株価チャート
株価
4/18
- 前日 (4/17)
- 3,810
- 始値
- 3,785
- 高値
- 3,785
- 安値
- 3,785
- 終値 -0.66%
- 3,785
- 出来高 -33.33%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.81%
3,816 - 株価（25日）
移動平均値 - +0.58%
3,763 - 出来高（5日）
移動平均値 - -41.18%
340
2023/10/16～2024/04/18
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 | ||||||||||
| 04/18 | 3,785 | 3,785 | 3,785 | 3,785 | -0.66% | 200 | 66億5554万 | +0.58% | 5.28 | 0.45 |
| 04/17 | 3,850 | 3,880 | 3,810 | 3,810 | -0.52% | 300 | 66億9950万 | +1.65% | 5.32 | 0.46 |
| 04/16 | 3,825 | 3,830 | 3,825 | 3,830 | 0% | 200 | 67億3467万 | +2.63% | 5.35 | 0.46 |
| 04/12 | 3,770 | 3,830 | 3,770 | 3,830 | +0.13% | 500 | 67億3467万 | +2.96% | 5.35 | 0.46 |
| 04/10 | 3,785 | 3,825 | 3,780 | 3,825 | -0.78% | 500 | 67億2588万 | +3.16% | 5.34 | 0.46 |
| 04/09 | 3,855 | 3,855 | 3,855 | 3,855 | -0.64% | 100 | 67億7863万 | +4.39% | 5.38 | 0.46 |
| 04/08 | 3,880 | 3,880 | 3,880 | 3,880 | +1.57% | 100 | 68億2259万 | +5.55% | 5.42 | 0.47 |
| 04/05 | 3,865 | 3,865 | 3,765 | 3,820 | -0.65% | 900 | 67億1708万 | +4.37% | 5.33 | 0.46 |
| 04/04 | 3,900 | 3,900 | 3,845 | 3,845 | -1.28% | 200 | 67億6104万 | +5.49% | 5.37 | 0.46 |
| 04/03 | 3,895 | 3,900 | 3,890 | 3,895 | 0% | 900 | 68億4896万 | +7.51% | 5.44 | 0.47 |
| 04/02 | 3,920 | 3,920 | 3,855 | 3,895 | +1.04% | 800 | 68億4896万 | +8.19% | 5.44 | 0.47 |
| 04/01 | 3,875 | 3,925 | 3,855 | 3,855 | -0.77% | 600 | 67億7863万 | +7.77% | 5.38 | 0.46 |
| 03/29 | 3,940 | 3,940 | 3,885 | 3,885 | +0.39% | 700 | 68億3138万 | +9.22% | 5.42 | 0.47 |
| 03/28 | 3,870 | 3,870 | 3,850 | 3,870 | -2.64% | 500 | 68億500万 | +9.45% | 5.4 | 0.46 |
| 03/27 | 3,940 | 3,975 | 3,935 | 3,975 | +4.61% | 1,400 | 69億8964万 | +13.05% | 5.55 | 0.48 |
| 03/26 | 3,760 | 3,805 | 3,735 | 3,800 | +1.06% | 1,200 | 66億8192万 | +8.79% | 5.31 | 0.46 |
| 03/25 | 3,760 | 3,760 | 3,760 | 3,760 | -0.27% | 100 | 66億1158万 | +8.36% | 5.25 | 0.45 |
| 03/22 | 3,700 | 3,770 | 3,700 | 3,770 | +1.89% | 300 | 66億2916万 | +9.5% | 5.26 | 0.45 |
| 03/21 | 3,670 | 3,700 | 3,670 | 3,700 | +1.65% | 500 | 65億608万 | +8.41% | 5.17 | 0.44 |
| 03/19 | 3,585 | 3,640 | 3,585 | 3,640 | +2.39% | 400 | 64億57万 | +7.41% | 5.08 | 0.44 |
| 03/18 | 3,600 | 3,600 | 3,555 | 3,555 | +2.01% | 800 | 62億5111万 | +5.61% | 4.96 | 0.43 |
| 03/12 | 3,485 | 3,485 | 3,485 | 3,485 | -0.99% | 100 | 61億2802万 | +4.22% | 4.87 | 0.42 |
| 03/11 | 3,520 | 3,520 | 3,520 | 3,520 | 0% | 100 | 61億8956万 | +5.83% | 4.91 | 0.42 |
| 03/08 | 3,470 | 3,520 | 3,470 | 3,520 | +1.29% | 900 | 61億8956万 | +6.51% | 4.91 | 0.42 |
