株価チャート
株価
4/23
- 前日 (4/22)
- 11,240
- 始値
- 11,400
- 高値
- 11,460
- 安値
- 10,970
- 終値 -1.25%
- 11,100
- 出来高 -31.39%
- 45,900
乖離率
- 株価（5日）
移動平均値 - -2.96%
11,438 - 株価（25日）
移動平均値 - -3.62%
11,517 - 出来高（5日）
移動平均値 - -7.38%
49,560
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 11,400 | 11,460 | 10,970 | 11,100 | -1.25% | 45,900 | 939億4165万 | -3.62% | 11.95 | 1.63 |
| 04/22 | 11,310 | 11,440 | 11,100 | 11,240 | -1.66% | 66,900 | 951億2650万 | -2.18% | 12.1 | 1.65 |
| 04/19 | 11,750 | 11,810 | 11,190 | 11,430 | -2.97% | 59,000 | 967億3451万 | -0.17% | 12.31 | 1.68 |
| 04/18 | 11,580 | 11,920 | 11,580 | 11,780 | +1.2% | 31,900 | 996億9663万 | +3.28% | 12.69 | 1.73 |
| 04/17 | 11,750 | 11,790 | 11,500 | 11,640 | -0.17% | 44,100 | 985億1178万 | +2.6% | 12.54 | 1.71 |
| 04/16 | 11,900 | 11,990 | 11,620 | 11,660 | -3.4% | 43,700 | 986億8105万 | +3.24% | 12.56 | 1.71 |
| 04/15 | 11,830 | 12,120 | 11,810 | 12,070 | +0.75% | 53,500 | 1021億5096万 | +7.37% | 13 | 1.77 |
| 04/12 | 12,200 | 12,300 | 11,860 | 11,980 | -2.68% | 76,100 | 1013億8927万 | +7.15% | 12.9 | 1.76 |
| 04/11 | 12,200 | 12,410 | 12,080 | 12,310 | +0.57% | 56,600 | 1041億8213万 | +10.84% | 13.26 | 1.8 |
| 04/10 | 12,230 | 12,410 | 12,200 | 12,240 | +1.24% | 73,100 | 1035億8971万 | +11.07% | 13.18 | 1.79 |
| 04/09 | 11,850 | 12,110 | 11,850 | 12,090 | +2.03% | 70,300 | 1023億2023万 | +10.53% | 13.02 | 1.77 |
| 04/08 | 11,780 | 11,960 | 11,630 | 11,850 | +0.94% | 68,800 | 1002億8906万 | +9.14% | 12.76 | 1.74 |
| 04/05 | 11,600 | 11,850 | 11,600 | 11,740 | -0.93% | 58,500 | 993億5810万 | +8.8% | 12.64 | 1.72 |
| 04/04 | 12,000 | 12,080 | 11,740 | 11,850 | -0.17% | 69,800 | 1002億8906万 | +10.45% | 12.76 | 1.74 |
| 04/03 | 12,050 | 12,170 | 11,660 | 11,870 | -0.5% | 136,100 | 1004億5832万 | +11.28% | 12.78 | 1.74 |
| 04/02 | 11,370 | 11,960 | 11,310 | 11,930 | +5.67% | 106,100 | 1009億6611万 | +12.46% | 12.85 | 1.75 |
| 04/01 | 11,490 | 11,580 | 11,250 | 11,290 | -0.44% | 66,300 | 955億4966万 | +7.13% | 12.16 | 1.66 |
| 03/29 | 11,260 | 11,360 | 11,140 | 11,340 | +1.25% | 50,400 | 959億7282万 | +7.93% | 12.21 | 1.66 |
| 03/28 | 11,020 | 11,340 | 11,000 | 11,200 | +1.73% | 58,800 | 947億8797万 | +7.21% | 12.06 | 1.64 |
| 03/27 | 11,100 | 11,100 | 10,940 | 11,010 | -0.45% | 52,800 | 931億7996万 | +5.94% | 11.86 | 1.61 |
| 03/26 | 10,990 | 11,170 | 10,880 | 11,060 | +1.19% | 40,400 | 936億312万 | +6.94% | 11.91 | 1.62 |
| 03/25 | 10,860 | 11,130 | 10,860 | 10,930 | +0.18% | 63,300 | 925億290万 | +6.23% | 11.77 | 1.6 |
