株価チャート
株価
4/15
- 前日 (4/12)
- 1,552
- 始値
- 1,533
- 高値
- 1,560
- 安値
- 1,533
- 終値 -0.71%
- 1,541
- 出来高 +250%
- 5,600
乖離率
- 株価（5日）
移動平均値 - -0.96%
1,556 - 株価（25日）
移動平均値 - +0.85%
1,528 - 出来高（5日）
移動平均値 - +12.45%
4,980
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 | 1,533 | 1,560 | 1,533 | 1,541 | -0.71% | 5,600 | 81億5998万 | +0.85% | 18.42 | 3.1 |
| 04/12 | 1,570 | 1,580 | 1,550 | 1,552 | -0.51% | 1,600 | 82億1822万 | +1.77% | 18.55 | 3.12 |
| 04/11 | 1,595 | 1,595 | 1,560 | 1,560 | -2.01% | 4,600 | 82億6059万 | +2.5% | 18.65 | 3.14 |
| 04/10 | 1,616 | 1,616 | 1,572 | 1,592 | +3.65% | 10,200 | 84億3003万 | +4.74% | 19.03 | 3.2 |
| 04/09 | 1,567 | 1,567 | 1,527 | 1,536 | -0.9% | 2,900 | 81億3258万 | +1.45% | 18.36 | 3.09 |
| 04/08 | 1,532 | 1,559 | 1,532 | 1,550 | +1.64% | 1,400 | 82億763万 | +2.58% | 18.53 | 3.12 |
| 04/05 | 1,533 | 1,533 | 1,513 | 1,525 | -0.52% | 800 | 80億7525万 | +1.13% | 18.23 | 3.07 |
| 04/04 | 1,559 | 1,559 | 1,530 | 1,533 | -1.67% | 2,100 | 81億1761万 | +1.73% | 18.32 | 3.09 |
| 04/03 | 1,580 | 1,580 | 1,555 | 1,559 | -2.01% | 1,200 | 82億5529万 | +3.59% | 18.63 | 3.14 |
| 04/02 | 1,561 | 1,602 | 1,557 | 1,591 | +2.05% | 8,600 | 84億2474万 | +5.93% | 19.02 | 3.2 |
| 04/01 | 1,588 | 1,629 | 1,551 | 1,559 | -2.32% | 5,300 | 82億5529万 | +4.28% | 18.63 | 3.14 |
| 03/29 | 1,661 | 1,661 | 1,570 | 1,596 | +1.79% | 13,600 | 84億5121万 | +7.04% | 19.08 | 3.21 |
| 03/28 | 1,512 | 1,579 | 1,486 | 1,568 | +3.5% | 8,100 | 83億295万 | +5.52% | 18.74 | 3.16 |
| 03/27 | 1,510 | 1,526 | 1,507 | 1,515 | +0.6% | 2,400 | 80億2230万 | +2.36% | 18.11 | 3.05 |
| 03/26 | 1,555 | 1,555 | 1,500 | 1,506 | -3.15% | 5,000 | 79億7464万 | +2.17% | 18 | 3.03 |
| 03/25 | 1,546 | 1,583 | 1,538 | 1,555 | +1.63% | 4,600 | 82億3411万 | +6% | 18.59 | 3.13 |
| 03/22 | 1,549 | 1,549 | 1,530 | 1,530 | +0.53% | 1,200 | 81億173万 | +4.87% | 18.29 | 3.08 |
| 03/21 | 1,550 | 1,550 | 1,516 | 1,522 | -0.46% | 1,900 | 80億5845万 | +4.89% | 18.19 | 3.06 |
| 03/19 | 1,512 | 1,529 | 1,502 | 1,529 | +1.12% | 6,200 | 80億9551万 | +6.03% | 18.28 | 3.08 |
| 03/18 | 1,443 | 1,537 | 1,443 | 1,512 | +5% | 25,200 | 80億551万 | +5.59% | 18.07 | 3.04 |
| 03/15 | 1,445 | 1,473 | 1,430 | 1,440 | -1.03% | 3,900 | 76億2429万 | +1.27% | 17.21 | 2.9 |
| 03/14 | 1,440 | 1,455 | 1,440 | 1,455 | -0.41% | 1,300 | 77億371万 | +2.68% | 17.39 | 2.93 |
| 03/13 | 1,471 | 1,471 | 1,456 | 1,461 | -0.48% | 800 | 77億3548万 | +3.47% | 17.46 | 2.94 |
| 03/12 | 1,442 | 1,477 | 1,425 | 1,468 | +1.8% | 4,500 | 77億7254万 | +4.41% | 17.55 | 2.95 |
| 03/11 | 1,462 | 1,470 | 1,420 | 1,442 | -1.97% | 5,900 | 76億3488万 | +2.93% | 17.24 | 2.9 |
