株価チャート
株価
6/11
- 前日 (6/10)
- 1,036
- 始値
- 1,041
- 高値
- 1,041
- 安値
- 987
- 終値 -1.93%
- 1,016
- 出来高 -57.32%
- 7,000
乖離率
- 株価（5日）
移動平均値 - +2.11%
995 - 株価（25日）
移動平均値 - +0.2%
1,014 - 出来高（5日）
移動平均値 - +37.8%
5,080
2024/01/12～2024/06/11
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 | ||||||||||
| 06/11 | 1,041 | 1,041 | 987 | 1,016 | -1.93% | 7,000 | 48億2585万 | +0.2% | 804.27 | 3.98 |
| 06/10 | 1,010 | 1,036 | 981 | 1,036 | +5.71% | 16,400 | 49億2085万 | +1.87% | 820.1 | 4.06 |
| 06/07 | 971 | 980 | 971 | 980 | +1.03% | 500 | 46億5486万 | -3.73% | 775.77 | 3.84 |
| 06/06 | 970 | 970 | 970 | 970 | -0.51% | 600 | 46億736万 | -5% | 767.86 | 3.8 |
| 06/05 | 979 | 979 | 960 | 975 | +0.52% | 900 | 46億3111万 | -4.51% | 771.82 | 3.82 |
| 06/04 | 970 | 979 | 970 | 970 | +1.04% | 2,300 | 46億736万 | -5% | 767.86 | 3.8 |
| 06/03 | 960 | 961 | 960 | 960 | 0% | 500 | 45億5986万 | -5.97% | 759.94 | 3.76 |
| 05/31 | 950 | 960 | 950 | 960 | +2.67% | 800 | 45億5986万 | -5.97% | 759.94 | 3.76 |
| 05/30 | 990 | 990 | 930 | 935 | -8.33% | 8,900 | 44億4111万 | -8.51% | 740.15 | 3.66 |
| 05/29 | 1,000 | 1,020 | 1,000 | 1,020 | +0.99% | 600 | 48億4485万 | -0.39% | 807.44 | 3.99 |
| 05/28 | 1,004 | 1,010 | 1,004 | 1,010 | +0.6% | 400 | 47億9735万 | -1.17% | 799.52 | 3.95 |
| 05/27 | 976 | 1,004 | 976 | 1,004 | 0% | 300 | 47億6885万 | -1.67% | 794.77 | 3.93 |
| 05/24 | 1,030 | 1,048 | 1,001 | 1,004 | +0.4% | 3,700 | 47億6885万 | -1.67% | 794.77 | 3.93 |
| 05/23 | 993 | 1,000 | 993 | 1,000 | +1.01% | 600 | 47億4986万 | -2.06% | 791.61 | 3.91 |
| 05/22 | 1,017 | 1,017 | 970 | 990 | -2.27% | 900 | 47億236万 | -3.04% | 783.69 | 3.88 |
| 05/21 | 1,013 | 1,013 | 1,013 | 1,013 | -3.34% | 100 | 48億1160万 | -0.78% | 801.9 | 3.97 |
| 05/20 | 1,046 | 1,049 | 1,016 | 1,048 | +0.48% | 700 | 49億7785万 | +2.75% | 829.6 | 4.1 |
| 05/17 | 1,049 | 1,049 | 1,021 | 1,043 | -0.86% | 700 | 49億5410万 | +2.46% | 825.65 | 4.08 |
| 05/15 | 1,011 | 1,052 | 1,011 | 1,052 | -1.31% | 1,400 | 49億9685万 | +3.65% | 832.77 | 4.12 |
| 05/14 | 1,066 | 1,066 | 1,066 | 1,066 | +1.04% | 100 | 50億6335万 | +5.23% | 843.85 | 4.17 |
| 05/13 | 1,045 | 1,090 | 1,045 | 1,055 | +0.96% | 3,200 | 50億1110万 | +4.35% | 835.14 | 4.13 |
| 05/10 | 1,033 | 1,045 | 1,033 | 1,045 | -1.6% | 300 | 49億6360万 | +3.57% | 827.23 | 4.09 |
| 05/09 | 1,059 | 1,062 | 1,059 | 1,062 | 0% | 1,200 | 50億4435万 | +5.46% | 840.69 | 4.16 |
| 05/08 | 1,082 | 1,082 | 1,042 | 1,062 | -1.85% | 800 | 50億4435万 | +5.67% | 840.69 | 4.16 |
| 05/07 | 1,070 | 1,099 | 1,020 | 1,082 | +0.37% | 2,700 | 51億3934万 | +7.66% | 856.52 | 4.24 |
