株価チャート
株価
4/18
- 前日 (4/17)
- 9,817
- 始値
- 9,817
- 高値
- 9,999
- 安値
- 9,632
- 終値 +1.47%
- 9,961
- 出来高 -25.59%
- 145,700
乖離率
- 株価（5日）
移動平均値 - +0.23%
9,938 - 株価（25日）
移動平均値 - +1.46%
9,818 - 出来高（5日）
移動平均値 - -19.08%
180,060
2023/11/21～2024/04/18
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 | 9,817 | 9,999 | 9,632 | 9,961 | +1.47% | 145,700 | 4916億3449万 | +1.46% | 30.67 | 2.46 |
| 04/17 | 9,895 | 10,035 | 9,811 | 9,817 | -0.87% | 195,800 | 4845億2724万 | +0.21% | 30.23 | 2.42 |
| 04/16 | 9,964 | 10,010 | 9,825 | 9,903 | -1.56% | 189,200 | 4887億7185万 | +1.26% | 30.5 | 2.44 |
| 04/15 | 9,815 | 10,130 | 9,800 | 10,060 | +1.14% | 185,900 | 4965億2073万 | +3.08% | 30.98 | 2.48 |
| 04/12 | 10,005 | 10,065 | 9,906 | 9,947 | -0.06% | 183,700 | 4909億4351万 | +2.06% | 30.63 | 2.45 |
| 04/11 | 9,967 | 9,973 | 9,752 | 9,953 | -1.36% | 316,400 | 4912億3965万 | +2.2% | 30.65 | 2.45 |
| 04/10 | 10,055 | 10,160 | 9,970 | 10,090 | +1.41% | 223,800 | 4980億141万 | +3.69% | 31.07 | 2.49 |
| 04/09 | 9,960 | 9,976 | 9,805 | 9,950 | +0.85% | 122,900 | 4910億9158万 | +2.4% | 30.64 | 2.45 |
| 04/08 | 10,035 | 10,055 | 9,740 | 9,866 | -0.19% | 166,100 | 4869億4568万 | +1.66% | 30.38 | 2.43 |
| 04/05 | 9,952 | 10,030 | 9,830 | 9,885 | -3.51% | 235,100 | 4878億8344万 | +2.01% | 30.44 | 2.44 |
| 04/04 | 10,045 | 10,310 | 10,035 | 10,245 | +3.56% | 356,800 | 5056億5158万 | +6.02% | 31.55 | 2.53 |
| 04/03 | 9,701 | 9,939 | 9,679 | 9,893 | +0.32% | 253,900 | 4882億7829万 | +2.87% | 30.46 | 2.44 |
| 04/02 | 9,710 | 9,880 | 9,687 | 9,861 | +1.88% | 284,900 | 4866億9890万 | +2.8% | 30.37 | 2.43 |
| 04/01 | 9,947 | 9,950 | 9,674 | 9,679 | -1.83% | 184,600 | 4777億1612万 | +1.21% | 29.81 | 2.39 |
| 03/29 | 9,690 | 9,859 | 9,540 | 9,859 | +1.85% | 265,300 | 4866億19万 | +3.32% | 30.36 | 2.43 |
| 03/28 | 9,620 | 9,816 | 9,620 | 9,680 | -0.47% | 248,500 | 4777億6547万 | +1.87% | 29.81 | 2.39 |
| 03/27 | 9,880 | 9,881 | 9,721 | 9,726 | -0.68% | 244,300 | 4800億3585万 | +2.78% | 29.95 | 2.4 |
| 03/26 | 9,720 | 9,857 | 9,711 | 9,793 | -0.09% | 160,600 | 4833億4270万 | +3.93% | 30.16 | 2.42 |
| 03/25 | 9,750 | 9,879 | 9,736 | 9,802 | +0.27% | 213,200 | 4837億8690万 | +4.37% | 30.18 | 2.42 |
| 03/22 | 9,820 | 9,906 | 9,701 | 9,776 | -0.87% | 262,300 | 4825億364万 | +4.5% | 30.1 | 2.41 |
| 03/21 | 9,850 | 9,968 | 9,739 | 9,862 | +2.94% | 272,000 | 4867億4826万 | +5.94% | 30.37 | 2.43 |
| 03/19 | 9,571 | 9,619 | 9,450 | 9,580 | +0.09% | 324,000 | 4728億2988万 | +3.79% | 29.5 | 2.36 |
