株価チャート
株価
4/18
- 前日 (4/17)
- 1,105
- 始値
- 1,096
- 高値
- 1,222
- 安値
- 1,096
- 終値 +5.43%
- 1,165
- 出来高 -33.79%
- 297,400
乖離率
- 株価（5日）
移動平均値 - +11.7%
1,043 - 株価（25日）
移動平均値 - +19.49%
975 - 出来高（5日）
移動平均値 - +43.31%
207,520
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 | 1,096 | 1,222 | 1,096 | 1,165 | +5.43% | 297,400 | 65億253万 | +19.49% | 69.92 | 3.3 |
| 04/17 | 1,116 | 1,160 | 1,080 | 1,105 | +3.17% | 449,200 | 61億6763万 | +14.39% | 66.32 | 3.13 |
| 04/16 | 1,071 | 1,071 | 1,071 | 1,071 | +16.29% | 9,000 | 59億7786万 | +11.68% | 64.28 | 3.03 |
| 04/15 | 957 | 972 | 913 | 921 | -3.56% | 56,000 | 51億4062万 | -3.46% | 55.27 | 2.61 |
| 04/12 | 974 | 1,036 | 944 | 955 | -3.24% | 226,000 | 53億3040万 | 0% | 57.32 | 2.7 |
| 04/11 | 1,041 | 1,122 | 987 | 987 | -6.18% | 387,400 | 55億901万 | +3.24% | 59.24 | 2.79 |
| 04/10 | 1,045 | 1,082 | 1,012 | 1,052 | +1.25% | 346,400 | 58億7181万 | +9.93% | 63.14 | 2.98 |
| 04/09 | 1,110 | 1,148 | 1,022 | 1,039 | -1.8% | 1,177,400 | 57億9925万 | +9.02% | 62.36 | 2.94 |
| 04/08 | 909 | 1,058 | 909 | 1,058 | +16.52% | 269,400 | 59億530万 | +11.37% | 63.5 | 2.99 |
| 04/05 | 916 | 917 | 893 | 908 | -0.77% | 6,600 | 50億6806万 | -4.12% | 54.49 | 2.57 |
| 04/04 | 914 | 915 | 886 | 915 | +2.23% | 7,700 | 51億714万 | -3.79% | 54.91 | 2.59 |
| 04/03 | 910 | 927 | 886 | 895 | -3.03% | 20,000 | 49億9550万 | -6.18% | 53.71 | 2.53 |
| 04/02 | 944 | 945 | 905 | 923 | -2.12% | 11,300 | 51億5179万 | -3.75% | 55.39 | 2.61 |
| 04/01 | 963 | 966 | 940 | 943 | -1.77% | 6,200 | 52億6342万 | -1.87% | 56.6 | 2.67 |
| 03/29 | 951 | 960 | 949 | 960 | +2.56% | 2,500 | 53億5831万 | -0.21% | 57.62 | 2.72 |
| 03/28 | 939 | 949 | 928 | 936 | -0.11% | 4,900 | 52億2435万 | -2.8% | 56.18 | 2.65 |
| 03/27 | 938 | 943 | 933 | 937 | -0.21% | 2,500 | 52億2993万 | -2.9% | 56.24 | 2.65 |
| 03/26 | 945 | 953 | 931 | 939 | -0.63% | 5,000 | 52億4109万 | -3% | 56.36 | 2.66 |
| 03/25 | 957 | 975 | 945 | 945 | -1.25% | 7,400 | 52億7458万 | -2.48% | 56.72 | 2.67 |
| 03/22 | 965 | 975 | 957 | 957 | -2.35% | 5,200 | 53億4156万 | -0.93% | 57.44 | 2.71 |
| 03/21 | 973 | 995 | 960 | 980 | +1.98% | 11,500 | 54億6994万 | +1.55% | 58.82 | 2.77 |
| 03/19 | 959 | 971 | 946 | 961 | +1.05% | 7,200 | 53億6389万 | -0.21% | 57.68 | 2.72 |
| 03/18 | 932 | 964 | 932 | 951 | +1.71% | 15,700 | 53億807万 | -1.14% | 57.08 | 2.69 |
| 03/15 | 935 | 946 | 918 | 935 | -0.32% | 18,600 | 52億1877万 | -2.91% | 56.12 | 2.65 |
| 03/14 | 932 | 957 | 924 | 938 | +0.64% | 6,200 | 52億3551万 | -2.8% | 56.3 | 2.65 |