| 03/07 | 3,475 | 3,475 | 3,475 | 3,475 | +1.76% | 100 | 61億1044万 | +5.82% | 4.85 | 0.42 |
| 03/06 | 3,410 | 3,415 | 3,410 | 3,415 | +0.15% | 400 | 60億493万 | +4.53% | 4.77 | 0.41 |
| 03/05 | 3,510 | 3,510 | 3,405 | 3,410 | -2.85% | 1,100 | 59億9614万 | +4.86% | 4.76 | 0.41 |
| 03/04 | 3,585 | 3,610 | 3,505 | 3,510 | -0.85% | 900 | 61億7198万 | +8.5% | 4.9 | 0.42 |
| 03/01 | 3,500 | 3,570 | 3,500 | 3,540 | +2.46% | 700 | 62億2473万 | +10.14% | 4.94 | 0.42 |
| 02/29 | 3,400 | 3,455 | 3,400 | 3,455 | +0.73% | 2,000 | 60億7527万 | +8.27% | 4.82 | 0.41 |
| 02/28 | 3,430 | 3,430 | 3,430 | 3,430 | -1.01% | 300 | 60億3131万 | +8.1% | 4.79 | 0.41 |
| 02/26 | 3,390 | 3,465 | 3,390 | 3,465 | +0.14% | 1,300 | 60億9285万 | +9.79% | 4.84 | 0.42 |
| 02/22 | 3,300 | 3,475 | 3,300 | 3,460 | +4.85% | 3,200 | 60億8406万 | +10.33% | 4.83 | 0.42 |
| 02/21 | 3,300 | 3,300 | 3,300 | 3,300 | 0% | 500 | 58億272万 | +5.8% | 4.61 | 0.4 |
| 02/20 | 3,300 | 3,340 | 3,300 | 3,300 | -1.2% | 600 | 58億272万 | +6.25% | 4.61 | 0.4 |
| 02/19 | 3,340 | 3,340 | 3,340 | 3,340 | -0.15% | 100 | 58億7305万 | +7.88% | 4.66 | 0.4 |
| 02/16 | 3,330 | 3,375 | 3,330 | 3,345 | -0.59% | 1,400 | 58億8184万 | +8.57% | 4.67 | 0.4 |
| 02/15 | 3,370 | 3,370 | 3,365 | 3,365 | 0% | 300 | 59億1701万 | +9.72% | 4.7 | 0.4 |
| 02/14 | 3,365 | 3,365 | 3,365 | 3,365 | -1.03% | 200 | 59億1701万 | +10.26% | 4.7 | 0.4 |
| 02/13 | 3,240 | 3,400 | 3,240 | 3,400 | +5.75% | 1,000 | 59億7856万 | +11.99% | 4.75 | 0.41 |
| 02/09 | 3,085 | 3,220 | 3,085 | 3,215 | +4.21% | 1,000 | 56億5325万 | +6.46% | 4.49 | 0.39 |
| 02/08 | 3,085 | 3,085 | 3,085 | 3,085 | +1.65% | 200 | 54億2466万 | +2.56% | 4.31 | 0.37 |
| 02/07 | 3,035 | 3,035 | 3,035 | 3,035 | -1.62% | 200 | 53億3674万 | +0.93% | 4.24 | 0.36 |
| 02/06 | 3,070 | 3,095 | 3,070 | 3,085 | +0.65% | 300 | 54億2466万 | +2.59% | 4.31 | 0.37 |
| 02/05 | 3,080 | 3,115 | 3,065 | 3,065 | +2% | 1,200 | 53億8949万 | +2.1% | 4.28 | 0.37 |
| 02/02 | 3,005 | 3,005 | 3,005 | 3,005 | -1.15% | 100 | 52億8399万 | +0.2% | 4.2 | 0.36 |
| 02/01 | 3,040 | 3,040 | 3,040 | 3,040 | +1.33% | 200 | 53億4553万 | +1.37% | 4.24 | 0.36 |
| 01/31 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 400 | 52億7520万 | +0.23% | 4.19 | 0.36 |
| 01/30 | 3,030 | 3,030 | 2,993 | 3,000 | -1.32% | 1,000 | 52億7520万 | +0.4% | 4.19 | 0.36 |
| 01/29 | 3,030 | 3,040 | 3,000 | 3,040 | +0.16% | 1,600 | 53億4553万 | +1.95% | 4.24 | 0.36 |
| 01/26 | 3,035 | 3,035 | 3,030 | 3,035 | +1% | 400 | 53億3674万 | +1.98% | 4.24 | 0.36 |