| 05/02 | 1,077 | 1,078 | 1,077 | 1,078 | +0.28% | 1,500 | 51億2034万 | +7.16% | 853.35 | 4.22 |
| 05/01 | 1,037 | 1,087 | 1,037 | 1,075 | +3.56% | 3,700 | 51億609万 | +6.54% | 850.98 | 4.21 |
| 04/30 | 1,010 | 1,109 | 1,010 | 1,038 | +5.06% | 3,700 | 49億3035万 | +2.47% | 821.69 | 4.06 |
| 04/26 | 988 | 988 | 969 | 988 | +2.49% | 2,400 | 46億9286万 | -3.04% | 782.11 | 3.87 |
| 04/25 | 964 | 964 | 955 | 964 | 0% | 1,700 | 45億7886万 | -6.13% | 763.11 | 3.77 |
| 04/24 | 969 | 969 | 964 | 964 | -0.62% | 200 | 45億7886万 | -6.86% | 763.11 | 3.77 |
| 04/23 | 974 | 974 | 970 | 970 | -0.21% | 500 | 46億736万 | -7.18% | 767.86 | 3.8 |
| 04/19 | 990 | 990 | 963 | 972 | -1.92% | 1,200 | 46億1686万 | -7.87% | 769.44 | 3.81 |
| 04/18 | 972 | 991 | 968 | 991 | +1.54% | 6,200 | 47億711万 | -6.77% | 784.48 | 3.88 |
| 04/17 | 995 | 1,000 | 973 | 976 | -1.91% | 1,500 | 46億3586万 | -8.79% | 772.61 | 3.82 |
| 04/16 | 992 | 995 | 989 | 995 | -0.3% | 2,000 | 47億2611万 | -7.78% | 787.65 | 3.9 |
| 04/15 | 990 | 998 | 990 | 998 | -0.2% | 500 | 47億4036万 | -7.93% | 790.02 | 3.91 |
| 04/12 | 985 | 1,000 | 981 | 1,000 | +1.32% | 1,500 | 47億4986万 | -8.17% | 791.61 | 3.91 |
| 04/11 | 990 | 990 | 979 | 987 | -1.3% | 2,100 | 46億8811万 | -9.78% | 781.32 | 3.86 |
| 04/10 | 996 | 1,000 | 988 | 1,000 | +0.4% | 2,600 | 47億4986万 | -9.17% | 791.61 | 3.91 |
| 04/09 | 994 | 1,006 | 994 | 996 | +0.61% | 1,600 | 47億3086万 | -9.86% | 788.44 | 3.9 |
| 04/08 | 990 | 990 | 990 | 990 | +1.33% | 600 | 47億236万 | -10.81% | 783.69 | 3.88 |
| 04/05 | 985 | 985 | 975 | 977 | -1.01% | 1,300 | 46億4061万 | -12.46% | 773.4 | 3.82 |
| 04/04 | 1,015 | 1,015 | 986 | 987 | -2.76% | 6,600 | 46億8811万 | -11.95% | 781.32 | 3.86 |
| 04/03 | 999 | 1,026 | 998 | 1,015 | +1.2% | 4,500 | 48億2110万 | -9.86% | 803.48 | 3.97 |
| 04/02 | 1,004 | 1,010 | 1,003 | 1,003 | +0.1% | 2,700 | 47億6410万 | -11.24% | 793.98 | 3.93 |
| 04/01 | 1,008 | 1,029 | 1,000 | 1,002 | -2.15% | 5,900 | 47億5935万 | -11.64% | 793.19 | 3.92 |
| 03/29 | 1,052 | 1,052 | 1,011 | 1,024 | -2.48% | 5,700 | 48億6385万 | -9.94% | - | 4.01 |
| 03/28 | 1,101 | 1,101 | 1,050 | 1,050 | -5.83% | 11,400 | 49億8735万 | -7.81% | - | 4.11 |
| 03/27 | 1,124 | 1,145 | 1,115 | 1,115 | -3.3% | 6,400 | 52億9609万 | -2.28% | - | 4.37 |
| 03/26 | 1,163 | 1,179 | 1,153 | 1,153 | -1.87% | 6,500 | 54億7658万 | +1.05% | - | 4.51 |
| 03/25 | 1,171 | 1,189 | 1,150 | 1,175 | 0% | 7,700 | 55億8108万 | +3.62% | - | 4.6 |
| 03/22 | 1,196 | 1,196 | 1,122 | 1,175 | -0.76% | 9,000 | 55億8108万 | +4.35% | - | 4.6 |
