株価チャート
株価
4/24
- 前日 (4/23)
- 1,750
- 始値
- 1,772
- 高値
- 1,815
- 安値
- 1,756
- 終値 +3.37%
- 1,809
- 出来高 +17.49%
- 4,061,500
乖離率
- 株価（5日）
移動平均値 - +2.61%
1,763 - 株価（25日）
移動平均値 - -2.43%
1,854 - 出来高（5日）
移動平均値 - +4.24%
3,896,360
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 | 1,772 | 1,815 | 1,756 | 1,809 | +3.37% | 4,061,500 | 2960億7450万 | -2.43% | 22.58 | 4.8 |
| 04/23 | 1,781 | 1,793 | 1,742 | 1,750 | -1.57% | 3,456,900 | 2864億1811万 | -5.96% | 21.84 | 4.65 |
| 04/22 | 1,736 | 1,785 | 1,732 | 1,778 | +2.72% | 3,883,400 | 2903億475万 | -4.92% | 22.19 | 4.72 |
| 04/19 | 1,736 | 1,747 | 1,701 | 1,731 | -0.86% | 5,016,700 | 2826億3078万 | -7.78% | 21.61 | 4.6 |
| 04/18 | 1,730 | 1,777 | 1,729 | 1,746 | +0.29% | 3,063,300 | 2850億7992万 | -7.52% | 21.79 | 4.64 |
| 04/17 | 1,799 | 1,833 | 1,736 | 1,741 | -1.75% | 5,333,900 | 2842億6354万 | -8.22% | 21.73 | 4.62 |
| 04/16 | 1,718 | 1,777 | 1,713 | 1,772 | +1.49% | 4,744,600 | 2893億2510万 | -7.13% | 22.12 | 4.71 |
| 04/15 | 1,785 | 1,792 | 1,742 | 1,746 | -3.54% | 4,458,300 | 2850億7992万 | -8.87% | 21.79 | 4.64 |
| 04/12 | 1,808 | 1,858 | 1,796 | 1,810 | +0.89% | 4,103,100 | 2955億2958万 | -6.02% | 22.59 | 4.81 |
| 04/11 | 1,830 | 1,832 | 1,779 | 1,794 | -3.03% | 4,799,300 | 2929億1717万 | -7.19% | 22.39 | 4.76 |
| 04/10 | 1,889 | 1,892 | 1,840 | 1,850 | -2.32% | 3,222,500 | 3020億6062万 | -4.74% | 23.09 | 4.91 |
| 04/09 | 1,849 | 1,895 | 1,848 | 1,894 | +3.27% | 3,430,800 | 3092億4477万 | -2.82% | 23.64 | 5.03 |
| 04/08 | 1,835 | 1,846 | 1,817 | 1,834 | +0.6% | 2,786,300 | 2994億4821万 | -6.29% | 22.89 | 4.87 |
| 04/05 | 1,797 | 1,833 | 1,796 | 1,823 | -0.76% | 3,228,300 | 2976億5217万 | -7.37% | 22.75 | 4.84 |
| 04/04 | 1,885 | 1,894 | 1,837 | 1,837 | -1.4% | 3,232,300 | 2999億3804万 | -7.08% | 22.93 | 4.88 |
| 04/03 | 1,871 | 1,881 | 1,847 | 1,863 | -2% | 3,745,500 | 3041億8321万 | -6.19% | 23.25 | 4.95 |
| 04/02 | 1,915 | 1,917 | 1,873 | 1,901 | -0.73% | 4,831,100 | 3103億8770万 | -4.66% | 23.73 | 5.05 |
| 04/01 | 1,980 | 1,980 | 1,915 | 1,915 | -2.64% | 4,328,400 | 3126億7357万 | -4.39% | 23.9 | 5.08 |
| 03/29 | 1,918 | 1,984 | 1,911 | 1,967 | +1.97% | 5,917,500 | 3211億6392万 | -2.14% | 24.55 | 5.22 |
| 03/28 | 1,956 | 1,968 | 1,929 | 1,929 | -1.38% | 4,572,800 | 3149億5943万 | -4.32% | 24.08 | 5.12 |