| 03/13 | 957 | 964 | 924 | 932 | -1.48% | 15,700 | 52億202万 | -3.62% | 55.94 | 2.64 |
| 03/12 | 936 | 962 | 923 | 946 | +0.75% | 12,000 | 52億8016万 | -2.57% | 56.78 | 2.68 |
| 03/11 | 945 | 962 | 931 | 939 | -1.47% | 25,000 | 52億4109万 | -3.59% | 56.36 | 2.66 |
| 03/08 | 956 | 974 | 944 | 953 | -1.85% | 13,100 | 53億1924万 | -2.36% | 57.2 | 2.7 |
| 03/07 | 1,000 | 1,005 | 966 | 971 | -3.38% | 21,400 | 54億1970万 | -0.92% | 58.28 | 2.75 |
| 03/06 | 953 | 1,005 | 950 | 1,005 | +4.69% | 26,900 | 56億948万 | +1.82% | 60.32 | 2.84 |
| 03/05 | 975 | 975 | 941 | 960 | -1.54% | 26,400 | 53億5831万 | -3.23% | 57.62 | 2.72 |
| 03/04 | 973 | 999 | 967 | 975 | 0% | 14,800 | 54億4203万 | -2.6% | 58.52 | 2.76 |
| 03/01 | 1,007 | 1,011 | 953 | 975 | -1.71% | 21,200 | 54億4203万 | -3.27% | 58.52 | 2.76 |
| 02/29 | 1,001 | 1,010 | 980 | 992 | -0.8% | 24,000 | 55億3692万 | -2.46% | 59.54 | 2.81 |
| 02/28 | 1,008 | 1,035 | 996 | 1,000 | -1.67% | 25,600 | 55億8157万 | -2.53% | 60.02 | 2.83 |
| 02/27 | 981 | 1,020 | 981 | 1,017 | +3.25% | 29,000 | 56億7646万 | -1.55% | 61.04 | 2.88 |
| 02/26 | 980 | 1,011 | 973 | 985 | +1.23% | 34,200 | 54億9785万 | -4.83% | 59.12 | 2.79 |
| 02/22 | 985 | 985 | 947 | 973 | 0% | 25,600 | 54億3087万 | -6.17% | 58.4 | 2.75 |
| 02/21 | 980 | 982 | 963 | 973 | -1.22% | 15,200 | 54億3087万 | -6.44% | 58.4 | 2.75 |
| 02/20 | 1,023 | 1,025 | 978 | 985 | -2.67% | 30,500 | 54億9785万 | -5.65% | 59.12 | 2.79 |
| 02/19 | 967 | 1,019 | 958 | 1,012 | +4.76% | 52,500 | 56億4855万 | -3.34% | 60.74 | 2.86 |
| 02/16 | 869 | 980 | 864 | 966 | +10.78% | 102,100 | 53億9180万 | -8.09% | 57.98 | 2.73 |
| 02/15 | 911 | 911 | 872 | 872 | -4.91% | 80,900 | 48億6713万 | -17.42% | 52.33 | 2.47 |
| 02/14 | 929 | 929 | 905 | 917 | -1.82% | 50,100 | 51億1830万 | -13.9% | 55.03 | 2.59 |
| 02/13 | 961 | 965 | 931 | 934 | -1.68% | 54,200 | 52億1319万 | -12.95% | 56.06 | 2.64 |
| 02/09 | 964 | 974 | 942 | 950 | -2.96% | 38,300 | 53億249万 | -11.96% | 57.02 | 2.69 |
| 02/08 | 973 | 983 | 950 | 979 | +0.82% | 42,800 | 54億6436万 | -9.85% | 58.76 | 2.77 |
| 02/07 | 1,000 | 1,016 | 964 | 971 | -2.9% | 41,000 | 54億1970万 | -11.08% | 58.28 | 2.75 |
| 02/06 | 1,039 | 1,039 | 996 | 1,000 | -3.01% | 23,500 | 55億8157万 | -8.93% | 60.02 | 2.83 |
| 02/05 | 1,010 | 1,046 | 1,009 | 1,031 | +1.78% | 23,100 | 57億5460万 | -6.53% | 61.88 | 2.92 |
| 02/02 | 1,014 | 1,033 | 992 | 1,013 | +1.4% | 46,000 | 56億5413万 | -8.33% | 60.8 | 2.87 |
| 02/01 | 1,017 | 1,061 | 981 | 999 | -3.38% | 75,400 | 55億7599万 | -9.84% | 59.96 | 2.83 |
