株価チャート
株価
4/23
- 前日 (4/22)
- 1,079
- 始値
- 1,082
- 高値
- 1,085
- 安値
- 1,059
- 終値 -1.85%
- 1,059
- 出来高 -41.34%
- 51,500
乖離率
- 株価（5日）
移動平均値 - +0.76%
1,051 - 株価（25日）
移動平均値 - -3.02%
1,092 - 出来高（5日）
移動平均値 - -30.57%
74,180
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 | 1,082 | 1,085 | 1,059 | 1,059 | -1.85% | 51,500 | 218億608万 | -3.02% | 12.78 | 4.25 |
| 04/22 | 1,039 | 1,079 | 1,039 | 1,079 | +3.85% | 87,800 | 222億1790万 | -1.28% | 13.02 | 4.33 |
| 04/19 | 1,044 | 1,054 | 1,017 | 1,039 | -1.52% | 87,400 | 213億9425万 | -4.77% | 12.54 | 4.17 |
| 04/18 | 1,028 | 1,058 | 1,028 | 1,055 | +3.03% | 47,300 | 217億2371万 | -3.48% | 12.73 | 4.23 |
| 04/17 | 1,049 | 1,050 | 1,021 | 1,024 | -2.48% | 96,900 | 210億8538万 | -6.23% | 12.35 | 4.11 |
| 04/16 | 1,045 | 1,069 | 1,040 | 1,050 | -0.94% | 53,700 | 216億2076万 | -3.93% | 12.67 | 4.21 |
| 04/15 | 1,040 | 1,060 | 1,037 | 1,060 | +1.53% | 52,300 | 218億2667万 | -2.93% | 12.79 | 4.25 |
| 04/12 | 1,076 | 1,078 | 1,044 | 1,044 | -2.97% | 94,600 | 214億9721万 | -4.4% | 12.6 | 4.19 |
| 04/11 | 1,063 | 1,091 | 1,061 | 1,076 | -0.19% | 45,200 | 221億5613万 | -1.47% | 12.98 | 4.32 |
| 04/10 | 1,095 | 1,100 | 1,067 | 1,078 | -1.55% | 68,500 | 221億9731万 | -1.28% | 13.01 | 4.33 |
| 04/09 | 1,090 | 1,110 | 1,083 | 1,095 | +1.39% | 47,000 | 225億4736万 | +0.55% | 13.21 | 4.39 |
| 04/08 | 1,093 | 1,093 | 1,076 | 1,080 | -0.28% | 66,600 | 222億3849万 | -0.46% | 13.03 | 4.33 |
| 04/05 | 1,066 | 1,094 | 1,057 | 1,083 | -0.55% | 147,400 | 223億26万 | +0.09% | 13.07 | 4.35 |
| 04/04 | 1,121 | 1,125 | 1,089 | 1,089 | -2.07% | 111,300 | 224億2381万 | +0.83% | 13.14 | 4.37 |
| 04/03 | 1,110 | 1,133 | 1,100 | 1,112 | -1.94% | 94,500 | 228億9741万 | +3.25% | 13.42 | 4.46 |
| 04/02 | 1,130 | 1,140 | 1,112 | 1,134 | -0.61% | 108,100 | 233億5042万 | +5.68% | 13.68 | 4.55 |
| 04/01 | 1,196 | 1,196 | 1,135 | 1,141 | -2.48% | 147,600 | 234億9455万 | +6.94% | 13.77 | 4.58 |
| 03/29 | 1,145 | 1,175 | 1,138 | 1,170 | +2.18% | 114,000 | 240億9170万 | +10.27% | 14.12 | 4.69 |
| 03/28 | 1,150 | 1,162 | 1,137 | 1,145 | +0.44% | 102,500 | 235億7692万 | +8.63% | 13.81 | 4.59 |
| 03/27 | 1,146 | 1,150 | 1,135 | 1,140 | -0.61% | 99,500 | 234億7396万 | +8.67% | 13.75 | 4.57 |
| 03/26 | 1,122 | 1,154 | 1,110 | 1,147 | +2.41% | 163,600 | 236億1810万 | +9.87% | 13.84 | 4.6 |
| 03/25 | 1,117 | 1,130 | 1,100 | 1,120 | +3.04% | 150,600 | 230億6214万 | +7.9% | 13.51 | 4.49 |
| 03/22 | 1,099 | 1,099 | 1,073 | 1,087 | -0.46% | 84,500 | 223億8263万 | +5.74% | 13.11 | 4.36 |
| 03/21 | 1,120 | 1,125 | 1,092 | 1,092 | -0.64% | 182,500 | 224億8559万 | +6.95% | 13.17 | 4.38 |
| 03/19 | 1,083 | 1,105 | 1,075 | 1,099 | +1.76% | 175,600 | 226億2972万 | +8.28% | 13.26 | 4.41 |