| 03/27 | 1,975 | 1,987 | 1,952 | 1,956 | -0.25% | 3,219,300 | 3193億6788万 | -3.41% | 24.41 | 5.19 |
| 03/26 | 1,958 | 1,984 | 1,946 | 1,961 | -0.05% | 3,302,100 | 3201億8426万 | -3.59% | 24.48 | 5.21 |
| 03/25 | 2,056 | 2,077 | 1,962 | 1,962 | -1.56% | 5,640,500 | 3203億4754万 | -3.87% | 24.49 | 5.21 |
| 03/22 | 1,996 | 2,002 | 1,959 | 1,993 | -0.1% | 3,642,400 | 3254億909万 | -2.5% | 24.88 | 5.29 |
| 03/21 | 2,003 | 2,020 | 1,981 | 1,995 | +0.76% | 3,860,700 | 3257億3565万 | -2.64% | 24.9 | 5.3 |
| 03/19 | 1,979 | 1,980 | 1,933 | 1,980 | +0.1% | 4,724,800 | 3232億8651万 | -4.21% | 24.71 | 5.26 |
| 03/18 | 1,952 | 1,995 | 1,947 | 1,978 | +1.12% | 3,076,800 | 3229億5995万 | -5.13% | 24.69 | 5.25 |
| 03/15 | 1,968 | 1,975 | 1,948 | 1,956 | -1.56% | 3,709,500 | 3193億6788万 | -6.9% | 24.41 | 5.19 |
| 03/14 | 1,981 | 2,002 | 1,958 | 1,987 | +0.71% | 2,872,800 | 3244億2944万 | -6.27% | 24.8 | 5.28 |
| 03/13 | 2,004 | 2,019 | 1,955 | 1,973 | -2.04% | 3,744,200 | 3221億4357万 | -7.72% | 24.63 | 5.24 |
| 03/12 | 1,976 | 2,018 | 1,949 | 2,014 | +1.41% | 3,315,800 | 3288億3789万 | -6.67% | 25.14 | 5.35 |
| 03/11 | 1,966 | 1,988 | 1,945 | 1,986 | +0.15% | 3,763,300 | 3242億6616万 | -8.65% | 24.79 | 5.27 |
| 03/08 | 1,988 | 2,004 | 1,966 | 1,983 | -0.2% | 4,014,600 | 3237億7633万 | -9.41% | 24.75 | 5.27 |
| 03/07 | 2,041 | 2,047 | 1,983 | 1,987 | -2.31% | 4,872,000 | 3244億2944万 | -10.01% | 24.8 | 5.28 |
| 03/06 | 2,001 | 2,059 | 1,992 | 2,034 | +0.74% | 4,597,700 | 3321億341万 | -8.63% | 25.39 | 5.4 |
| 03/05 | 2,060 | 2,070 | 2,009 | 2,019 | -3.17% | 4,878,500 | 3296億5427万 | -9.95% | 25.2 | 5.36 |
| 03/04 | 2,124 | 2,145 | 2,085 | 2,085 | -1.37% | 4,283,700 | 3404億3049万 | -7.74% | 26.02 | 5.54 |
| 03/01 | 2,033 | 2,123 | 2,026 | 2,114 | +3.53% | 5,289,900 | 3451億6549万 | -7.04% | 26.39 | 5.61 |
| 02/29 | 2,066 | 2,078 | 2,039 | 2,042 | -1.73% | 4,132,000 | 3334億962万 | -10.79% | 25.49 | 5.42 |
| 02/28 | 2,067 | 2,096 | 2,056 | 2,078 | +1.07% | 4,135,400 | 3392億8756万 | -9.85% | 25.94 | 5.52 |
| 02/27 | 2,098 | 2,103 | 2,045 | 2,056 | -2.97% | 5,732,700 | 3356億9548万 | -11.42% | 25.66 | 5.46 |
| 02/26 | 2,080 | 2,144 | 2,053 | 2,119 | +1.44% | 4,471,500 | 3459億8187万 | -9.25% | 26.45 | 5.63 |
| 02/22 | 2,097 | 2,121 | 2,083 | 2,089 | -1.56% | 3,969,800 | 3410億8359万 | -10.92% | 26.07 | 5.55 |
