株価チャート
株価
4/17
- 前日 (4/16)
- 211
- 始値
- 210
- 高値
- 220
- 安値
- 210
- 終値 +2.37%
- 216
- 出来高 +764.18%
- 57,900
乖離率
- 株価（5日）
移動平均値 - +1.41%
213 - 株価（25日）
移動平均値 - +3.35%
209 - 出来高（5日）
移動平均値 - +190.95%
19,900
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 210 | 220 | 210 | 216 | +2.37% | 57,900 | 24億8229万 | +3.35% | 62.06 | 4.65 |
| 04/16 | 214 | 214 | 211 | 211 | -0.47% | 6,700 | 24億2483万 | +1.44% | 60.62 | 4.54 |
| 04/15 | 212 | 212 | 210 | 212 | +0.47% | 14,800 | 24億3632万 | +2.42% | 60.91 | 4.57 |
| 04/12 | 214 | 215 | 211 | 211 | -0.94% | 17,500 | 24億2483万 | +1.93% | 60.62 | 4.54 |
| 04/11 | 212 | 213 | 212 | 213 | +0.47% | 2,600 | 24億4781万 | +3.4% | 61.2 | 4.59 |
| 04/10 | 212 | 212 | 211 | 212 | 0% | 11,500 | 24億3632万 | +2.91% | 60.91 | 4.57 |
| 04/09 | 213 | 213 | 210 | 212 | +0.47% | 11,100 | 24億3632万 | +2.91% | 60.91 | 4.57 |
| 04/08 | 215 | 215 | 211 | 211 | -0.94% | 17,700 | 24億2483万 | +2.93% | 60.62 | 4.54 |
| 04/05 | 212 | 214 | 211 | 213 | +0.47% | 10,100 | 24億4781万 | +3.9% | 61.2 | 4.59 |
| 04/04 | 214 | 215 | 211 | 212 | 0% | 32,300 | 24億3632万 | +3.92% | 60.91 | 4.57 |
| 04/03 | 210 | 215 | 210 | 212 | +0.95% | 38,300 | 24億3632万 | +3.92% | 60.91 | 4.57 |
| 04/02 | 214 | 214 | 210 | 210 | -1.87% | 12,300 | 24億1334万 | +3.45% | 60.33 | 4.52 |
| 04/01 | 214 | 215 | 212 | 214 | +0.94% | 27,900 | 24億5930万 | +5.42% | 61.48 | 4.61 |
| 03/29 | 209 | 215 | 209 | 212 | +1.92% | 35,000 | 24億3632万 | +4.95% | 60.91 | 4.57 |
| 03/28 | 208 | 209 | 207 | 208 | +0.48% | 20,500 | 23億9035万 | +2.97% | 59.76 | 4.48 |
| 03/27 | 208 | 209 | 206 | 207 | +0.49% | 13,400 | 23億7886万 | +2.48% | 59.47 | 4.46 |
| 03/26 | 206 | 208 | 206 | 206 | +0.49% | 11,000 | 23億6737万 | +2.49% | 59.18 | 4.44 |
| 03/25 | 209 | 209 | 204 | 205 | +0.49% | 16,800 | 23億5588万 | +1.99% | 58.9 | 4.41 |
| 03/22 | 205 | 207 | 203 | 204 | -0.97% | 18,100 | 23億4438万 | +1.49% | 58.61 | 4.39 |
| 03/21 | 204 | 206 | 204 | 206 | +0.98% | 15,700 | 23億6737万 | +2.49% | 59.18 | 4.44 |
| 03/19 | 210 | 220 | 202 | 204 | +0.49% | 144,000 | 23億4438万 | +1.49% | 58.61 | 4.39 |
| 03/18 | 201 | 213 | 200 | 203 | +1.5% | 124,900 | 23億3289万 | +1% | 58.32 | 4.37 |
| 03/15 | 200 | 201 | 199 | 200 | -0.5% | 6,700 | 22億9842万 | -0.5% | 57.46 | 4.31 |