| 03/18 | 9,385 | 9,603 | 9,361 | 9,571 | +2.63% | 245,700 | 4723億8568万 | +4.54% | 29.47 | 2.36 |
| 03/15 | 9,180 | 9,346 | 9,087 | 9,326 | -0.52% | 446,200 | 4602億9347万 | +2.72% | 28.72 | 2.3 |
| 03/14 | 9,494 | 9,494 | 9,245 | 9,375 | -0.34% | 244,500 | 4627億1191万 | +4.06% | 28.87 | 2.31 |
| 03/13 | 9,600 | 9,633 | 9,276 | 9,407 | -0.16% | 389,600 | 4642億9130万 | +5.26% | 28.97 | 2.32 |
| 03/12 | 9,255 | 9,426 | 9,200 | 9,422 | +0.55% | 338,800 | 4650億3164万 | +6.34% | 29.01 | 2.32 |
| 03/11 | 9,400 | 9,498 | 9,267 | 9,370 | -3.76% | 521,500 | 4624億6513万 | +6.68% | 28.85 | 2.31 |
| 03/08 | 9,706 | 9,839 | 9,700 | 9,736 | -0.28% | 336,100 | 4805億2941万 | +11.88% | 29.98 | 2.4 |
| 03/07 | 9,850 | 10,065 | 9,702 | 9,763 | +0.16% | 624,700 | 4818億6202万 | +13.46% | 30.06 | 2.41 |
| 03/06 | 9,677 | 9,778 | 9,553 | 9,747 | +0.05% | 251,700 | 4810億7232万 | +14.56% | 30.01 | 2.4 |
| 03/05 | 9,505 | 9,745 | 9,484 | 9,742 | +0.9% | 309,400 | 4808億2554万 | +15.89% | 30 | 2.4 |
| 03/04 | 9,750 | 9,789 | 9,616 | 9,655 | +1.67% | 417,000 | 4765億3158万 | +16.24% | 29.73 | 2.38 |
| 03/01 | 9,360 | 9,496 | 9,307 | 9,496 | +3.11% | 379,200 | 4686億8398万 | +15.51% | 29.24 | 2.34 |
| 02/29 | 8,986 | 9,243 | 8,935 | 9,210 | +1.39% | 311,500 | 4545億6818万 | +13.33% | 28.36 | 2.27 |
| 02/28 | 9,140 | 9,256 | 9,053 | 9,084 | -1.96% | 263,100 | 4483億4934万 | +13.01% | 27.97 | 2.24 |
| 02/27 | 9,121 | 9,272 | 9,058 | 9,266 | +1.27% | 350,300 | 4573億3212万 | +16.47% | 28.53 | 2.29 |
| 02/26 | 9,306 | 9,410 | 9,145 | 9,150 | -0.07% | 578,000 | 4516億683万 | +16.34% | 28.18 | 2.26 |
| 02/22 | 9,294 | 9,319 | 9,120 | 9,156 | +3.53% | 705,000 | 4519億296万 | +17.93% | 28.19 | 2.26 |
| 02/21 | 8,556 | 8,913 | 8,549 | 8,844 | +1.59% | 573,600 | 4365億391万 | +15.41% | 27.23 | 2.18 |
| 02/20 | 8,700 | 8,788 | 8,666 | 8,706 | -0.41% | 546,800 | 4296億9279万 | +14.85% | 26.81 | 2.15 |
| 02/19 | 8,874 | 8,902 | 8,680 | 8,742 | -2.88% | 400,400 | 4314億6960万 | +16.48% | 26.92 | 2.16 |
| 02/16 | 8,940 | 9,217 | 8,922 | 9,001 | +1.29% | 857,500 | 4442億5279万 | +21.16% | 27.72 | 2.22 |
| 02/15 | 8,824 | 8,956 | 8,771 | 8,886 | +3.03% | 702,800 | 4385億7686万 | +21.1% | 27.36 | 2.19 |
| 02/14 | 8,338 | 8,648 | 8,300 | 8,625 | +9.34% | 1,223,100 | 4256億9496万 | +18.98% | 26.56 | 2.13 |
| 02/13 | 7,916 | 8,050 | 7,742 | 7,888 | +2.51% | 795,200 | 3893億1963万 | +10.04% | 24.29 | 1.95 |
| 02/09 | 7,737 | 7,781 | 7,686 | 7,695 | 0% | 298,900 | 3797億9394万 | +8.23% | 23.7 | 1.9 |
| 02/08 | 7,709 | 7,800 | 7,677 | 7,695 | +1.8% | 398,800 | 3797億9394万 | +9.03% | 23.7 | 1.9 |