| 03/08 | 1,479 | 1,499 | 1,464 | 1,471 | -0.61% | 3,500 | 77億8843万 | +5.3% | 17.58 | 2.96 |
| 03/07 | 1,520 | 1,520 | 1,468 | 1,480 | -0.87% | 10,400 | 78億3608万 | +6.32% | 17.69 | 2.98 |
| 03/06 | 1,472 | 1,501 | 1,461 | 1,493 | +2.19% | 8,100 | 79億491万 | +7.64% | 17.85 | 3 |
| 03/05 | 1,455 | 1,461 | 1,439 | 1,461 | +0.07% | 3,300 | 77億3548万 | +5.72% | 17.46 | 2.94 |
| 03/04 | 1,452 | 1,483 | 1,450 | 1,460 | 0% | 10,200 | 77億3018万 | +5.95% | 17.45 | 2.94 |
| 03/01 | 1,498 | 1,502 | 1,420 | 1,460 | -2.54% | 9,200 | 77億3018万 | +6.26% | 17.45 | 2.94 |
| 02/29 | 1,500 | 1,502 | 1,431 | 1,498 | +0.67% | 13,200 | 79億3138万 | +9.42% | 17.91 | 3.01 |
| 02/28 | 1,525 | 1,525 | 1,486 | 1,488 | -0.13% | 16,000 | 78億7843万 | +9.09% | 17.79 | 2.99 |
| 02/27 | 1,585 | 1,653 | 1,463 | 1,490 | +4.41% | 55,600 | 78億8902万 | +9.72% | 17.81 | 3 |
| 02/26 | 1,442 | 1,465 | 1,414 | 1,427 | -1.59% | 6,400 | 75億5546万 | +5.55% | 17.06 | 2.87 |
| 02/22 | 1,481 | 1,485 | 1,440 | 1,450 | -1.36% | 13,200 | 76億7724万 | +7.49% | 17.33 | 2.92 |
| 02/21 | 1,429 | 1,515 | 1,425 | 1,470 | +3.23% | 18,500 | 77億8313万 | +9.38% | 17.57 | 2.96 |
| 02/20 | 1,400 | 1,425 | 1,360 | 1,424 | +4.4% | 9,500 | 75億3958万 | +6.43% | 17.02 | 2.87 |
| 02/19 | 1,355 | 1,372 | 1,307 | 1,364 | +2.1% | 9,400 | 72億2190万 | +2.17% | 16.3 | 2.75 |
| 02/16 | 1,332 | 1,350 | 1,328 | 1,336 | +0.07% | 4,800 | 70億7365万 | +0.15% | 15.97 | 2.69 |
| 02/15 | 1,341 | 1,358 | 1,329 | 1,335 | -0.82% | 5,600 | 70億6835万 | 0% | 15.96 | 2.69 |
| 02/14 | 1,347 | 1,360 | 1,330 | 1,346 | +4.58% | 23,700 | 71億2659万 | +0.6% | 16.09 | 2.71 |
| 02/13 | 1,275 | 1,289 | 1,272 | 1,287 | +0.94% | 3,200 | 68億1421万 | -3.88% | 15.38 | 2.59 |
| 02/09 | 1,275 | 1,297 | 1,273 | 1,275 | -0.23% | 4,600 | 67億5067万 | -4.99% | 15.24 | 2.57 |
| 02/08 | 1,309 | 1,310 | 1,254 | 1,278 | -2.37% | 16,900 | 67億6656万 | -5.05% | 15.28 | 2.57 |
| 02/07 | 1,313 | 1,319 | 1,303 | 1,309 | -0.76% | 12,400 | 69億3069万 | -3.04% | 15.65 | 2.63 |
| 02/06 | 1,331 | 1,331 | 1,311 | 1,319 | -0.9% | 6,300 | 69億8364万 | -2.37% | 15.77 | 2.65 |
| 02/05 | 1,331 | 1,347 | 1,331 | 1,331 | 0% | 4,000 | 70億4717万 | -1.48% | 15.91 | 2.68 |
| 02/02 | 1,359 | 1,359 | 1,331 | 1,331 | -0.52% | 1,100 | 70億4717万 | -1.48% | 15.91 | 2.68 |
| 02/01 | 1,350 | 1,350 | 1,333 | 1,338 | -1.62% | 4,000 | 70億8424万 | -0.96% | 15.99 | 2.69 |
| 01/31 | 1,358 | 1,365 | 1,349 | 1,360 | +0.22% | 3,700 | 72億72万 | +0.59% | 16.26 | 2.74 |
| 01/30 | 1,355 | 1,365 | 1,355 | 1,357 | -0.07% | 2,100 | 71億8484万 | +0.3% | 16.22 | 2.73 |
