株価チャート
株価
4/22
- 前日 (4/19)
- 994
- 始値
- 990
- 高値
- 1,000
- 安値
- 970
- 終値 +0.2%
- 996
- 出来高 +47.41%
- 17,100
乖離率
- 株価（5日）
移動平均値 - +0.71%
989 - 株価（25日）
移動平均値 - +5.73%
942 - 出来高（5日）
移動平均値 - +27.8%
13,380
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 990 | 1,000 | 970 | 996 | +0.2% | 17,100 | 116億3069万 | +5.73% | 64.55 | 7.24 |
| 04/19 | 990 | 994 | 960 | 994 | +0.2% | 11,600 | 116億733万 | +5.97% | 64.42 | 7.23 |
| 04/18 | 964 | 993 | 960 | 992 | +1.33% | 8,500 | 115億8398万 | +6.32% | 64.29 | 7.21 |
| 04/17 | 983 | 993 | 952 | 979 | -0.31% | 20,900 | 114億3217万 | +5.5% | 63.45 | 7.12 |
| 04/16 | 991 | 992 | 969 | 982 | -1.01% | 8,800 | 114億6720万 | +6.28% | 63.64 | 7.14 |
| 04/15 | 989 | 999 | 975 | 992 | +0.92% | 7,300 | 115億8398万 | +8.06% | 64.29 | 7.21 |
| 04/12 | 999 | 1,000 | 971 | 983 | -0.91% | 19,400 | 114億7888万 | +7.79% | 63.71 | 7.15 |
| 04/11 | 970 | 998 | 970 | 992 | +2.69% | 27,800 | 115億8398万 | +9.37% | 64.29 | 7.21 |
| 04/10 | 966 | 966 | 951 | 966 | +0.42% | 1,200 | 112億8036万 | +6.98% | 62.61 | 7.02 |
| 04/09 | 970 | 970 | 946 | 962 | 0% | 9,400 | 112億2307万 | +6.77% | 62.35 | 6.99 |
| 04/08 | 953 | 970 | 950 | 962 | +0.94% | 8,200 | 112億3365万 | +7.25% | 62.35 | 6.99 |
| 04/05 | 933 | 953 | 931 | 953 | +2.14% | 6,900 | 111億2856万 | +6.84% | 61.76 | 6.93 |
| 04/04 | 934 | 940 | 927 | 933 | +0.11% | 3,600 | 108億9501万 | +4.95% | 60.47 | 6.78 |
| 04/03 | 938 | 959 | 930 | 932 | -1.69% | 8,700 | 108億8333万 | +5.07% | 60.4 | 6.78 |
| 04/02 | 940 | 959 | 934 | 948 | +0.53% | 4,500 | 110億7017万 | +7.36% | 61.44 | 6.89 |
| 04/01 | 948 | 984 | 943 | 943 | +0.86% | 13,200 | 110億1178万 | +7.16% | 61.12 | 6.86 |
| 03/29 | 899 | 945 | 899 | 935 | +4% | 16,400 | 109億1836万 | +6.74% | 60.6 | 6.8 |
| 03/28 | 900 | 900 | 875 | 899 | -0.11% | 3,300 | 104億9798万 | +2.98% | 58.26 | 6.54 |
| 03/27 | 910 | 910 | 888 | 900 | +0.11% | 3,800 | 105億966万 | +3.45% | 58.33 | 6.54 |
| 03/26 | 891 | 908 | 890 | 899 | +0.56% | 4,900 | 104億9798万 | +3.81% | 58.26 | 6.54 |
| 03/25 | 896 | 943 | 879 | 894 | -0.11% | 31,100 | 104億3959万 | +3.59% | 57.94 | 6.5 |
| 03/22 | 889 | 898 | 870 | 895 | +0.67% | 5,000 | 104億5127万 | +4.07% | 58 | 6.51 |
| 03/21 | 856 | 898 | 856 | 889 | +5.08% | 20,800 | 103億7142万 | +3.73% | 57.62 | 6.46 |
| 03/19 | 864 | 874 | 835 | 846 | -3.53% | 15,800 | 98億6977万 | -0.94% | 54.83 | 6.15 |
| 03/18 | 898 | 898 | 810 | 877 | -2.56% | 105,900 | 102億3143万 | +2.93% | 56.84 | 6.38 |
| 03/15 | 875 | 910 | 865 | 900 | +2.86% | 47,500 | 104億9976万 | +5.88% | 58.33 | 6.54 |
| 03/14 | 870 | 875 | 862 | 875 | +0.81% | 8,800 | 102億810万 | +3.43% | 56.71 | 6.36 |
| 03/13 | 868 | 875 | 845 | 868 | 0% | 12,500 | 101億2643万 | +2.97% | 56.25 | 6.31 |
| 03/12 | 834 | 880 | 834 | 868 | +2.72% | 18,700 | 101億2643万 | +3.21% | 56.25 | 6.31 |
| 03/11 | 842 | 869 | 840 | 845 | +0.96% | 10,900 | 98億5810万 | +0.72% | 54.76 | 6.14 |
| 03/08 | 821 | 851 | 820 | 837 | -3.35% | 24,100 | 97億6477万 | 0% | 54.25 | 6.08 |
| 03/07 | 883 | 888 | 854 | 866 | -2.81% | 12,000 | 101億310万 | +3.59% | 56.13 | 6.3 |