| 03/22 | 10,800 | 11,090 | 10,760 | 10,910 | +1.39% | 75,300 | 923億3364万 | +6.53% | 11.75 | 1.6 |
| 03/21 | 10,790 | 10,880 | 10,660 | 10,760 | +1.13% | 44,000 | 910億6416万 | +5.57% | 11.59 | 1.58 |
| 03/19 | 10,480 | 10,700 | 10,340 | 10,640 | +2.01% | 45,800 | 900億4857万 | +4.88% | 11.46 | 1.56 |
| 03/18 | 10,490 | 10,550 | 10,380 | 10,430 | +1.76% | 50,700 | 882億7130万 | +3.35% | 11.23 | 1.53 |
| 03/15 | 10,300 | 10,390 | 10,230 | 10,250 | -0.77% | 69,300 | 867億4792万 | +2.01% | 11.04 | 1.5 |
| 03/14 | 10,350 | 10,350 | 10,120 | 10,330 | +0.88% | 41,600 | 874億2497万 | +3.18% | 11.12 | 1.51 |
| 03/13 | 10,430 | 10,490 | 10,070 | 10,240 | -1.25% | 59,800 | 866億6329万 | +2.71% | 11.03 | 1.5 |
| 03/12 | 10,330 | 10,410 | 10,180 | 10,370 | +0.39% | 41,100 | 877億6350万 | +4.39% | 11.17 | 1.52 |
| 03/11 | 10,350 | 10,490 | 10,210 | 10,330 | -2.36% | 54,100 | 874億2497万 | +4.44% | 11.12 | 1.51 |
| 03/08 | 10,080 | 10,740 | 10,040 | 10,580 | +4.75% | 88,600 | 895億4078万 | +7.45% | 11.39 | 1.55 |
| 03/07 | 10,240 | 10,380 | 10,080 | 10,100 | -0.69% | 57,800 | 854億7844万 | +3.16% | 10.88 | 1.48 |
| 03/06 | 10,170 | 10,220 | 10,070 | 10,170 | 0% | 35,300 | 860億7086万 | +4.22% | 10.95 | 1.49 |
| 03/05 | 10,100 | 10,230 | 9,980 | 10,170 | +0.69% | 36,600 | 860億7086万 | +4.53% | 10.95 | 1.49 |
| 03/04 | 10,280 | 10,340 | 10,100 | 10,100 | -0.59% | 50,900 | 854億7844万 | +4.18% | 10.88 | 1.48 |
| 03/01 | 10,270 | 10,380 | 10,130 | 10,160 | -0.39% | 35,500 | 859億8623万 | +5.02% | 10.94 | 1.49 |
| 02/29 | 10,200 | 10,300 | 10,050 | 10,200 | -0.97% | 44,100 | 863億2476万 | +5.74% | 10.98 | 1.5 |
| 02/28 | 10,490 | 10,530 | 10,300 | 10,300 | -0.87% | 39,100 | 871億7108万 | +7.08% | 11.09 | 1.51 |
| 02/27 | 10,350 | 10,620 | 10,220 | 10,390 | +1.76% | 58,200 | 879億3277万 | +8.25% | 11.19 | 1.52 |
| 02/26 | 10,500 | 10,500 | 10,210 | 10,210 | -2.76% | 84,000 | 864億939万 | +6.62% | 11 | 1.5 |
| 02/22 | 9,870 | 10,500 | 9,840 | 10,500 | +6.71% | 194,600 | 888億6372万 | +9.9% | 11.31 | 1.54 |
| 02/21 | 9,930 | 9,930 | 9,740 | 9,840 | 0% | 68,400 | 832億7800万 | +3.44% | 10.6 | 1.44 |
| 02/20 | 9,790 | 9,930 | 9,700 | 9,840 | +1.03% | 77,700 | 832億7800万 | +3.51% | 10.6 | 1.44 |
| 02/19 | 9,740 | 9,850 | 9,600 | 9,740 | 0% | 40,400 | 824億3168万 | +2.55% | 10.49 | 1.43 |
| 02/16 | 9,600 | 9,750 | 9,600 | 9,740 | +0.21% | 66,900 | 824億3168万 | +2.58% | 10.49 | 1.43 |
| 02/15 | 9,700 | 9,760 | 9,560 | 9,720 | +0.21% | 62,500 | 822億6242万 | +2.46% | 10.47 | 1.42 |