| 02/07 | 7,455 | 7,599 | 7,455 | 7,559 | -0.13% | 330,100 | 3730億8153万 | +7.68% | 23.28 | 1.86 |
| 02/06 | 7,475 | 7,591 | 7,447 | 7,569 | +1.1% | 325,700 | 3735億7509万 | +8.33% | 23.31 | 1.87 |
| 02/05 | 7,520 | 7,559 | 7,420 | 7,487 | -0.24% | 325,200 | 3695億2790万 | +7.7% | 23.06 | 1.85 |
| 02/02 | 7,430 | 7,549 | 7,400 | 7,505 | +2.18% | 328,700 | 3704億1631万 | +8.52% | 23.11 | 1.85 |
| 02/01 | 7,257 | 7,379 | 7,257 | 7,345 | +0.62% | 219,900 | 3625億1936万 | +6.7% | 22.62 | 1.81 |
| 01/31 | 7,231 | 7,328 | 7,212 | 7,300 | -0.56% | 355,500 | 3602億9834万 | +6.54% | 22.48 | 1.8 |
| 01/30 | 7,263 | 7,378 | 7,263 | 7,341 | +1.9% | 760,000 | 3623億2194万 | +7.62% | 22.61 | 1.81 |
| 01/29 | 7,150 | 7,230 | 7,105 | 7,204 | -0.59% | 446,000 | 3555億6017万 | +5.99% | 22.18 | 1.78 |
| 01/26 | 7,235 | 7,373 | 7,179 | 7,247 | -3.58% | 532,100 | 3576億8248万 | +6.87% | 22.32 | 1.79 |
| 01/25 | 7,266 | 7,519 | 7,255 | 7,516 | +5.19% | 640,200 | 3709億5923万 | +11.25% | 23.14 | 1.85 |
| 01/24 | 7,036 | 7,153 | 7,016 | 7,145 | +2.13% | 339,600 | 3526億4817万 | +6.31% | 22 | 1.76 |
| 01/23 | 7,011 | 7,060 | 6,952 | 6,996 | -0.54% | 248,100 | 3452億9414万 | +4.46% | 21.54 | 1.73 |
| 01/22 | 7,130 | 7,148 | 6,955 | 7,034 | +0.56% | 449,100 | 3471億6966万 | +5.32% | 21.66 | 1.73 |
| 01/19 | 6,879 | 7,029 | 6,872 | 6,995 | +5.76% | 509,200 | 3452億4478万 | +5.16% | 21.54 | 1.73 |
| 01/18 | 6,585 | 6,689 | 6,580 | 6,614 | -0.41% | 217,300 | 3264億4017万 | -0.06% | 20.37 | 1.63 |
| 01/17 | 6,827 | 6,889 | 6,630 | 6,641 | -1.69% | 398,200 | 3277億7278万 | +0.68% | 20.45 | 1.64 |
| 01/16 | 6,843 | 6,871 | 6,755 | 6,755 | -1.33% | 202,900 | 3333億9936万 | +2.71% | 20.8 | 1.67 |
| 01/15 | 6,822 | 6,864 | 6,766 | 6,846 | +0.06% | 266,300 | 3378億9075万 | +4.33% | 21.08 | 1.69 |
| 01/12 | 6,760 | 6,871 | 6,720 | 6,842 | +1.74% | 375,500 | 3376億9332万 | +4.67% | 21.07 | 1.69 |
| 01/11 | 6,747 | 6,750 | 6,631 | 6,725 | +1.13% | 343,200 | 3319億1868万 | +3.13% | 20.71 | 1.66 |
| 01/10 | 6,628 | 6,680 | 6,620 | 6,650 | +0.77% | 235,300 | 3282億1698万 | +2.12% | 20.48 | 1.64 |
| 01/09 | 6,540 | 6,634 | 6,540 | 6,599 | +2.42% | 284,900 | 3256億9983万 | +1.43% | 20.32 | 1.63 |
| 01/05 | 6,475 | 6,479 | 6,370 | 6,443 | +0.55% | 277,500 | 3180億30万 | -0.88% | 19.84 | 1.59 |
| 01/04 | 6,501 | 6,537 | 6,397 | 6,408 | -4.9% | 536,900 | 3162億7285万 | -1.39% | 19.73 | 1.58 |
| 2023 | ||||||||||
| 12/29 | 6,719 | 6,744 | 6,688 | 6,738 | 0% | 138,300 | 3325億6031万 | +3.65% | 20.75 | 1.66 |