| 01/31 | 1,010 | 1,047 | 994 | 1,034 | -10.09% | 194,400 | 57億7134万 | -6.93% | 62.06 | 2.93 |
| 01/30 | 1,149 | 1,184 | 1,126 | 1,150 | +0.88% | 85,000 | 64億1881万 | +3.23% | 69.02 | 3.25 |
| 01/29 | 1,199 | 1,199 | 1,140 | 1,140 | -2.98% | 25,300 | 63億6299万 | +2.43% | 68.42 | 3.22 |
| 01/26 | 1,170 | 1,198 | 1,152 | 1,175 | +0.86% | 20,900 | 65億5834万 | +5.86% | 70.52 | 3.32 |
| 01/25 | 1,202 | 1,213 | 1,150 | 1,165 | -3.08% | 29,700 | 65億253万 | +5.43% | 69.92 | 3.3 |
| 01/24 | 1,178 | 1,218 | 1,178 | 1,202 | -0.5% | 73,100 | 67億905万 | +9.17% | 72.14 | 3.4 |
| 01/23 | 1,170 | 1,218 | 1,162 | 1,208 | +3.96% | 66,100 | 67億4254万 | +10.32% | 72.5 | 3.42 |
| 01/22 | 1,111 | 1,189 | 1,101 | 1,162 | +6.7% | 115,700 | 64億8578万 | +6.51% | 69.74 | 3.29 |
| 01/19 | 1,041 | 1,099 | 1,041 | 1,089 | +5.12% | 38,700 | 60億7833万 | +0.09% | 65.36 | 3.08 |
| 01/18 | 1,037 | 1,050 | 1,027 | 1,036 | -0.1% | 16,000 | 57億8251万 | -4.87% | 62.18 | 2.93 |
| 01/17 | 1,061 | 1,061 | 1,031 | 1,037 | -2.26% | 28,400 | 57億8809万 | -5.12% | 62.24 | 2.93 |
| 01/16 | 1,085 | 1,085 | 1,057 | 1,061 | -2.03% | 10,500 | 59億2205万 | -3.46% | 63.68 | 3 |
| 01/15 | 1,106 | 1,106 | 1,083 | 1,083 | -1.37% | 12,900 | 60億4484万 | -2.17% | 65 | 3.06 |
| 01/12 | 1,093 | 1,105 | 1,075 | 1,098 | +0.46% | 17,400 | 61億2856万 | -1.44% | 65.9 | 3.11 |
| 01/11 | 1,114 | 1,115 | 1,092 | 1,093 | -1.53% | 11,000 | 61億66万 | -2.58% | 65.6 | 3.09 |
| 01/10 | 1,099 | 1,127 | 1,097 | 1,110 | +0.54% | 15,900 | 61億9554万 | -1.68% | 66.62 | 3.14 |
| 01/09 | 1,106 | 1,135 | 1,097 | 1,104 | +1.47% | 16,800 | 61億6205万 | -2.99% | 66.26 | 3.12 |
| 01/05 | 1,130 | 1,136 | 1,088 | 1,088 | -3.72% | 18,800 | 60億7275万 | -5.14% | 65.3 | 3.08 |
| 01/04 | 1,114 | 1,153 | 1,088 | 1,130 | +1.44% | 19,200 | 63億717万 | -2.16% | 67.82 | 3.2 |
| 2023 | ||||||||||
| 12/29 | 1,135 | 1,136 | 1,099 | 1,114 | -1.85% | 21,800 | 62億1787万 | -4.13% | 66.86 | 3.15 |
| 12/28 | 1,112 | 1,135 | 1,103 | 1,135 | +1.16% | 21,200 | 63億3508万 | -2.91% | 68.12 | 3.21 |
| 12/27 | 1,088 | 1,137 | 1,082 | 1,122 | +4.08% | 39,400 | 62億6252万 | -4.59% | 67.34 | 3.17 |
| 12/26 | 1,079 | 1,120 | 1,069 | 1,078 | -0.74% | 37,800 | 60億1693万 | -9.03% | 64.7 | 3.05 |
| 12/25 | 1,078 | 1,096 | 1,071 | 1,086 | +0.74% | 16,200 | 60億6158万 | -9.05% | 65.18 | 3.07 |
| 12/22 | 1,104 | 1,115 | 1,078 | 1,078 | -2.97% | 19,700 | 60億1693万 | -10.17% | 64.7 | 3.05 |
| 12/21 | 1,100 | 1,138 | 1,080 | 1,111 | -0.45% | 44,100 | 62億112万 | -8.03% | 66.68 | 3.14 |