| 02/14 | 9,440 | 9,720 | 9,350 | 9,700 | +1.36% | 60,600 | 820億9315万 | +2.36% | 10.45 | 1.42 |
| 02/13 | 9,400 | 9,580 | 9,170 | 9,570 | +2.79% | 130,300 | 809億9293万 | +1.13% | 10.31 | 1.4 |
| 02/09 | 9,340 | 9,380 | 9,240 | 9,310 | -0.32% | 49,500 | 787億9250万 | -1.5% | 10.03 | 1.36 |
| 02/08 | 9,330 | 9,360 | 9,210 | 9,340 | 0% | 42,600 | 790億4640万 | -1.29% | 10.06 | 1.37 |
| 02/07 | 9,190 | 9,360 | 9,160 | 9,340 | +0.54% | 42,100 | 790億4640万 | -1.37% | 10.06 | 1.37 |
| 02/06 | 9,340 | 9,350 | 9,260 | 9,290 | -0.54% | 29,400 | 786億2323万 | -1.9% | 10 | 1.36 |
| 02/05 | 9,280 | 9,370 | 9,210 | 9,340 | +0.43% | 39,700 | 790億4640万 | -1.35% | 10.06 | 1.37 |
| 02/02 | 9,150 | 9,370 | 9,150 | 9,300 | +1.2% | 64,200 | 787億787万 | -1.67% | 10.02 | 1.36 |
| 02/01 | 9,160 | 9,260 | 9,030 | 9,190 | -0.33% | 78,500 | 777億7691万 | -2.73% | 9.9 | 1.35 |
| 01/31 | 9,260 | 9,350 | 9,130 | 9,220 | -0.65% | 80,300 | 780億3081万 | -2.39% | 9.93 | 1.35 |
| 01/30 | 9,330 | 9,350 | 9,160 | 9,280 | -1.59% | 713,700 | 785億3860万 | -1.73% | 9.99 | 1.36 |
| 01/29 | 9,440 | 9,510 | 9,370 | 9,430 | +1.18% | 70,400 | 798億808万 | -0.13% | 10.16 | 1.38 |
| 01/26 | 9,600 | 9,630 | 9,320 | 9,320 | -2.71% | 62,900 | 788億7713万 | -1.25% | 10.04 | 1.37 |
| 01/25 | 9,440 | 9,610 | 9,340 | 9,580 | +1.16% | 86,600 | 810億7757万 | +1.66% | 10.32 | 1.4 |
| 01/24 | 9,670 | 9,730 | 9,410 | 9,470 | -0.53% | 65,800 | 801億4661万 | +0.77% | 10.2 | 1.39 |
| 01/23 | 9,780 | 9,860 | 9,510 | 9,520 | -2.66% | 62,700 | 805億6977万 | +1.61% | 10.25 | 1.4 |
| 01/22 | 9,900 | 9,910 | 9,750 | 9,780 | -0.61% | 51,900 | 827億7021万 | +4.69% | 10.53 | 1.43 |
| 01/19 | 9,790 | 10,000 | 9,730 | 9,840 | +2.07% | 160,700 | 832億7800万 | +5.83% | 10.6 | 1.44 |
| 01/18 | 9,470 | 9,650 | 9,470 | 9,640 | +1.58% | 44,000 | 815億8536万 | +4.06% | 10.38 | 1.41 |
| 01/17 | 9,600 | 9,640 | 9,410 | 9,490 | -1.76% | 91,100 | 803億1588万 | +2.77% | 10.22 | 1.39 |
| 01/16 | 9,730 | 9,780 | 9,610 | 9,660 | +0.31% | 54,400 | 817億5462万 | +4.86% | 10.4 | 1.42 |
| 01/15 | 9,610 | 9,670 | 9,480 | 9,630 | -0.52% | 61,400 | 815億73万 | +4.71% | 10.37 | 1.41 |
| 01/12 | 9,590 | 9,730 | 9,550 | 9,680 | +1.47% | 152,100 | 819億2389万 | +5.5% | 10.42 | 1.42 |
| 01/11 | 9,500 | 9,570 | 9,450 | 9,540 | +0.95% | 76,000 | 807億3904万 | +4.16% | 10.27 | 1.4 |
| 01/10 | 9,320 | 9,520 | 9,310 | 9,450 | +0.96% | 76,400 | 799億7735万 | +3.26% | 10.18 | 1.39 |
| 01/09 | 9,300 | 9,430 | 9,300 | 9,360 | +0.75% | 48,400 | 792億1566万 | +2.24% | 10.08 | 1.37 |