| 03/14 | 200 | 201 | 198 | 201 | +0.5% | 8,900 | 23億991万 | 0% | 57.75 | 4.33 |
| 03/13 | 199 | 200 | 198 | 200 | +1.01% | 7,000 | 22億9842万 | -0.5% | 57.46 | 4.31 |
| 03/12 | 199 | 200 | 198 | 198 | -1% | 39,400 | 22億7543万 | -1.49% | 56.89 | 4.26 |
| 03/11 | 199 | 201 | 198 | 200 | +1.01% | 39,300 | 22億9842万 | -0.5% | 57.46 | 4.31 |
| 03/08 | 199 | 201 | 198 | 198 | -0.5% | 36,100 | 22億7543万 | -1.49% | 56.89 | 4.26 |
| 03/07 | 202 | 203 | 199 | 199 | -1.49% | 38,100 | 22億8692万 | -1% | 57.17 | 4.29 |
| 03/06 | 202 | 203 | 200 | 202 | 0% | 5,600 | 23億2140万 | +0.5% | 58.03 | 4.35 |
| 03/05 | 202 | 202 | 200 | 202 | 0% | 9,900 | 23億2140万 | +0.5% | 58.03 | 4.35 |
| 03/04 | 200 | 202 | 199 | 202 | +1% | 25,500 | 23億2140万 | +0.5% | 58.03 | 4.35 |
| 03/01 | 200 | 203 | 200 | 200 | 0% | 16,200 | 22億9842万 | -0.99% | 57.46 | 4.31 |
| 02/29 | 200 | 202 | 198 | 200 | -0.5% | 18,900 | 22億9842万 | -0.99% | 57.46 | 4.31 |
| 02/28 | 201 | 201 | 199 | 201 | 0% | 11,400 | 23億991万 | -0.5% | 57.75 | 4.33 |
| 02/27 | 202 | 202 | 198 | 201 | 0% | 18,500 | 23億991万 | -0.5% | 57.75 | 4.33 |
| 02/26 | 199 | 201 | 198 | 201 | +1.01% | 11,400 | 23億991万 | -0.5% | 57.75 | 4.33 |
| 02/22 | 200 | 200 | 199 | 199 | -0.5% | 13,700 | 22億8692万 | -1% | 57.17 | 4.29 |
| 02/21 | 199 | 202 | 199 | 200 | +0.5% | 23,700 | 22億9842万 | -0.5% | 57.46 | 4.31 |
| 02/20 | 199 | 200 | 199 | 199 | 0% | 13,800 | 22億8692万 | -1.49% | 57.17 | 4.29 |
| 02/19 | 200 | 200 | 198 | 199 | -0.5% | 41,100 | 22億8692万 | -1.49% | 57.17 | 4.29 |
| 02/16 | 200 | 202 | 200 | 200 | 0% | 35,600 | 22億9842万 | -0.99% | 57.46 | 4.31 |
| 02/15 | 201 | 202 | 200 | 200 | 0% | 13,000 | 22億9842万 | -0.99% | 57.46 | 4.31 |
| 02/14 | 203 | 204 | 200 | 200 | -2.44% | 46,000 | 22億9842万 | -0.99% | 57.46 | 4.31 |
| 02/13 | 206 | 206 | 202 | 205 | -0.49% | 18,800 | 23億5588万 | +1.49% | 58.9 | 4.41 |
| 02/09 | 204 | 206 | 201 | 206 | +1.98% | 19,100 | 23億6737万 | +1.98% | 59.18 | 4.44 |
| 02/08 | 202 | 204 | 202 | 202 | 0% | 7,400 | 23億2140万 | +0.5% | 58.03 | 4.35 |
| 02/07 | 202 | 207 | 202 | 202 | -0.98% | 19,900 | 23億2140万 | +0.5% | 58.03 | 4.35 |
| 02/06 | 200 | 205 | 200 | 204 | +1.49% | 20,100 | 23億4438万 | +1.49% | 58.61 | 4.39 |
| 02/05 | 201 | 202 | 201 | 201 | 0% | 6,200 | 23億991万 | 0% | 57.75 | 4.33 |