| 01/25 | 3,005 | 3,005 | 3,005 | 3,005 | +0.84% | 300 | 52億8399万 | +1.21% | 4.2 | 0.36 |
| 01/24 | 2,975 | 2,980 | 2,975 | 2,980 | +0.34% | 900 | 52億4003万 | +0.51% | 4.16 | 0.36 |
| 01/22 | 2,970 | 2,970 | 2,970 | 2,970 | -1.16% | 300 | 52億2244万 | +0.3% | 4.15 | 0.36 |
| 01/18 | 3,000 | 3,005 | 3,000 | 3,005 | +0.17% | 300 | 52億8399万 | +1.69% | 4.2 | 0.36 |
| 01/17 | 2,969 | 3,000 | 2,969 | 3,000 | +1.04% | 300 | 52億7520万 | +1.8% | 4.19 | 0.36 |
| 01/16 | 2,968 | 2,969 | 2,968 | 2,969 | -2.01% | 700 | 52億2068万 | +1.02% | 4.15 | 0.36 |
| 01/15 | 3,025 | 3,030 | 2,960 | 3,030 | +1.81% | 1,500 | 53億2795万 | +3.31% | 4.23 | 0.36 |
| 01/12 | 2,980 | 2,980 | 2,976 | 2,976 | -2.43% | 500 | 52億3299万 | +1.67% | 4.15 | 0.36 |
| 01/11 | 3,010 | 3,050 | 3,010 | 3,050 | +3.04% | 200 | 53億6312万 | +4.34% | 4.26 | 0.37 |
| 01/10 | 3,000 | 3,020 | 2,960 | 2,960 | -1.3% | 1,400 | 52億486万 | +1.44% | 4.13 | 0.36 |
| 01/09 | 2,990 | 2,999 | 2,990 | 2,999 | +0.3% | 600 | 52億7344万 | +2.81% | 4.19 | 0.36 |
| 01/05 | 2,989 | 2,990 | 2,989 | 2,990 | +1.15% | 200 | 52億5761万 | +2.54% | 4.17 | 0.36 |
| 01/04 | 2,999 | 2,999 | 2,956 | 2,956 | -1.43% | 500 | 51億9783万 | +1.44% | 4.13 | 0.35 |
| 2023 | ||||||||||
| 12/29 | 2,999 | 2,999 | 2,999 | 2,999 | +2.35% | 200 | 52億7344万 | +2.95% | 4.19 | 0.36 |
| 12/28 | 3,010 | 3,010 | 2,930 | 2,930 | -3.93% | 700 | 51億5211万 | +0.69% | 4.09 | 0.35 |
| 12/26 | 3,035 | 3,050 | 3,035 | 3,050 | +0.49% | 200 | 53億6312万 | +4.81% | 4.26 | 0.37 |
| 12/25 | 3,075 | 3,075 | 3,035 | 3,035 | +2.85% | 300 | 53億3674万 | +4.37% | 4.24 | 0.36 |
| 12/22 | 3,000 | 3,000 | 2,951 | 2,951 | -1.63% | 300 | 51億8903万 | +1.55% | 4.12 | 0.35 |
| 12/21 | 3,000 | 3,000 | 3,000 | 3,000 | +0.1% | 100 | 52億7520万 | +3.27% | 4.19 | 0.36 |
| 12/20 | 2,925 | 2,997 | 2,912 | 2,997 | +3.34% | 500 | 52億6992万 | +3.34% | 4.18 | 0.36 |
| 12/19 | 2,899 | 2,900 | 2,899 | 2,900 | +0.73% | 500 | 50億9936万 | +0.07% | 4.05 | 0.35 |
| 12/15 | 2,879 | 2,879 | 2,879 | 2,879 | +1.27% | 100 | 50億6243万 | -0.69% | 4.02 | 0.35 |
| 12/14 | 2,855 | 2,855 | 2,843 | 2,843 | -1.86% | 300 | 49億9913万 | -1.9% | 3.97 | 0.34 |
| 12/12 | 2,846 | 2,897 | 2,846 | 2,897 | +1.68% | 400 | 50億9408万 | -0.07% | 4.04 | 0.35 |
| 12/04 | 2,899 | 2,899 | 2,849 | 2,849 | -1.72% | 200 | 50億968万 | -1.69% | 3.98 | 0.34 |
| 11/30 | 2,899 | 2,899 | 2,899 | 2,899 | 0% | 200 | 50億9760万 | 0% | 4.05 | 0.35 |
| 11/27 | 2,899 | 2,899 | 2,899 | 2,899 | +3.02% | 500 | 50億9760万 | +0.03% | 4.05 | 0.35 |