| 02/21 | 2,120 | 2,137 | 2,095 | 2,122 | -1.07% | 3,953,800 | 3464億7170万 | -10.08% | 26.49 | 5.63 |
| 02/20 | 2,195 | 2,199 | 2,133 | 2,145 | -2.14% | 4,431,800 | 3502億2705万 | -9.72% | 26.77 | 5.7 |
| 02/19 | 2,148 | 2,210 | 2,141 | 2,192 | +3.06% | 6,593,700 | 3579億102万 | -8.32% | 27.36 | 5.82 |
| 02/16 | 2,025 | 2,164 | 2,000 | 2,127 | +4.06% | 10,035,500 | 3470億5792万 | -11.56% | 26.55 | 5.65 |
| 02/15 | 2,132 | 2,190 | 2,021 | 2,044 | -3.63% | 12,403,500 | 3335億1500万 | -15.57% | 25.51 | 5.43 |
| 02/14 | 2,286 | 2,300 | 2,120 | 2,121 | -12.93% | 16,183,100 | 3460億7892万 | -13.04% | 26.47 | 5.63 |
| 02/13 | 2,460 | 2,502 | 2,428 | 2,436 | +0.04% | 5,485,800 | 3974億7678万 | -0.69% | 30.4 | 6.47 |
| 02/09 | 2,365 | 2,458 | 2,353 | 2,435 | +2.35% | 4,877,800 | 3973億1361万 | -0.77% | 30.39 | 6.47 |
| 02/08 | 2,433 | 2,438 | 2,369 | 2,379 | -2.42% | 4,349,600 | 3881億7621万 | -3.21% | 29.69 | 6.32 |
| 02/07 | 2,440 | 2,458 | 2,401 | 2,438 | -0.2% | 3,519,000 | 3978億311万 | -1.22% | 30.43 | 6.47 |
| 02/06 | 2,462 | 2,463 | 2,408 | 2,443 | -1.01% | 3,054,300 | 3986億1895万 | -1.25% | 30.49 | 6.49 |
| 02/05 | 2,404 | 2,474 | 2,398 | 2,468 | +2.7% | 3,288,200 | 4026億9815万 | -0.44% | 30.8 | 6.55 |
| 02/02 | 2,390 | 2,435 | 2,381 | 2,403 | +1.52% | 3,290,000 | 3920億9224万 | -3.14% | 29.99 | 6.38 |
| 02/01 | 2,425 | 2,446 | 2,361 | 2,367 | -3.94% | 4,139,200 | 3862億1820万 | -4.79% | 29.54 | 6.28 |
| 01/31 | 2,413 | 2,466 | 2,386 | 2,464 | +1.52% | 3,658,700 | 4020億4548万 | -1.16% | 30.75 | 6.54 |
| 01/30 | 2,469 | 2,472 | 2,414 | 2,427 | -0.82% | 6,064,100 | 3960億827万 | -2.8% | 30.29 | 6.44 |
| 01/29 | 2,450 | 2,468 | 2,415 | 2,447 | -0.2% | 3,671,900 | 3992億7162万 | -2.35% | 30.54 | 6.5 |
| 01/26 | 2,439 | 2,500 | 2,426 | 2,452 | -0.08% | 3,692,700 | 4000億8746万 | -2.35% | 30.6 | 6.51 |
| 01/25 | 2,445 | 2,457 | 2,397 | 2,454 | -0.77% | 3,946,100 | 4004億1380万 | -2.5% | 30.63 | 6.52 |
| 01/24 | 2,455 | 2,480 | 2,426 | 2,473 | +0.98% | 2,810,400 | 4035億1399万 | -2.1% | 30.87 | 6.57 |
| 01/23 | 2,490 | 2,505 | 2,433 | 2,449 | -0.57% | 3,245,100 | 3995億9796万 | -3.24% | 30.57 | 6.5 |
| 01/22 | 2,419 | 2,475 | 2,376 | 2,463 | +2.11% | 4,109,900 | 4017億2129万 | -2.99% | 30.74 | 6.54 |