| 02/02 | 201 | 202 | 200 | 201 | +0.5% | 6,100 | 23億991万 | 0% | 57.75 | 4.33 |
| 02/01 | 202 | 202 | 200 | 200 | -0.5% | 11,500 | 22億9842万 | -0.5% | 57.46 | 4.31 |
| 01/31 | 203 | 203 | 200 | 201 | -0.99% | 47,000 | 23億991万 | 0% | 57.75 | 4.33 |
| 01/30 | 205 | 206 | 202 | 203 | 0% | 14,900 | 23億3289万 | +1% | 58.32 | 4.37 |
| 01/29 | 207 | 207 | 202 | 203 | -0.49% | 56,600 | 23億3289万 | +1.5% | 58.32 | 4.37 |
| 01/26 | 204 | 214 | 204 | 204 | -0.97% | 79,300 | 23億4438万 | +2% | 58.61 | 4.39 |
| 01/25 | 205 | 207 | 203 | 206 | +1.48% | 48,100 | 23億6737万 | +3% | 59.18 | 4.44 |
| 01/24 | 202 | 224 | 200 | 203 | +1.5% | 376,000 | 23億3289万 | +1.5% | 58.32 | 4.37 |
| 01/23 | 202 | 202 | 200 | 200 | 0% | 8,100 | 22億9842万 | -0.5% | 57.46 | 4.31 |
| 01/22 | 201 | 202 | 200 | 200 | 0% | 10,400 | 22億9842万 | -1.48% | 57.46 | 4.31 |
| 01/19 | 201 | 201 | 199 | 200 | +0.5% | 19,200 | 22億9842万 | -1.96% | 57.46 | 4.31 |
| 01/18 | 201 | 202 | 199 | 199 | 0% | 14,400 | 22億8692万 | -1.97% | 57.17 | 4.29 |
| 01/17 | 204 | 204 | 199 | 199 | -1.49% | 43,000 | 22億8692万 | -1.97% | 57.17 | 4.29 |
| 01/16 | 204 | 204 | 201 | 202 | -0.98% | 43,200 | 23億2140万 | -0.49% | 58.03 | 4.35 |
| 01/15 | 202 | 204 | 200 | 204 | +0.99% | 29,800 | 23億4438万 | +0.99% | 58.61 | 4.39 |
| 01/12 | 201 | 204 | 200 | 202 | +0.5% | 20,300 | 23億2140万 | 0% | 58.03 | 4.35 |
| 01/11 | 201 | 209 | 199 | 201 | +1.01% | 59,700 | 23億991万 | -0.5% | 57.75 | 4.33 |
| 01/10 | 202 | 202 | 199 | 199 | -1% | 39,700 | 22億8692万 | -1.49% | 57.17 | 4.29 |
| 01/09 | 203 | 205 | 201 | 201 | +0.5% | 28,600 | 23億991万 | -0.5% | 57.75 | 4.33 |
| 01/05 | 202 | 207 | 200 | 200 | 0% | 56,100 | 22億9842万 | -0.5% | 57.46 | 4.31 |
| 01/04 | 197 | 203 | 197 | 200 | +1.01% | 45,700 | 22億9842万 | -0.5% | 57.46 | 4.31 |
| 2023 | ||||||||||
| 12/29 | 199 | 205 | 197 | 198 | -1% | 63,500 | 22億7543万 | -1.98% | 56.89 | 4.26 |
| 12/28 | 196 | 206 | 195 | 200 | +0.5% | 89,500 | 22億9842万 | -0.5% | 57.46 | 4.31 |
| 12/27 | 205 | 211 | 199 | 199 | -3.86% | 197,800 | 22億8692万 | -1% | 57.17 | 4.29 |
| 12/26 | 208 | 240 | 202 | 207 | +3.5% | 2,016,900 | 23億7886万 | +2.99% | 59.47 | 4.46 |
| 12/25 | 192 | 235 | 190 | 200 | +3.63% | 1,312,100 | 22億9842万 | 0% | 57.46 | 4.31 |