| 11/22 | 2,813 | 2,814 | 2,813 | 2,814 | +0.43% | 200 | 49億4813万 | -2.83% | 3.93 | 0.34 |
| 11/20 | 2,802 | 2,802 | 2,802 | 2,802 | -0.18% | 300 | 49億2703万 | -3.25% | 3.91 | 0.34 |
| 11/17 | 2,807 | 2,807 | 2,807 | 2,807 | -0.46% | 200 | 49億3582万 | -3.07% | 3.92 | 0.34 |
| 11/16 | 2,855 | 2,855 | 2,820 | 2,820 | -1.81% | 500 | 49億5868万 | -2.66% | 3.94 | 0.34 |
| 11/15 | 2,872 | 2,872 | 2,872 | 2,872 | 0% | 100 | 50億5012万 | -1.03% | 4.01 | 0.34 |
| 11/13 | 2,929 | 2,929 | 2,872 | 2,872 | -1.98% | 700 | 50億5012万 | -1.17% | 4.01 | 0.34 |
| 11/10 | 2,932 | 2,932 | 2,930 | 2,930 | -0.17% | 700 | 51億5211万 | +0.65% | 4.09 | 0.35 |
| 11/09 | 2,933 | 2,935 | 2,933 | 2,935 | -1.48% | 200 | 51億6090万 | +0.76% | 4.1 | 0.35 |
| 11/08 | 2,940 | 2,979 | 2,940 | 2,979 | +1.64% | 400 | 52億3827万 | +2.16% | 4.16 | 0.36 |
| 11/07 | 2,931 | 2,931 | 2,931 | 2,931 | +0.03% | 100 | 51億5387万 | +0.45% | 4.09 | 0.35 |
| 11/06 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 500 | 51億5211万 | +0.34% | 4.09 | 0.35 |
| 11/02 | 2,930 | 2,930 | 2,930 | 2,930 | 0% | 200 | 51億5211万 | +0.31% | 4.09 | 0.35 |
| 11/01 | 2,947 | 2,947 | 2,880 | 2,930 | -2.24% | 900 | 51億5211万 | +0.41% | 4.09 | 0.35 |
| 10/30 | 2,997 | 2,997 | 2,997 | 2,997 | -0.07% | 100 | 52億6992万 | +2.81% | 4.18 | 0.36 |
| 10/27 | 2,999 | 2,999 | 2,999 | 2,999 | +3.06% | 200 | 52億7344万 | +3.13% | 4.19 | 0.36 |
| 10/26 | 2,884 | 2,910 | 2,884 | 2,910 | +0.9% | 400 | 51億1694万 | +0.34% | 4.06 | 0.35 |
| 10/25 | 2,930 | 2,930 | 2,884 | 2,884 | -1.57% | 400 | 50億7122万 | -0.45% | 4.03 | 0.35 |
| 10/24 | 2,939 | 2,939 | 2,930 | 2,930 | -0.54% | 500 | 51億5211万 | +1.21% | 4.09 | 0.35 |
| 10/23 | 2,885 | 2,946 | 2,872 | 2,946 | +3.73% | 400 | 51億8024万 | +1.97% | 4.11 | 0.35 |
| 10/19 | 2,860 | 2,860 | 2,840 | 2,840 | -0.94% | 400 | 49億9385万 | -1.42% | 3.96 | 0.34 |
| 10/17 | 2,867 | 2,867 | 2,867 | 2,867 | 0% | 500 | 50億4133万 | -0.35% | 4 | 0.34 |
| 10/16 | 2,895 | 2,895 | 2,867 | 2,867 | -0.97% | 300 | 50億4133万 | -0.14% | 4 | 0.34 |
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 | |
| 2008年 6月期 | 1,465 293 7/17 | 1,000 200 4/11 | 2,200 11,000 7/17 | - | - | +14.72% 5/14 | -19.59% 1/22 |
| 2009年 6月期 | 1,155 231 7/1 | 650 130 2/17 | 1,800 9,000 2/10 | - | - | +18.97% 8/19 | -28.95% 10/10 |
| 2010年 6月期 | 1,110 222 8/20 | 845 169 11/24 169 11/18 | 2,000 10,000 8/20 | - | - | +10.04% 6/25 | -11.43% 11/18 |
| 2011年 6月期 | 1,045 209 6/17 | 750 150 4/14 150 4/8 他3件 | 8,200 41,000 4/25 | 18億3752万 | 13億1880万 | +14.24% 3/25 | -13.51% 4/8 |