| 01/19 | 2,414 | 2,430 | 2,388 | 2,412 | +1.22% | 2,669,300 | 3934億307万 | -5.26% | 30.1 | 6.4 |
| 01/18 | 2,429 | 2,443 | 2,367 | 2,383 | -2.97% | 4,224,800 | 3886億7310万 | -6.8% | 29.74 | 6.33 |
| 01/17 | 2,506 | 2,523 | 2,456 | 2,456 | -2.46% | 3,159,600 | 4005億7958万 | -4.32% | 30.65 | 6.52 |
| 01/16 | 2,540 | 2,564 | 2,504 | 2,518 | -0.67% | 3,759,700 | 4106億9193万 | -2.21% | 31.43 | 6.69 |
| 01/15 | 2,519 | 2,536 | 2,476 | 2,535 | +0.2% | 2,715,600 | 4134億6467万 | -1.9% | 31.64 | 6.73 |
| 01/12 | 2,579 | 2,583 | 2,507 | 2,530 | +0.04% | 3,197,200 | 4126億4916万 | -2.35% | 31.58 | 6.72 |
| 01/11 | 2,531 | 2,547 | 2,489 | 2,529 | +1.28% | 3,514,700 | 4124億8605万 | -2.81% | 31.57 | 6.72 |
| 01/10 | 2,472 | 2,524 | 2,441 | 2,497 | +1.01% | 3,207,300 | 4072億6678万 | -4.44% | 31.17 | 6.63 |
| 01/09 | 2,481 | 2,528 | 2,448 | 2,472 | +0.65% | 3,610,900 | 4031億8921万 | -5.86% | 30.85 | 6.56 |
| 01/05 | 2,546 | 2,569 | 2,456 | 2,456 | -3.35% | 4,485,100 | 4005億7958万 | -7.11% | 30.65 | 6.52 |
| 01/04 | 2,558 | 2,578 | 2,525 | 2,541 | -2.76% | 4,002,800 | 4144億4328万 | -4.58% | 31.71 | 6.75 |
| 2023 | ||||||||||
| 12/29 | 2,594 | 2,642 | 2,585 | 2,613 | +0.5% | 3,787,200 | 4261億8666万 | -2.46% | 32.61 | 6.91 |
| 12/28 | 2,558 | 2,600 | 2,524 | 2,600 | +1.56% | 3,262,300 | 4240億6633万 | -3.45% | 32.45 | 6.88 |
| 12/27 | 2,510 | 2,604 | 2,510 | 2,560 | +1.27% | 4,094,600 | 4175億4223万 | -5.54% | 31.95 | 6.77 |
| 12/26 | 2,518 | 2,537 | 2,499 | 2,528 | +0.04% | 2,437,100 | 4123億2295万 | -7.53% | 31.55 | 6.69 |
| 12/25 | 2,541 | 2,548 | 2,497 | 2,527 | -0.35% | 2,814,200 | 4121億5985万 | -8.34% | 31.54 | 6.69 |
| 12/22 | 2,570 | 2,595 | 2,534 | 2,536 | -0.98% | 3,298,800 | 4136億2777万 | -8.78% | 31.65 | 6.71 |
| 12/21 | 2,628 | 2,646 | 2,555 | 2,561 | -3.72% | 3,807,200 | 4177億533万 | -8.7% | 31.96 | 6.78 |
| 12/20 | 2,619 | 2,693 | 2,600 | 2,660 | +3.02% | 5,457,600 | 4338億5247万 | -5.94% | 33.2 | 7.04 |
| 12/19 | 2,565 | 2,613 | 2,538 | 2,582 | -0.31% | 2,854,900 | 4211億3048万 | -9.34% | 32.23 | 6.83 |
| 12/18 | 2,649 | 2,649 | 2,556 | 2,590 | -3% | 3,594,500 | 4224億3530万 | -9.94% | 32.33 | 6.85 |
| 12/15 | 2,638 | 2,675 | 2,608 | 2,670 | +1.99% | 2,739,900 | 4354億8350万 | -8.06% | 33.33 | 7.07 |
| 12/14 | 2,679 | 2,698 | 2,616 | 2,618 | -0.72% | 3,119,500 | 4270億217万 | -10.71% | 32.68 | 6.93 |