| 01/05 | 9,540 | 9,560 | 9,270 | 9,290 | -2.82% | 72,400 | 786億2323万 | +1.4% | 10 | 1.36 |
| 01/04 | 9,450 | 9,590 | 9,340 | 9,560 | +0.1% | 62,400 | 809億830万 | +4.16% | 10.3 | 1.4 |
| 2023 | ||||||||||
| 12/29 | 9,400 | 9,560 | 9,250 | 9,550 | +2.25% | 82,200 | 808億2367万 | +4.08% | 10.28 | 1.4 |
| 12/28 | 9,250 | 9,390 | 9,190 | 9,340 | +0.97% | 75,000 | 790億4640万 | +1.59% | 10.06 | 1.37 |
| 12/27 | 9,120 | 9,260 | 9,050 | 9,250 | +1.76% | 66,800 | 768億6021万 | +0.4% | 9.96 | 1.33 |
| 12/26 | 9,020 | 9,200 | 9,020 | 9,090 | +0.44% | 43,100 | 755億3073万 | -1.45% | 9.79 | 1.31 |
| 12/25 | 9,130 | 9,220 | 9,040 | 9,050 | -0.88% | 25,300 | 751億9836万 | -1.98% | 9.75 | 1.3 |
| 12/22 | 9,100 | 9,240 | 9,100 | 9,130 | -0.11% | 30,500 | 758億6310万 | -1.2% | 9.83 | 1.31 |
| 12/21 | 9,190 | 9,200 | 9,070 | 9,140 | -1.3% | 29,900 | 759億4619万 | -1.49% | 9.84 | 1.31 |
| 12/20 | 9,250 | 9,370 | 9,200 | 9,260 | -0.64% | 72,400 | 769億4330万 | -0.68% | 9.97 | 1.33 |
| 12/19 | 9,120 | 9,320 | 9,020 | 9,320 | +3.9% | 121,200 | 774億4185万 | -0.36% | 10.04 | 1.34 |
| 12/18 | 8,850 | 8,970 | 8,770 | 8,970 | +0.45% | 44,700 | 745億3363万 | -4.32% | 9.66 | 1.29 |
| 12/15 | 8,780 | 8,960 | 8,760 | 8,930 | +1.94% | 80,900 | 742億126万 | -5.15% | 9.62 | 1.28 |
| 12/14 | 8,910 | 8,950 | 8,720 | 8,760 | -1.02% | 63,800 | 727億8869万 | -7.2% | 9.43 | 1.26 |
| 12/13 | 8,590 | 8,850 | 8,550 | 8,850 | +1.96% | 78,200 | 735億3652万 | -6.71% | 9.53 | 1.27 |
| 12/12 | 9,090 | 9,090 | 8,680 | 8,680 | -3.23% | 146,500 | 721億2396万 | -8.97% | 9.35 | 1.25 |
| 12/11 | 8,990 | 9,000 | 8,870 | 8,970 | +0.79% | 69,100 | 745億3363万 | -6.45% | 9.66 | 1.29 |
| 12/08 | 8,880 | 8,930 | 8,780 | 8,900 | -0.45% | 91,300 | 739億5198万 | -7.54% | 9.58 | 1.28 |
| 12/07 | 9,270 | 9,280 | 8,920 | 8,940 | -3.66% | 141,800 | 742億8435万 | -7.43% | 9.63 | 1.29 |
| 12/06 | 9,040 | 9,340 | 9,040 | 9,280 | +2.2% | 290,000 | 771億948万 | -4.2% | 9.99 | 1.33 |
| 12/05 | 9,250 | 9,390 | 9,070 | 9,080 | -2.16% | 149,600 | 659億6812万 | -6.42% | 9.78 | 1.14 |
| 12/04 | 9,420 | 9,420 | 9,280 | 9,280 | -0.85% | 44,100 | 674億2116万 | -4.63% | 9.99 | 1.16 |
| 12/01 | 9,550 | 9,550 | 9,350 | 9,360 | -1.89% | 47,400 | 680億238万 | -3.98% | 10.08 | 1.17 |
| 11/30 | 9,620 | 9,700 | 9,440 | 9,540 | +0.21% | 34,800 | 693億1012万 | -2.33% | 10.27 | 1.19 |
| 11/29 | 9,760 | 9,790 | 9,520 | 9,520 | -1.86% | 37,000 | 691億6481万 | -2.62% | 10.25 | 1.19 |