| 03/18 | 1,060 | 1,084 | 1,060 | 1,080 | +3.15% | 125,500 | 222億3849万 | +7.14% | 13.03 | 4.33 |
| 03/15 | 1,058 | 1,059 | 1,042 | 1,047 | -2.24% | 102,600 | 215億5898万 | +4.6% | 12.63 | 4.2 |
| 03/14 | 1,070 | 1,108 | 1,057 | 1,071 | +4.08% | 336,900 | 220億5317万 | +7.42% | 12.92 | 4.3 |
| 03/13 | 1,049 | 1,056 | 1,026 | 1,029 | -1.63% | 74,400 | 211億8834万 | +3.73% | 12.41 | 4.13 |
| 03/12 | 1,030 | 1,053 | 1,021 | 1,046 | +1.16% | 84,100 | 215億3839万 | +5.66% | 12.62 | 4.2 |
| 03/11 | 1,043 | 1,048 | 1,029 | 1,034 | -1.99% | 140,100 | 212億9130万 | +4.97% | 12.48 | 4.15 |
| 03/08 | 1,044 | 1,077 | 1,039 | 1,055 | +0.86% | 124,300 | 217億2371万 | +7.43% | 12.73 | 4.23 |
| 03/07 | 1,100 | 1,108 | 1,035 | 1,046 | -3.77% | 208,000 | 215億3839万 | +6.84% | 12.62 | 4.2 |
| 03/06 | 1,011 | 1,089 | 999 | 1,087 | +8.7% | 357,900 | 223億8263万 | +11.37% | 13.11 | 4.36 |
| 03/05 | 987 | 1,021 | 985 | 1,000 | +1.32% | 136,100 | 205億9120万 | +2.99% | 12.06 | 4.01 |
| 03/04 | 1,004 | 1,005 | 987 | 987 | -1.6% | 135,200 | 203億2351万 | +1.75% | 11.91 | 3.96 |
| 03/01 | 1,034 | 1,037 | 997 | 1,003 | -2.9% | 169,800 | 206億5297万 | +3.51% | 12.1 | 4.02 |
| 02/29 | 1,017 | 1,034 | 995 | 1,033 | +1.57% | 147,900 | 212億7070万 | +6.83% | 12.46 | 4.14 |
| 02/28 | 1,021 | 1,024 | 997 | 1,017 | +0.49% | 124,500 | 209億4125万 | +5.61% | 12.27 | 4.08 |
| 02/27 | 1,014 | 1,020 | 1,000 | 1,012 | +1.3% | 116,700 | 208億3829万 | +5.31% | 12.21 | 4.06 |
| 02/26 | 978 | 1,007 | 955 | 999 | +2.67% | 141,600 | 205億7060万 | +4.28% | 12.05 | 4.01 |
| 02/22 | 995 | 1,000 | 968 | 973 | -2.41% | 128,600 | 200億3523万 | +1.88% | 11.74 | 3.9 |
| 02/21 | 1,023 | 1,028 | 990 | 997 | -2.06% | 137,400 | 205億2942万 | +4.62% | 12.03 | 4 |
| 02/20 | 1,053 | 1,058 | 1,010 | 1,018 | -1.36% | 280,100 | 209億6184万 | +7.05% | 12.28 | 4.08 |
| 02/19 | 982 | 1,053 | 978 | 1,032 | +5.85% | 596,200 | 212億5011万 | +8.86% | 12.45 | 4.14 |
| 02/16 | 926 | 989 | 926 | 975 | +10.54% | 462,500 | 200億7642万 | +3.28% | 11.76 | 3.91 |
| 02/15 | 912 | 916 | 875 | 882 | -3.61% | 382,100 | 181億6143万 | -6.27% | 10.64 | 3.54 |
| 02/14 | 924 | 924 | 901 | 915 | -2.35% | 183,200 | 188億4094万 | -2.97% | 11.04 | 3.67 |
| 02/13 | 932 | 953 | 932 | 937 | +1.85% | 131,600 | 192億9395万 | -0.64% | 11.3 | 3.76 |
| 02/09 | 922 | 935 | 920 | 920 | -0.22% | 50,700 | 189億4390万 | -2.23% | 11.1 | 3.69 |
| 02/08 | 930 | 939 | 920 | 922 | -1.5% | 111,000 | 189億8508万 | -2.12% | 11.12 | 3.7 |
| 02/07 | 964 | 966 | 933 | 936 | -1.58% | 145,200 | 192億7336万 | -0.64% | 11.29 | 3.76 |
| 02/06 | 968 | 970 | 950 | 951 | -1.14% | 95,500 | 195億8223万 | +1.06% | 11.47 | 3.82 |