| 03/21 | 1,183 | 1,195 | 1,183 | 1,184 | +0.08% | 2,700 | 56億2383万 | +6.09% | - | 4.64 |
| 03/19 | 1,210 | 1,210 | 1,178 | 1,183 | -2.95% | 4,800 | 56億1908万 | +7.74% | - | 4.63 |
| 03/18 | 1,198 | 1,224 | 1,193 | 1,219 | +0.99% | 4,300 | 57億9007万 | +12.77% | - | 4.77 |
| 03/15 | 1,169 | 1,240 | 1,162 | 1,207 | +3.25% | 18,200 | 57億3308万 | +13.65% | - | 4.73 |
| 03/14 | 1,176 | 1,192 | 1,143 | 1,169 | -0.6% | 13,400 | 55億5258万 | +11.97% | - | 4.58 |
| 03/13 | 1,199 | 1,199 | 1,146 | 1,176 | -2% | 10,500 | 55億8583万 | +14.51% | - | 4.6 |
| 03/12 | 1,100 | 1,220 | 1,090 | 1,200 | +7.43% | 25,100 | 56億9983万 | +18.69% | - | 4.7 |
| 03/11 | 1,115 | 1,130 | 1,100 | 1,117 | -1.41% | 7,700 | 53億559万 | +12.49% | - | 4.37 |
| 03/08 | 1,133 | 1,150 | 1,085 | 1,133 | +1.52% | 20,600 | 53億8159万 | +15.73% | - | 4.44 |
| 03/07 | 1,144 | 1,146 | 1,102 | 1,116 | -2.96% | 16,200 | 53億84万 | +15.77% | - | 4.37 |
| 03/06 | 1,118 | 1,150 | 1,095 | 1,150 | +2.86% | 15,400 | 54億6233万 | +21.18% | - | 4.5 |
| 03/05 | 1,113 | 1,125 | 1,100 | 1,118 | +0.27% | 9,400 | 53億1034万 | +19.83% | - | 4.38 |
| 03/04 | 1,101 | 1,122 | 1,096 | 1,115 | -1.15% | 21,200 | 52億9609万 | +21.46% | - | 4.37 |
| 03/01 | 1,113 | 1,131 | 1,103 | 1,128 | +1.44% | 3,600 | 53億5784万 | +24.78% | - | 4.42 |
| 02/29 | 1,114 | 1,131 | 1,097 | 1,112 | -0.18% | 7,500 | 52億8184万 | +25.08% | - | 4.35 |
| 02/28 | 1,125 | 1,147 | 1,100 | 1,114 | -0.71% | 8,700 | 52億9134万 | +27.46% | - | 4.36 |
| 02/27 | 1,096 | 1,165 | 1,071 | 1,122 | +2.65% | 25,300 | 53億2934万 | +30.62% | - | 4.39 |
| 02/26 | 1,100 | 1,111 | 1,050 | 1,093 | +0.92% | 48,000 | 51億9159万 | +29.5% | - | 4.28 |
| 02/22 | 1,130 | 1,371 | 1,021 | 1,083 | +1.12% | 422,700 | 51億4409万 | +30.48% | - | 4.24 |
| 02/21 | 1,115 | 1,180 | 1,071 | 1,071 | -2.64% | 43,900 | 50億8710万 | +31.25% | - | 4.19 |
| 02/20 | 1,180 | 1,210 | 1,054 | 1,100 | -2.14% | 106,500 | 52億2484万 | +36.99% | - | 4.31 |
| 02/19 | 979 | 1,124 | 979 | 1,124 | +15.4% | 47,600 | 53億3884万 | +42.82% | - | 4.4 |
| 02/16 | 972 | 989 | 941 | 974 | -0.51% | 28,600 | 46億2636万 | +26.33% | - | 3.81 |
| 02/15 | 930 | 979 | 857 | 979 | +8.66% | 72,600 | 46億5011万 | +28.82% | - | 3.83 |
| 02/14 | 811 | 901 | 801 | 901 | +19.97% | 31,400 | 42億7962万 | +20.29% | - | 3.53 |
| 02/13 | 759 | 759 | 739 | 751 | -1.18% | 8,800 | 35億6714万 | +1.35% | - | 2.94 |
| 02/09 | 744 | 760 | 738 | 760 | +2.15% | 3,700 | 36億989万 | +2.7% | - | 2.98 |
| 02/08 | 760 | 760 | 742 | 744 | -1.98% | 3,100 | 35億3389万 | +0.81% | - | 2.91 |