| 12/22 | 194 | 196 | 193 | 193 | -1.03% | 41,800 | 22億1797万 | -3.5% | 55.45 | 4.16 |
| 12/21 | 199 | 199 | 195 | 195 | -1.02% | 52,200 | 22億4095万 | -2.5% | 56.02 | 4.2 |
| 12/20 | 197 | 200 | 196 | 197 | -1.5% | 79,600 | 22億6394万 | -1.01% | 56.6 | 4.24 |
| 12/19 | 203 | 209 | 199 | 200 | -0.5% | 97,500 | 22億9842万 | +0.5% | 57.46 | 4.31 |
| 12/18 | 209 | 209 | 201 | 201 | -3.83% | 137,600 | 23億991万 | +1.01% | 57.75 | 4.33 |
| 12/15 | 220 | 238 | 202 | 209 | -5.43% | 572,100 | 24億184万 | +5.03% | 60.05 | 4.5 |
| 12/14 | 258 | 259 | 217 | 221 | -11.95% | 1,980,200 | 25億3975万 | +11.62% | 63.49 | 4.76 |
| 12/13 | 219 | 300 | 205 | 251 | +14.09% | 7,364,600 | 28億8451万 | +27.41% | 72.11 | 5.4 |
| 12/12 | 227 | 238 | 218 | 220 | +17.02% | 750,600 | 25億2826万 | +12.82% | 63.21 | 4.74 |
| 12/11 | 190 | 191 | 188 | 188 | -1.05% | 13,000 | 21億6051万 | -3.09% | 54.01 | 4.05 |
| 12/08 | 190 | 193 | 188 | 190 | -1.04% | 9,700 | 21億8349万 | -2.06% | 54.59 | 4.09 |
| 12/07 | 192 | 194 | 190 | 192 | 0% | 23,500 | 22億648万 | -1.03% | 55.16 | 4.13 |
| 12/06 | 192 | 195 | 191 | 192 | -1.54% | 8,600 | 22億648万 | -1.03% | 55.16 | 4.13 |
| 12/05 | 196 | 197 | 193 | 195 | 0% | 4,900 | 22億4095万 | +0.52% | 56.02 | 4.2 |
| 12/04 | 197 | 197 | 193 | 195 | -1.02% | 5,300 | 22億4095万 | +0.52% | 56.02 | 4.2 |
| 12/01 | 197 | 199 | 191 | 197 | 0% | 26,200 | 22億6394万 | +2.07% | 56.6 | 4.24 |
| 11/30 | 196 | 198 | 195 | 197 | -1.5% | 10,300 | 22億6394万 | +2.07% | 56.6 | 4.24 |
| 11/29 | 198 | 202 | 198 | 200 | +0.5% | 41,000 | 22億9842万 | +3.63% | 57.46 | 4.31 |
| 11/28 | 202 | 203 | 199 | 199 | -1.49% | 20,900 | 22億8692万 | +3.11% | 57.17 | 4.29 |
| 11/27 | 197 | 203 | 193 | 202 | +3.59% | 61,400 | 23億2140万 | +5.21% | 58.03 | 4.35 |
| 11/24 | 190 | 199 | 188 | 195 | +1.56% | 58,000 | 22億4095万 | +1.56% | 56.02 | 4.2 |
| 11/22 | 192 | 192 | 189 | 192 | 0% | 14,700 | 22億648万 | 0% | 55.16 | 4.13 |
| 11/21 | 190 | 192 | 181 | 192 | +1.59% | 42,900 | 22億648万 | +0.52% | 55.16 | 4.13 |
| 11/20 | 190 | 191 | 187 | 189 | -0.53% | 22,100 | 21億7200万 | -1.05% | 54.3 | 4.07 |
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 | |
| 2007年 6月期 | 525 52,500 7/3 | 213 21,260 5/17 | 360,700 3,607 10/24 | - | - | +16.99% 8/15 | -23.21% 7/27 |