| 01/29 | 1,359 | 1,380 | 1,358 | 1,358 | +0.3% | 2,500 | 71億9013万 | +0.3% | 16.23 | 2.73 |
| 01/26 | 1,364 | 1,369 | 1,347 | 1,354 | -0.73% | 6,900 | 71億6895万 | 0% | 16.18 | 2.72 |
| 01/25 | 1,373 | 1,373 | 1,351 | 1,364 | +1.56% | 4,900 | 72億2190万 | +0.66% | 16.3 | 2.75 |
| 01/24 | 1,348 | 1,360 | 1,341 | 1,343 | -2.26% | 4,000 | 71億1071万 | -0.89% | 16.05 | 2.7 |
| 01/23 | 1,332 | 1,374 | 1,330 | 1,374 | +2.92% | 3,100 | 72億7484万 | +1.25% | 16.42 | 2.77 |
| 01/22 | 1,335 | 1,343 | 1,330 | 1,335 | 0% | 3,000 | 70億6835万 | -1.84% | 15.96 | 2.69 |
| 01/19 | 1,365 | 1,365 | 1,335 | 1,335 | -0.74% | 2,700 | 70億6835万 | -2.27% | 15.96 | 2.69 |
| 01/18 | 1,330 | 1,345 | 1,330 | 1,345 | +1.13% | 800 | 71億2130万 | -1.82% | 16.08 | 2.71 |
| 01/17 | 1,335 | 1,360 | 1,326 | 1,330 | -0.08% | 6,800 | 70億4188万 | -3.2% | 15.9 | 2.68 |
| 01/16 | 1,341 | 1,374 | 1,327 | 1,331 | -0.6% | 5,900 | 70億4717万 | -3.48% | 15.91 | 2.68 |
| 01/15 | 1,341 | 1,358 | 1,334 | 1,339 | -0.07% | 2,500 | 70億8953万 | -3.11% | 16 | 2.69 |
| 01/12 | 1,359 | 1,378 | 1,340 | 1,340 | -1.9% | 4,600 | 70億9483万 | -3.25% | 16.02 | 2.7 |
| 01/11 | 1,401 | 1,402 | 1,363 | 1,366 | -2.29% | 4,100 | 72億3249万 | -1.73% | 16.33 | 2.75 |
| 01/10 | 1,392 | 1,398 | 1,380 | 1,398 | +1.38% | 3,300 | 74億192万 | +0.22% | 16.71 | 2.81 |
| 01/09 | 1,363 | 1,385 | 1,363 | 1,379 | +0.95% | 2,000 | 73億132万 | -1.29% | 16.48 | 2.78 |
| 01/05 | 1,358 | 1,382 | 1,358 | 1,366 | -0.94% | 1,900 | 72億3249万 | -2.43% | 16.33 | 2.75 |
| 01/04 | 1,362 | 1,387 | 1,351 | 1,379 | +1.25% | 6,700 | 73億132万 | -1.78% | 16.48 | 2.78 |
| 2023 | ||||||||||
| 12/29 | 1,335 | 1,386 | 1,328 | 1,362 | +2.48% | 4,700 | 72億1131万 | -3.27% | 16.28 | 2.74 |
| 12/28 | 1,323 | 1,346 | 1,322 | 1,329 | -0.23% | 2,600 | 70億3658万 | -5.88% | 15.89 | 2.67 |
| 12/27 | 1,319 | 1,337 | 1,316 | 1,332 | +0.91% | 9,100 | 70億5247万 | -6% | 15.92 | 2.68 |
| 12/26 | 1,328 | 1,342 | 1,311 | 1,320 | -1.71% | 9,800 | 69億8893万 | -7.11% | 15.78 | 2.66 |
| 12/25 | 1,339 | 1,364 | 1,310 | 1,343 | -1.83% | 13,300 | 71億1071万 | -5.95% | 16.05 | 2.7 |
| 12/22 | 1,380 | 1,385 | 1,346 | 1,368 | -0.87% | 4,600 | 72億4308万 | -4.6% | 16.35 | 2.75 |
| 12/21 | 1,341 | 1,388 | 1,341 | 1,380 | +0.88% | 5,300 | 73億661万 | -3.9% | 16.49 | 2.78 |
| 12/20 | 1,365 | 1,368 | 1,335 | 1,368 | -0.07% | 9,500 | 72億4308万 | -4.6% | 16.35 | 2.75 |
| 12/19 | 1,381 | 1,381 | 1,350 | 1,369 | -0.36% | 3,500 | 72億4837万 | -4.53% | 16.36 | 2.75 |
| 12/18 | 1,361 | 1,398 | 1,358 | 1,374 | -0.15% | 9,200 | 72億7484万 | -4.32% | 16.42 | 2.76 |
| 12/15 | 1,392 | 1,401 | 1,356 | 1,376 | -1.15% | 7,700 | 72億8543万 | -4.38% | 16.45 | 2.77 |