| 02/07 | 726 | 761 | 726 | 759 | +2.57% | 3,400 | 36億514万 | +3.13% | - | 2.97 |
| 02/06 | 753 | 753 | 740 | 740 | -3.01% | 2,400 | 35億1489万 | +0.95% | - | 2.9 |
| 02/05 | 755 | 763 | 749 | 763 | +0.79% | 2,000 | 36億2414万 | +4.52% | - | 2.99 |
| 02/02 | 754 | 760 | 754 | 757 | -0.79% | 900 | 35億9564万 | +4.27% | - | 2.96 |
| 02/01 | 764 | 764 | 751 | 763 | +0.93% | 600 | 36億2414万 | +5.68% | - | 2.99 |
| 01/31 | 739 | 762 | 739 | 756 | +0.53% | 5,800 | 35億9089万 | +5.15% | - | 2.96 |
| 01/30 | 732 | 755 | 732 | 752 | +1.62% | 3,000 | 35億7189万 | +4.88% | - | 2.94 |
| 01/29 | 744 | 755 | 733 | 740 | -1.99% | 8,900 | 35億1489万 | +3.5% | - | 2.9 |
| 01/26 | 752 | 755 | 743 | 755 | +0.4% | 1,400 | 35億8614万 | +5.89% | - | 2.96 |
| 01/25 | 751 | 753 | 739 | 752 | +0.53% | 3,000 | 35億7189万 | +5.92% | - | 2.94 |
| 01/24 | 740 | 748 | 740 | 748 | 0% | 500 | 35億5289万 | +5.8% | - | 2.93 |
| 01/23 | 748 | 752 | 737 | 748 | +0.4% | 4,700 | 35億5289万 | +6.4% | - | 2.93 |
| 01/22 | 739 | 746 | 735 | 745 | +1.22% | 4,500 | 35億3864万 | +6.43% | - | 2.92 |
| 01/19 | 737 | 753 | 723 | 736 | -2.13% | 8,000 | 34億9589万 | +5.75% | - | 2.88 |
| 01/18 | 736 | 752 | 730 | 752 | +2.04% | 3,800 | 35億7189万 | +8.51% | - | 2.94 |
| 01/17 | 727 | 768 | 727 | 737 | +1.38% | 11,000 | 35億64万 | +6.81% | - | 2.89 |
| 01/16 | 711 | 733 | 711 | 727 | +2.39% | 2,800 | 34億5314万 | +5.52% | - | 2.85 |
| 01/15 | 707 | 710 | 705 | 710 | -1.66% | 2,300 | 33億7240万 | +3.5% | - | 2.78 |
| 01/12 | 692 | 772 | 689 | 722 | +3.29% | 25,600 | 34億2939万 | +5.4% | - | 2.83 |
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 | |
| 2019年 3月期 | 5,150 10,300 7/4 | 1,920 3,840 3/25 | 4,501,600 2,250,800 6/28 | 209億7842万 | 80億5282万 | +23.35% 8/30 | -22.14% 8/21 |
| 2020年 3月期 | 2,585 5,170 7/25 | 1,132 2,264 3/31 | 193,800 96,900 5/10 | 108億9158万 | 47億8254万 | +30.55% 5/11 | -22.25% 2/28 |
| 2021年 3月期 | 3,100 6,200 6/2 | 1,100 2,200 4/7 | 272,600 136,300 6/2 | 130億9706万 | 46億4734万 | +55.76% 6/2 | -14.5% 7/27 |
| 2022年 3月期 | 2,429 5/6 | 991 2/15 | 315,000 11/15 | 114億3607万 | 47億711万 | +27.25% 3/31 | -26.26% 11/18 |
| 2023年 3月期 | 1,862 4/19 | 924 12/29 12/27 他2件 | 1,138,200 8/30 | 88億4423万 | 43億8887万 | +31.42% 8/30 | -32.45% 5/25 |
| 2024年 3月期 | 1,371 2/22 | 500 11/14 | 433,600 11/29 | 65億1205万 | 23億7493万 | +50.24% 11/29 | -15.11% 5/26 |
| 最新 | 1,016 2024/6/11 | 7,000 | 48億2585万 | +0.2% 1,014 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/06/11 vs 2023/12/29
- 51%（1.51倍）
- 過去安値
500円（2023/11/14） - 103%（2.03倍）
1,016円（6/11）