| 12/28 | 6,650 | 6,738 | 6,650 | 6,738 | +0.91% | 154,800 | 3325億6031万 | +3.77% | 20.75 | 1.66 |
| 12/27 | 6,689 | 6,757 | 6,666 | 6,677 | +1.34% | 220,700 | 3295億4959万 | +3.01% | 20.56 | 1.65 |
| 12/26 | 6,650 | 6,661 | 6,589 | 6,589 | -1.73% | 123,100 | 3252億627万 | +1.79% | 20.29 | 1.62 |
| 12/25 | 6,574 | 6,707 | 6,573 | 6,705 | +2.4% | 272,500 | 3309億3156万 | +3.71% | 20.65 | 1.65 |
| 12/22 | 6,632 | 6,684 | 6,532 | 6,548 | +0.24% | 413,600 | 3231億8268万 | +1.46% | 20.16 | 1.61 |
| 12/21 | 6,646 | 6,738 | 6,503 | 6,532 | -3.17% | 402,900 | 3223億9298万 | +1.22% | 20.11 | 1.61 |
| 12/20 | 6,836 | 6,851 | 6,720 | 6,746 | -0.82% | 252,700 | 3329億5515万 | +4.49% | 20.77 | 1.66 |
| 12/19 | 6,699 | 6,802 | 6,633 | 6,802 | +2.69% | 299,200 | 3357億1909万 | +5.57% | 20.95 | 1.68 |
| 12/18 | 6,635 | 6,665 | 6,577 | 6,624 | -0.11% | 243,100 | 3269億3373万 | +3.15% | 20.4 | 1.63 |
| 12/15 | 6,660 | 6,737 | 6,605 | 6,631 | +1.19% | 478,500 | 3272億7922万 | +3.58% | 20.42 | 1.63 |
| 12/14 | 6,648 | 6,674 | 6,541 | 6,553 | +0.08% | 382,000 | 3234億2946万 | +2.71% | 20.18 | 1.62 |
| 12/13 | 6,344 | 6,585 | 6,344 | 6,548 | +2.99% | 547,400 | 3231億8268万 | +3.05% | 20.16 | 1.61 |
| 12/12 | 6,426 | 6,426 | 6,317 | 6,358 | +3.79% | 491,600 | 3138億505万 | +0.62% | 19.58 | 1.57 |
| 12/11 | 6,150 | 6,166 | 6,064 | 6,126 | +0.72% | 357,700 | 3023億5447万 | -2.59% | 18.86 | 1.51 |
| 12/08 | 6,164 | 6,230 | 6,063 | 6,082 | -1.33% | 266,100 | 3001億8281万 | -2.84% | 18.73 | 1.5 |
| 12/07 | 6,160 | 6,270 | 6,091 | 6,164 | -3.26% | 442,900 | 3042億3000万 | -1.03% | 18.98 | 1.52 |
| 12/06 | 6,226 | 6,375 | 6,226 | 6,372 | +2.21% | 246,300 | 3144億9603万 | +2.99% | 19.62 | 1.57 |
| 12/05 | 6,340 | 6,393 | 6,234 | 6,234 | -3.18% | 307,500 | 3076億8491万 | +1.5% | 19.2 | 1.54 |
| 12/04 | 6,408 | 6,446 | 6,336 | 6,439 | -0.91% | 235,500 | 3178億288万 | +5.45% | 19.83 | 1.59 |
| 12/01 | 6,510 | 6,548 | 6,456 | 6,498 | -0.15% | 257,500 | 3207億1488万 | +7.26% | 20.01 | 1.6 |
| 11/30 | 6,431 | 6,537 | 6,427 | 6,508 | +1.24% | 455,500 | 3212億844万 | +8.2% | 20.04 | 1.6 |
| 11/29 | 6,342 | 6,445 | 6,342 | 6,428 | +0.5% | 269,200 | 3172億5996万 | +7.62% | 19.79 | 1.58 |
| 11/28 | 6,484 | 6,506 | 6,318 | 6,396 | -1.42% | 280,700 | 3156億8057万 | +7.8% | 19.7 | 1.58 |
| 11/27 | 6,539 | 6,568 | 6,482 | 6,488 | -0.78% | 240,800 | 3202億2132万 | +10.04% | 19.98 | 1.6 |
| 11/24 | 6,530 | 6,599 | 6,489 | 6,539 | +1.19% | 270,500 | 3227億3847万 | +11.64% | 20.14 | 1.61 |
| 11/22 | 6,412 | 6,503 | 6,406 | 6,462 | -0.05% | 178,000 | 3189億3807万 | +11.05% | 19.9 | 1.59 |