| 02/05 | 946 | 964 | 939 | 962 | +1.91% | 141,400 | 198億873万 | +2.45% | 11.61 | 3.86 |
| 02/02 | 952 | 953 | 942 | 944 | -0.63% | 103,000 | 194億3809万 | +0.85% | 11.39 | 3.79 |
| 02/01 | 965 | 965 | 947 | 950 | -2.36% | 102,400 | 195億6164万 | +1.71% | 11.46 | 3.81 |
| 01/31 | 970 | 982 | 961 | 973 | +0.1% | 101,000 | 200億3523万 | +4.4% | 11.74 | 3.9 |
| 01/30 | 981 | 985 | 966 | 972 | -0.31% | 124,700 | 200億1464万 | +4.74% | 11.73 | 3.9 |
| 01/29 | 964 | 981 | 956 | 975 | +2.2% | 145,900 | 200億7642万 | +5.41% | 11.76 | 3.91 |
| 01/26 | 960 | 968 | 952 | 954 | -0.83% | 90,100 | 196億4400万 | +3.36% | 11.51 | 3.83 |
| 01/25 | 955 | 966 | 949 | 962 | +1.05% | 117,600 | 198億873万 | +4.57% | 11.61 | 3.86 |
| 01/24 | 957 | 974 | 949 | 952 | -0.42% | 95,800 | 196億282万 | +3.7% | 11.49 | 3.82 |
| 01/23 | 964 | 970 | 950 | 956 | -0.83% | 124,100 | 196億8518万 | +4.37% | 11.53 | 3.84 |
| 01/22 | 927 | 964 | 926 | 964 | +4.56% | 127,200 | 198億4991万 | +5.47% | 11.63 | 3.87 |
| 01/19 | 920 | 935 | 913 | 922 | +0.22% | 117,400 | 189億8508万 | +0.99% | 11.12 | 3.7 |
| 01/18 | 934 | 937 | 920 | 920 | -1.6% | 114,800 | 189億4390万 | +0.77% | 11.1 | 3.69 |
| 01/17 | 962 | 978 | 935 | 935 | -2.09% | 202,600 | 192億5277万 | +2.41% | 11.28 | 3.75 |
| 01/16 | 965 | 988 | 953 | 955 | +1.38% | 272,400 | 196億6459万 | +4.71% | 11.52 | 3.83 |
| 01/15 | 924 | 948 | 920 | 942 | +2.28% | 250,600 | 193億9691万 | +3.4% | 11.37 | 3.78 |
| 01/12 | 922 | 931 | 905 | 921 | +1.1% | 209,900 | 189億6449万 | +1.21% | 11.11 | 3.7 |
| 01/11 | 915 | 920 | 909 | 911 | -0.33% | 106,500 | 187億5858万 | -0.11% | 10.99 | 3.65 |
| 01/10 | 914 | 917 | 902 | 914 | -0.11% | 110,500 | 188億2035万 | +0.11% | 11.03 | 3.67 |
| 01/09 | 914 | 924 | 908 | 915 | +0.77% | 139,000 | 188億4094万 | 0% | 11.04 | 3.67 |
| 01/05 | 940 | 940 | 908 | 908 | -2.89% | 192,200 | 186億9680万 | -0.98% | 10.95 | 3.64 |
| 01/04 | 911 | 940 | 898 | 935 | +1.41% | 149,600 | 192億5277万 | +1.74% | 11.28 | 3.75 |
| 2023 | ||||||||||
| 12/29 | 925 | 928 | 910 | 922 | +0.88% | 167,300 | 189億8508万 | +0.11% | 11.12 | 3.71 |
| 12/28 | 896 | 916 | 884 | 914 | +1.44% | 127,100 | 188億2035万 | -0.87% | 11.03 | 3.68 |
| 12/27 | 886 | 901 | 881 | 901 | +1.46% | 121,000 | 185億5267万 | -2.49% | 10.87 | 3.63 |
| 12/26 | 885 | 900 | 884 | 888 | +0.91% | 110,800 | 182億8498万 | -4.21% | 10.71 | 3.58 |
| 12/25 | 898 | 904 | 880 | 880 | -2% | 137,900 | 181億2025万 | -5.68% | 10.62 | 3.54 |
| 12/22 | 891 | 904 | 891 | 898 | +0.9% | 94,300 | 184億9089万 | -4.37% | 10.83 | 3.62 |
| 12/21 | 892 | 898 | 884 | 890 | -1.44% | 100,100 | 183億2616万 | -5.82% | 10.74 | 3.58 |
| 12/20 | 916 | 918 | 902 | 903 | -0.55% | 131,300 | 185億9385万 | -5.05% | 10.89 | 3.64 |