| 12/20 | 1,066 | 1,146 | 1,066 | 1,116 | +4.2% | 55,000 | 62億2903万 | -8.15% | 66.98 | 3.16 |
| 12/19 | 1,051 | 1,078 | 1,044 | 1,071 | +2.19% | 57,600 | 59億7786万 | -12.36% | 64.28 | 3.03 |
| 12/18 | 1,063 | 1,089 | 1,048 | 1,048 | -2.6% | 39,700 | 58億4948万 | -14.8% | 62.9 | 2.96 |
| 12/15 | 1,072 | 1,089 | 1,047 | 1,076 | +2.38% | 55,900 | 60億577万 | -13.3% | 64.58 | 3.04 |
| 12/14 | 1,124 | 1,126 | 1,044 | 1,051 | -4.8% | 68,300 | 58億6623万 | -16.05% | 63.08 | 2.97 |
| 12/13 | 1,110 | 1,124 | 1,085 | 1,104 | +2.22% | 64,300 | 61億6205万 | -12.73% | 66.26 | 3.12 |
| 12/12 | 1,155 | 1,155 | 1,080 | 1,080 | -4% | 66,400 | 60億2809万 | -15.36% | 64.82 | 3.06 |
| 12/11 | 1,131 | 1,160 | 1,106 | 1,125 | -0.53% | 36,700 | 62億7927万 | -12.66% | 67.52 | 3.18 |
| 12/08 | 1,163 | 1,180 | 1,131 | 1,131 | -4.07% | 50,000 | 63億1276万 | -12.66% | 67.88 | 3.2 |
| 12/07 | 1,242 | 1,242 | 1,158 | 1,179 | -5.98% | 77,200 | 65億8067万 | -9.52% | 70.76 | 3.34 |
| 12/06 | 1,248 | 1,306 | 1,247 | 1,254 | -0.16% | 11,800 | 69億9929万 | -4.57% | 75.26 | 3.55 |
| 12/05 | 1,273 | 1,301 | 1,256 | 1,256 | -3.61% | 15,500 | 70億1045万 | -4.78% | 75.38 | 3.55 |
| 12/04 | 1,260 | 1,305 | 1,260 | 1,303 | +2.12% | 12,800 | 72億7279万 | -1.51% | 78.2 | 3.69 |
| 12/01 | 1,356 | 1,356 | 1,268 | 1,276 | -5.2% | 38,700 | 71億2208万 | -3.55% | 76.58 | 3.61 |
| 11/30 | 1,321 | 1,350 | 1,307 | 1,346 | +2.44% | 19,000 | 75億1279万 | +1.51% | 80.78 | 3.81 |
| 11/29 | 1,319 | 1,369 | 1,303 | 1,314 | +0.84% | 28,400 | 73億3418万 | -0.9% | 78.86 | 3.72 |
| 11/28 | 1,286 | 1,310 | 1,270 | 1,303 | +1.32% | 17,400 | 72億7279万 | -1.81% | 78.2 | 3.69 |
| 11/27 | 1,298 | 1,327 | 1,265 | 1,286 | -0.92% | 21,800 | 71億7790万 | -3.53% | 77.18 | 3.64 |
| 11/24 | 1,300 | 1,331 | 1,287 | 1,298 | -1.44% | 9,900 | 72億4488万 | -3.28% | 77.9 | 3.67 |
| 11/22 | 1,338 | 1,345 | 1,303 | 1,317 | -1.35% | 16,300 | 73億5093万 | -2.44% | 79.04 | 3.73 |
| 11/21 | 1,318 | 1,336 | 1,283 | 1,335 | +2.46% | 21,200 | 74億5140万 | -1.48% | 80.12 | 3.78 |
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 | |
| 2022年 6月期 | 1,777 4/7 | 673 5/12 | 13,579,100 4/6 | 97億6177万 | 37億5621万 | +11.83% 5/31 5/25 | -41.15% 5/12 |
| 2023年 6月期 | 3,330 5/2 | 720 7/4 | 3,609,400 2/1 | 185億8572万 | 40億1853万 | +40.2% 2/3 | -10.98% 12/20 |
| 最新 | 1,165 2024/4/18 | 297,400 | 65億253万 | +19.49% 975 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/04/18 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
673円（2022/05/12） - 73%（1.73倍）
1,165円（4/18）