| 12/14 | 1,414 | 1,414 | 1,385 | 1,392 | -3% | 5,500 | 73億7015万 | -3.53% | 16.64 | 2.8 |
| 12/13 | 1,454 | 1,477 | 1,435 | 1,435 | -3.24% | 4,100 | 75億9782万 | -0.9% | 17.15 | 2.89 |
| 12/12 | 1,455 | 1,483 | 1,455 | 1,483 | +1.99% | 9,600 | 78億5196万 | +2.21% | 17.73 | 2.98 |
| 12/11 | 1,465 | 1,465 | 1,320 | 1,454 | +0.35% | 21,900 | 76億9842万 | +0.14% | 17.38 | 2.93 |
| 12/08 | 1,470 | 1,470 | 1,419 | 1,449 | +0.21% | 4,000 | 76億7194万 | -0.28% | 17.32 | 2.92 |
| 12/07 | 1,398 | 1,450 | 1,396 | 1,446 | +2.92% | 16,100 | 76億5606万 | -0.55% | 17.28 | 2.91 |
| 12/06 | 1,448 | 1,448 | 1,390 | 1,405 | +0.14% | 8,900 | 74億3898万 | -3.3% | 16.79 | 2.83 |
| 12/05 | 1,461 | 1,488 | 1,381 | 1,403 | -4.56% | 20,000 | 74億2839万 | -3.51% | 16.77 | 2.82 |
| 12/04 | 1,561 | 1,561 | 1,470 | 1,470 | -1.93% | 18,600 | 77億8313万 | +1.03% | 17.57 | 2.96 |
| 12/01 | 1,440 | 1,660 | 1,440 | 1,499 | +4.1% | 80,900 | 79億3668万 | +3.17% | 17.92 | 3.02 |
| 11/30 | 1,434 | 1,465 | 1,434 | 1,440 | -1.1% | 7,700 | 76億2429万 | -0.76% | 17.21 | 2.9 |
| 11/29 | 1,470 | 1,470 | 1,415 | 1,456 | -1.22% | 5,700 | 77億901万 | +0.41% | 17.4 | 2.93 |
| 11/28 | 1,467 | 1,475 | 1,441 | 1,474 | +0.48% | 2,400 | 78億431万 | +1.8% | 17.62 | 2.97 |
| 11/27 | 1,473 | 1,480 | 1,446 | 1,467 | -0.41% | 6,700 | 77億6725万 | +1.38% | 17.53 | 2.95 |
| 11/24 | 1,455 | 1,480 | 1,432 | 1,473 | +2.43% | 1,700 | 77億9901万 | +1.87% | 17.61 | 2.96 |
| 11/22 | 1,448 | 1,487 | 1,427 | 1,438 | -1.1% | 4,600 | 76億1370万 | -0.42% | 17.19 | 2.89 |
| 11/21 | 1,480 | 1,490 | 1,454 | 1,454 | -2.35% | 2,800 | 76億9842万 | +0.83% | 17.38 | 2.93 |
| 11/20 | 1,488 | 1,491 | 1,429 | 1,489 | +0.47% | 8,200 | 78億8373万 | +3.4% | 17.8 | 3 |
| 11/17 | 1,423 | 1,484 | 1,389 | 1,482 | +4.51% | 6,700 | 78億4667万 | +3.2% | 17.71 | 2.98 |
| 11/16 | 1,325 | 1,418 | 1,313 | 1,418 | +7.02% | 13,100 | 75億781万 | -0.98% | 16.95 | 2.85 |
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 | |
| 2021年 6月期 | 9,490 7/16 | 3,980 5/18 | 1,156,400 7/17 | 489億8121万 | 207億5749万 | +17.15% 12/14 | -24.11% 10/30 |
| 2022年 6月期 | 4,950 11/12 | 1,874 6/17 | 154,400 11/11 | 259億4468万 | 98億6426万 | +23.44% 11/12 | -19.2% 2/24 |
| 2023年 6月期 | 2,534 8/9 | 1,274 12/29 | 110,600 8/12 | 133億6646万 | 67億2767万 | +11.38% 8/5 | -17.53% 12/28 |
| 最新 | 1,541 2024/4/15 | 5,600 | 81億5998万 | +0.85% 1,528 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -65%（0.35倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/04/15 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
1,274円（2022/12/29） - 21%（1.21倍）
1,541円（4/15）