.1% | 302.27 | 7.6 |
| 11/17 | 837 | 860 | 810 | 857 | +2.39% | 20,900 | 50億1868万 | -4.99% | 278.54 | 7 |
| 11/16 | 837 | 841 | 816 | 837 | 0% | 17,500 | 49億156万 | -7.82% | 272.04 | 6.84 |
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 | |
| 2020年 6月期 | 5,410 6/26 | 3,700 6/29 | 4,518,000 6/29 | 292億6269万 | 200億1330万 | - | -21.33% 8/3 |
| 2021年 6月期 | 4,290 7/1 | 1,085 6/2 | 1,240,400 8/20 | 232億461万 | 59億6600万 | +38.62% 1/6 | -21.16% 11/19 |
| 2022年 6月期 | 1,380 9/2 | 435 1/28 | 447,200 9/2 | 75億9187万 | 23億9377万 | +32.17% 3/31 | -23.06% 1/27 |
| 2023年 6月期 | 1,648 6/8 | 581 5/11 | 2,925,600 6/8 | 91億5604万 | 32億2795万 | +122.75% 6/7 | -16.42% 12/28 |
| 最新 | 796 2024/4/15 | 4,000 | 46億6146万 | -4.56% 834 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -58%（0.42倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/15 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
435円（2022/01/28） - 83%（1.83倍）
796円（4/15）