| 11/21 | 6,468 | 6,505 | 6,350 | 6,465 | +1.52% | 259,400 | 3190億8613万 | +11.81% | 19.91 | 1.59 |
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 | 5,390 8/6 | 3,320 5/29 | 2,307,100 8/7 | - | - | +15.49% 11/20 | -14.39% 5/28 |
| 2009年 6月期 | 4,120 7/7 | 902 11/21 | 6,485,800 12/3 | - | - | +50.43% 1/6 | -41.55% 11/20 |
| 2010年 6月期 | 2,850 7/2 | 1,665 6/30 | 1,740,400 1/8 | - | 821億7763万 | +17.14% 12/15 | -15.9% 10/5 |
| 2011年 6月期 | 2,408 1/7 | 1,316 8/25 | 1,793,100 1/28 | 1188億4909万 | 649億5241万 | +15.34% 11/16 | -24.03% 3/15 |
| 2012年 6月期 | 1,992 7/1 | 375 5/28 | 8,541,300 6/6 | 983億1702万 | 185億847万 | +41.43% 6/21 | -36.75% 5/11 |
| 2013年 6月期 | 1,335 5/21 | 437 11/12 | 4,174,600 5/21 | 658億9017万 | 215億6854万 | +49.69% 5/21 | -18.65% 6/21 |
| 2014年 6月期 | 2,345 6/9 | 751 7/30 | 8,395,300 11/13 | 1157億3967万 | 370億6630万 | +35.23% 11/13 | -8.6% 5/8 |
| 2015年 6月期 | 2,213 4/27 | 1,168 10/17 | 4,087,200 8/14 | 1092億2469万 | 576億4773万 | +17.01% 11/13 | -25% 8/14 |
| 2016年 6月期 | 4,015 5/17 | 1,631 8/12 | 2,783,300 8/13 | 1981億6409万 | 804億9953万 | +34.25% 11/17 | -18.16% 2/12 |
| 2017年 6月期 | 6,440 6/6 | 2,413 8/18 | 3,790,500 8/12 | 3178億5224万 | 1190億9587万 | +26.35% 2/15 | -20.86% 8/18 |
| 2018年 6月期 | 8,930 11/13 | 4,150 6/29 | 2,923,100 8/10 | 4407億4852万 | 2048億2714万 | +16.55% 11/1 | -16.77% 2/14 |
| 2019年 6月期 | 4,680 8/30 | 2,870 12/26 | 2,331,900 2/14 | 2309億8578万 | 1416億5154万 | +23.51% 7/25 | -22.44% 12/25 |
| 2020年 6月期 | 5,030 10/30 | 2,168 3/17 | 1,662,600 11/14 | 2482億6036万 | 1070億367万 | +12.37% 4/20 | -31.36% 3/17 |
| 2021年 6月期 | 5,820 6/25 | 2,991 7/2 | 1,669,700 8/12 | 2872億5155万 | 1476億2361万 | +16.91% 8/12 | -10.71% 3/9 |
| 2022年 6月期 | 7,300 1/4 | 4,515 6/20 | 1,134,300 12/16 | 3602億9834万 | 2228億4206万 | +13.84% 3/25 | -17.82% 1/27 |
| 2023年 6月期 | 6,330 2/10 | 4,325 7/1 | 1,451,900 2/14 | 3124億2308万 | 2134億6443万 | +9.35% 11/11 | -12.4% 2/22 |
| 最新 | 9,961 2024/4/18 | 145,700 | 4916億3449万 | +1.46% 9,818 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- 25%（1.25倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 66%（1.66倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -55%（0.45倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 74%（1.74倍）
- 2014/12/30 vs 2013/12/30
- 33%（1.33倍）
- 2015/12/30 vs 2014/12/30
- 87%（1.87倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 63%（1.63倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/18 vs 2023/12/29
- 48%（1.48倍）
- 過去安値
375円（2012/05/28） - 2556%（26.56倍）
9,961円（4/18）