| 11/28 | 9,400 | 9,710 | 9,330 | 9,700 | +1.89% | 120,700 | 704億7255万 | -0.89% | 10.45 | 1.21 |
| 11/27 | 9,850 | 9,940 | 9,500 | 9,520 | -4.8% | 117,100 | 691億6481万 | -2.9% | 10.25 | 1.19 |
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 | 9,750 19,500 6/30 | 4,800 9,600 1/22 | 72,200 36,100 7/19 | - | - | +34.92% 2/25 | -23.5% 8/17 |
| 2009年 6月期 | 10,200 20,400 7/9 | 1,935 3,870 2/10 | 106,000 53,000 2/10 | - | - | +32.72% 5/15 | -51.2% 10/28 |
| 2010年 6月期 | 6,990 5/6 | 4,010 8,020 7/16 | 42,000 5/13 | - | - | +20.83% 3/23 | -21.71% 5/24 |
| 2011年 6月期 | 5,650 7/6 7/5 | 3,430 3/16 | 48,800 2/8 | 330億3222万 | 200億5319万 | +14.46% 9/29 | -30.55% 3/15 |
| 2012年 6月期 | 5,130 7/1 | 2,240 11/17 | 37,400 8/15 | 299億9209万 | 130億9596万 | +27.83% 2/24 | -26.47% 8/19 |
| 2013年 6月期 | 3,345 5/29 | 2,061 11/16 | 70,900 5/10 | 195億5624万 | 120億4945万 | +20.85% 5/27 | -15.68% 9/6 |
| 2014年 6月期 | 3,295 8/2 | 2,006 2/4 | 65,600 1/17 | 192億6392万 | 145億7401万 | +26.27% 3/18 | -10.94% 11/21 |
| 2015年 6月期 | 3,245 1/15 | 2,330 8/11 | 23,500 8/8 | 235億7561万 | 169億2794万 | +11.63% 1/15 | -15.11% 8/11 |
| 2016年 6月期 | 2,660 7/6 | 1,299 2/16 | 44,400 12/25 | 193億2546万 | 94億3751万 | +19.88% 8/1 | -15.61% 12/25 |
| 2017年 6月期 | 2,850 4/5 | 1,421 8/9 7/11 他2件 | 738,700 4/5 | 207億585万 | 103億2386万 | +26.56% 4/5 | -4.76% 8/9 |
| 2018年 6月期 | 8,000 2/5 | 2,473 7/4 | 362,800 2/1 | 581億2169万 | 179億6686万 | +44.82% 2/2 | -15.36% 7/5 |
| 2019年 6月期 | 8,470 11/8 | 3,165 6/4 | 498,700 8/9 | 615億3634万 | 229億9439万 | +38.57% 8/13 | -22.97% 5/14 |
| 2020年 6月期 | 6,500 2/13 | 2,906 8/16 | 205,800 8/8 | 472億2387万 | 211億1270万 | +30.84% 7/10 | -22.89% 3/16 |
| 2021年 6月期 | 10,200 4/23 | 5,340 11/20 | 362,700 4/16 | 741億516万 | 387億9623万 | +34.61% 4/22 | -17.09% 9/14 |
| 2022年 6月期 | 13,480 1/5 | 6,230 8/6 | 541,500 2/9 | 979億3505万 | 452億6227万 | +24.78% 11/8 | -18.58% 2/15 |
| 2023年 6月期 | 12,670 6/23 6/22 | 7,500 10/17 | 499,500 8/9 | 920億5023万 | 544億8909万 | +20.59% 6/22 | -14.03% 9/30 |
| 最新 | 11,100 2024/4/23 | 45,900 | 939億4165万 | -3.62% 11,517 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 13%（1.13倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- -23%（0.77倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -43%（0.57倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 164%（2.64倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 100%（2倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/04/23 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
1,299円（2016/02/16） - 755%（8.55倍）
11,100円（4/23）