| 12/19 | 900 | 908 | 891 | 908 | +2.02% | 116,500 | 186億9680万 | -5.32% | 10.95 | 3.66 |
| 12/18 | 898 | 899 | 878 | 890 | -1.98% | 208,600 | 183億2616万 | -7.96% | 10.74 | 3.58 |
| 12/15 | 887 | 910 | 882 | 908 | +1.68% | 147,000 | 186億9680万 | -6.97% | 10.95 | 3.66 |
| 12/14 | 929 | 946 | 891 | 893 | -3.35% | 254,000 | 183億8794万 | -9.34% | 10.77 | 3.6 |
| 12/13 | 924 | 931 | 908 | 924 | +0.22% | 161,700 | 190億2626万 | -7.04% | 11.15 | 3.72 |
| 12/12 | 926 | 926 | 909 | 922 | +0.33% | 130,500 | 189億8508万 | -7.89% | 11.12 | 3.71 |
| 12/11 | 917 | 926 | 910 | 919 | +0.22% | 133,900 | 189億2331万 | -9.1% | 11.09 | 3.7 |
| 12/08 | 922 | 926 | 908 | 917 | -0.54% | 169,100 | 188億8213万 | -9.92% | 11.06 | 3.69 |
| 12/07 | 919 | 932 | 914 | 922 | -0.86% | 125,000 | 189億8508万 | -10.05% | 11.12 | 3.71 |
| 12/06 | 930 | 940 | 921 | 930 | +0.98% | 134,000 | 191億4981万 | -9.97% | 11.22 | 3.74 |
| 12/05 | 946 | 946 | 921 | 921 | -3.66% | 202,100 | 189億6449万 | -11.44% | 11.11 | 3.71 |
| 12/04 | 950 | 967 | 942 | 956 | +0.63% | 141,200 | 196億8518万 | -8.69% | 11.53 | 3.85 |
| 12/01 | 963 | 965 | 946 | 950 | -1.14% | 115,100 | 195億6164万 | -9.78% | 11.46 | 3.82 |
| 11/30 | 956 | 966 | 944 | 961 | +0.31% | 118,100 | 197億8814万 | -9.34% | 11.59 | 3.87 |
| 11/29 | 960 | 973 | 946 | 958 | -0.83% | 118,500 | 197億2636万 | -10.22% | 11.56 | 3.86 |
| 11/28 | 982 | 1,000 | 951 | 966 | -1.63% | 238,400 | 198億9109万 | -9.89% | 11.65 | 3.89 |
| 11/27 | 966 | 996 | 955 | 982 | +3.26% | 217,600 | 202億2055万 | -8.91% | 11.85 | 3.95 |
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 | |
| 2018年 6月期 | 1,089 4,355 6/21 | 503 2,010 3/26 | 10,257,600 2,564,400 3/30 | 207億3807万 | 92億6931万 | +32.74% 6/4 | -13.29% 4/27 |
| 2019年 6月期 | 2,200 4,400 5/16 | 670 1,340 10/30 | 1,495,800 747,900 5/15 | 419億472万 | 127億6189万 | +29.11% 3/5 | -22.24% 12/26 |
| 2020年 6月期 | 1,910 3,820 7/26 | 766 3/13 | 1,498,400 749,200 8/14 | 374億6426万 | 154億5175万 | +29.8% 7/28 | -23.94% 3/9 |
| 2021年 6月期 | 2,680 1/5 | 1,183 5/17 | 956,200 7/28 | 547億3149万 | 242億3706万 | +25% 10/19 | -26.92% 5/17 |
| 2022年 6月期 | 1,868 8/31 | 881 6/20 | 976,800 8/16 | 382億8241万 | 181億4084万 | +24.68% 8/31 | -18.51% 12/2 |
| 2023年 6月期 | 1,608 6/13 | 812 12/23 | 713,200 8/15 | 331億1064万 | 167億2005万 | +19.34% 8/16 | -11.39% 12/23 |
| 最新 | 1,059 2024/4/23 | 51,500 | 218億608万 | -3.02% 1,092 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 79%（1.79倍）
- 2020/12/30 vs 2019/12/30
- 71%（1.71倍）
- 2021/12/30 vs 2020/12/30
- -49%（0.51倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/23 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
503円（2018/03/26） - 111%（2.11倍）
1,059円（4/23）