| 2012年 6月期 | 1,090 218 5/8 | 755 151 10/13 151 10/6 | 6,800 34,000 8/12 | 19億1665万 | 13億2759万 | +14.81% 2/13 | -10.88% 10/5 |
| 2013年 6月期 | 1,545 309 5/7 | 805 161 11/14 | 6,200 31,000 5/28 | 27億1672万 | 14億1551万 | +24.54% 3/27 | -14.26% 6/26 |
| 2014年 6月期 | 2,130 426 2/24 | 1,185 237 7/1 | 18,600 93,000 12/13 | 37億4539万 | 20億8370万 | +22.39% 2/24 | -10.75% 2/4 |
| 2015年 6月期 | 2,280 456 5/7 | 1,450 290 10/16 | 35,800 179,000 2/26 | 40億915万 | 25億4968万 | +14.33% 2/27 | -14.06% 10/14 |
| 2016年 6月期 | 2,000 400 8/13 | 1,245 249 2/12 | 14,000 70,000 2/12 | 35億1680万 | 21億8920万 | +16.64% 3/30 | -22.8% 2/12 |
| 2017年 6月期 | 3,115 623 5/31 | 1,415 283 7/1 | 38,400 192,000 5/31 | 54億7741万 | 24億8813万 | +36.22% 5/31 | -8.59% 4/17 |
| 2018年 6月期 | 2,696 1/23 | 2,220 444 8/23 | 21,600 108,000 8/8 | 47億4064万 | 39億364万 | +7.27% 1/9 | -7.46% 2/6 |
| 2019年 6月期 | 2,488 7/4 | 1,369 12/25 | 41,200 6/27 | 43億7489万 | 24億724万 | +11.14% 2/25 | -17.42% 12/25 |
| 2020年 6月期 | 2,145 6/23 | 1,250 3/13 | 5,300 3/24 | 37億7176万 | 21億9800万 | +21.79% 6/3 | -26.81% 3/13 |
| 2021年 6月期 | 2,585 5/12 5/11 | 1,807 9/24 | 45,400 9/28 | 45億4546万 | 31億7742万 | +13.87% 2/10 | -4.24% 7/20 |
| 2022年 6月期 | 2,465 7/5 | 1,997 12/20 | 55,700 12/27 | 43億3445万 | 35億1152万 | +5.21% 4/4 | -8.58% 8/23 |
| 2023年 6月期 | 2,678 5/12 | 1,851 10/19 | 59,100 6/29 | 47億899万 | 32億5479万 | +13.6% 3/3 | -5.06% 1/16 |
| 最新 | 3,785 2024/4/18 | 200 | 66億5554万 | +0.58% 3,763 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/26 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/26
- -25%（0.75倍）
- 1999/12/24 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/27 vs 1999/12/24
- -34%（0.66倍）
- 2001/12/26 vs 2000/12/27
- -27%（0.73倍）
- 2002/12/26 vs 2001/12/26
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/26
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/30
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/30
- 109%（2.09倍）
- 2006/12/28 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/28
- -4%（0.96倍）
- 2008/12/26 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/28 vs 2008/12/26
- 1%（1.01倍）
- 2010/12/28 vs 2009/12/28
- -10%（0.9倍）
- 2011/12/29 vs 2010/12/28
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/29
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/28 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/28
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/04/18 vs 2023/12/29
- 26%（1.26倍）
- 過去安値
505円（2003/01/15） - 650%（7.5倍）
3,785円（4/18）