| 2008年 6月期 | 245 24,510 11/1 | 101 10,140 8/31 | 227,400 2,274 9/7 | - | - | +34.51% 10/18 | -35.25% 8/17 |
| 2009年 6月期 | 160 16,000 6/12 | 41 4,090 2/19 | 84,800 848 6/12 | - | - | +66.68% 6/11 | -32.77% 10/10 |
| 2010年 6月期 | 407 40,650 5/10 | 71 7,050 7/13 | 480,600 4,806 5/7 | - | - | +72.29% 5/7 | -24.23% 6/30 |
| 2011年 6月期 | 310 31,000 12/14 | 140 14,000 3/16 | 212,200 2,122 12/14 | 35億1295万 | 15億8649万 | +20.64% 9/29 | -36.45% 3/15 |
| 2012年 6月期 | 260 26,000 3/30 | 220 22,000 8/9 | 29,300 293 12/26 | 29億4634万 | 24億9306万 | +5.4% 3/30 | -4.69% 8/8 |
| 2013年 6月期 | 350 35,000 5/13 35,000 4/30 | 226 22,590 12/26 | 104,800 1,048 4/25 | 39億6623万 | 25億5992万 | +20.59% 4/30 | -12.38% 6/26 |
| 2014年 6月期 | 307 8/16 | 255 12/26 | 61,500 6/26 | 34億7895万 | 28億8968万 | +7.89% 8/15 | -6.72% 12/26 |
| 2015年 6月期 | 352 4/3 | 261 2/23 | 1,602,100 4/3 | 39億8889万 | 29億5767万 | +13.12% 4/3 | -4.9% 12/26 |
| 2016年 6月期 | 305 7/3 | 230 6/28 6/27 | 46,400 12/28 | 34億5629万 | 26億638万 | +4.37% 3/17 | -11.62% 2/15 |
| 2017年 6月期 | 337 6/23 | 230 8/17 8/10 | 510,700 6/23 | 38億1891万 | 26億638万 | +11% 10/28 | -5.15% 12/30 |
| 2018年 6月期 | 310 6/22 | 235 3/23 | 754,500 6/22 | 35億1295万 | 26億6304万 | +8.3% 5/23 | -7.2% 12/27 |
| 2019年 6月期 | 278 9/10 | 214 1/4 | 59,300 4/3 | 31億5032万 | 24億2506万 | +7.98% 4/3 | -12.41% 12/26 |
| 2020年 6月期 | 329 9/25 | 130 3/17 | 1,174,900 9/25 | 37億2826万 | 14億7317万 | +15.09% 5/21 | -33.43% 3/16 |
| 2021年 6月期 | 327 1/22 1/20 | 188 8/7 8/4 | 5,445,600 1/21 | 37億559万 | 21億3043万 | +45.56% 1/21 | -8.02% 2/24 |
| 2022年 6月期 | 303 4/13 | 142 1/31 | 7,114,100 4/11 | 34億8210万 | 16億3187万 | +52.47% 4/13 | -15.05% 5/19 |
| 2023年 6月期 | 350 5/29 | 154 10/17 | 9,980,100 5/29 | 40億2223万 | 17億6978万 | +46.42% 5/25 | -8.55% 7/12 |
| 最新 | 216 2024/4/17 | 57,900 | 24億8229万 | +3.35% 209 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -98%（0.02倍）
- 2001/12/28 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 565%（6.65倍）
- 2004/12/30 vs 2003/12/30
- -69%（0.31倍）
- 2005/12/30 vs 2004/12/30
- 60%（1.6倍）
- 2006/12/29 vs 2005/12/30
- -59%（0.41倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/30
- 93%（1.93倍）
- 2011/12/30 vs 2010/12/30
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/17 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
41円（2009/02/19） - 428%（5.28倍）
216円（4/17）