| 12/13 | 2,644 | 2,651 | 2,595 | 2,637 | -0.45% | 3,234,100 | 4301億112万 | -10.79% | 32.91 | 6.98 |
| 12/12 | 2,720 | 2,722 | 2,620 | 2,649 | -1.12% | 4,124,400 | 4320億5835万 | -11.14% | 33.06 | 7.01 |
| 12/11 | 2,660 | 2,709 | 2,657 | 2,679 | +1.36% | 3,092,100 | 4369億5142万 | -10.88% | 33.44 | 7.09 |
| 12/08 | 2,618 | 2,652 | 2,590 | 2,643 | -0.26% | 3,984,700 | 4310億7973万 | -12.69% | 32.99 | 6.99 |
| 12/07 | 2,695 | 2,710 | 2,637 | 2,650 | -3.46% | 3,926,500 | 4322億2145万 | -12.86% | 33.08 | 7.01 |
| 12/06 | 2,708 | 2,756 | 2,701 | 2,745 | +1.86% | 3,498,200 | 4477億1618万 | -10.15% | 34.26 | 7.26 |
| 12/05 | 2,760 | 2,769 | 2,691 | 2,695 | -3.75% | 4,792,100 | 4395億6106万 | -12.01% | 33.64 | 7.13 |
| 12/04 | 2,826 | 2,849 | 2,782 | 2,800 | -0.28% | 3,844,200 | 4566億8681万 | -8.91% | 34.95 | 7.41 |
| 12/01 | 2,811 | 2,831 | 2,766 | 2,808 | -0.78% | 4,794,200 | 4579億9163万 | -8.83% | 35.05 | 7.43 |
| 11/30 | 2,912 | 2,912 | 2,820 | 2,830 | -3.45% | 5,609,400 | 4615億7989万 | -8.47% | 35.32 | 7.49 |
| 11/29 | 2,925 | 2,987 | 2,923 | 2,931 | +0.03% | 4,286,700 | 4780億5323万 | -5.45% | 36.58 | 7.76 |
| 11/28 | 2,936 | 2,968 | 2,901 | 2,930 | +0.24% | 3,544,400 | 4778億9013万 | -5.51% | 36.57 | 7.75 |
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 | |
| 2018年 6月期 | 6,000 6/19 | 4,165 6/26 | 36,447,300 6/19 | 8119億8793万 | 5636億5495万 | +4.99% 7/25 | - |
| 2019年 6月期 | 4,975 7/23 | 1,704 12/26 | 7,072,200 5/28 | 6874億481万 | 2450億8254万 | +31.48% 2/25 | -31.6% 12/25 |
| 2020年 6月期 | 3,530 6/30 | 1,557 3/19 | 10,594,700 11/8 | 5510億3304万 | 2400億6848万 | +29.94% 4/20 | -26.9% 3/19 |
| 2021年 6月期 | 6,400 2/16 | 3,370 7/1 | 6,060,000 8/7 | 1兆50億 | 5260億5704万 | +25.1% 1/13 | -20.18% 11/10 |
| 2022年 6月期 | 7,390 11/22 | 1,850 6/23 | 25,170,800 6/1 | 1兆1802億 | 2971億2525万 | +14.29% 9/14 | -26.81% 4/25 |
| 2023年 6月期 | 3,519 6/21 | 1,885 10/3 | 41,432,500 11/1 | 5693億3431万 | 3032億4139万 | +30.34% 11/1 | -13.31% 2/27 |
| 最新 | 1,809 2024/4/24 | 4,061,500 | 2960億7450万 | -2.43% 1,854 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 105%（2.05倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/04/24 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
1,557円（2020/03/19） - 16%（1.16倍）
1,809円（4/24）