| 03/06 | 895 | 900 | 865 | 891 | -0.67% | 8,400 | 103億9476万 | +6.71% | 57.75 | 6.48 |
| 03/05 | 872 | 903 | 868 | 897 | +4.18% | 22,800 | 104億6476万 | +7.94% | 58.13 | 6.52 |
| 03/04 | 858 | 889 | 852 | 861 | +0.82% | 7,700 | 100億4477万 | +3.99% | 55.8 | 6.26 |
| 03/01 | 870 | 880 | 850 | 854 | -1.84% | 7,200 | 99億6310万 | +3.39% | 55.35 | 6.21 |
| 02/29 | 876 | 900 | 868 | 870 | -0.68% | 16,300 | 101億4976万 | +5.45% | 56.38 | 6.32 |
| 02/28 | 854 | 895 | 852 | 876 | +2.58% | 24,200 | 102億1976万 | +6.44% | 56.77 | 6.37 |
| 02/27 | 895 | 895 | 844 | 854 | -1.27% | 10,800 | 99億6310万 | +4.15% | 55.35 | 6.21 |
| 02/26 | 851 | 870 | 850 | 865 | +1.65% | 14,700 | 100億9143万 | +5.75% | 56.06 | 6.29 |
| 02/22 | 855 | 855 | 838 | 851 | -0.47% | 13,400 | 99億2810万 | +4.42% | 55.15 | 6.19 |
| 02/21 | 825 | 868 | 820 | 855 | +5.3% | 22,900 | 99億7477万 | +5.17% | 55.41 | 6.22 |
| 02/20 | 809 | 825 | 809 | 812 | -0.61% | 8,600 | 94億7311万 | 0% | 52.63 | 5.9 |
| 02/19 | 815 | 828 | 814 | 817 | +0.25% | 5,900 | 95億3144万 | +0.62% | 52.95 | 5.94 |
| 02/16 | 814 | 829 | 810 | 815 | -0.49% | 3,700 | 95億811万 | +0.37% | 52.82 | 5.92 |
| 02/15 | 814 | 829 | 800 | 819 | +0.61% | 10,300 | 95億5478万 | +0.99% | 53.08 | 5.95 |
| 02/14 | 794 | 814 | 790 | 814 | +0.74% | 5,900 | 94億9644万 | +0.37% | 52.76 | 5.92 |
| 02/13 | 817 | 817 | 791 | 808 | -1.1% | 3,700 | 94億2645万 | -0.37% | 52.37 | 5.87 |
| 02/09 | 798 | 818 | 798 | 817 | +1.36% | 1,900 | 95億3144万 | +0.62% | 52.95 | 5.94 |
| 02/08 | 816 | 816 | 802 | 806 | -0.12% | 2,100 | 94億311万 | -0.74% | 52.24 | 5.86 |
| 02/07 | 817 | 817 | 791 | 807 | +0.12% | 9,000 | 94億1478万 | -0.86% | 52.3 | 5.87 |
| 02/06 | 806 | 806 | 790 | 806 | -0.12% | 2,000 | 94億311万 | -1.23% | 52.24 | 5.86 |
| 02/05 | 814 | 823 | 791 | 807 | -0.86% | 10,800 | 94億1478万 | -1.22% | 52.3 | 5.87 |
| 02/02 | 797 | 814 | 797 | 814 | +1.62% | 2,200 | 94億9644万 | -0.37% | 52.76 | 5.92 |
| 02/01 | 810 | 821 | 800 | 801 | -2.79% | 6,300 | 93億4478万 | -1.72% | 51.91 | 5.82 |
| 01/31 | 798 | 827 | 798 | 824 | -0.36% | 6,900 | 96億1311万 | +1.23% | 53.4 | 5.98 |
| 01/30 | 823 | 827 | 795 | 827 | +2.35% | 4,000 | 96億4811万 | +1.72% | 53.6 | 6.01 |
| 01/29 | 820 | 821 | 808 | 808 | -0.74% | 2,900 | 94億2645万 | -0.62% | 52.37 | 5.87 |
| 01/26 | 836 | 841 | 813 | 814 | -0.85% | 8,900 | 94億9644万 | 0% | 52.76 | 5.91 |
| 01/25 | 855 | 859 | 821 | 821 | -0.48% | 10,100 | 95億7811万 | +0.74% | 53.21 | 5.96 |
| 01/24 | 805 | 828 | 804 | 825 | +1.6% | 10,300 | 96億2478万 | +0.86% | 53.47 | 5.99 |
| 01/23 | 807 | 829 | 798 | 812 | +0.74% | 9,500 | 94億7311万 | -0.85% | 52.63 | 5.9 |
| 01/22 | 796 | 826 | 796 | 806 | +1.38% | 4,700 | 94億247万 | -1.59% | 52.24 | 5.85 |
| 01/19 | 790 | 801 | 786 | 795 | +0.89% | 4,900 | 92億7415万 | -2.81% | 51.52 | 5.77 |
| 01/18 | 807 | 807 | 780 | 788 | -1.99% | 11,400 | 91億9249万 | -3.79% | 51.07 | 5.72 |
| 01/17 | 812 | 824 | 804 | 804 | -2.55% | 7,900 | 93億7914万 | -1.95% | 52.11 | 5.84 |
| 01/16 | 818 | 825 | 806 | 825 | +0.86% | 4,500 | 96億2412万 | +0.49% | 53.47 | 5.99 |
| 01/15 | 810 | 842 | 802 | 818 | +0.99% | 12,400 | 95億4246万 | -0.37% | 53.01 | 5.94 |
| 01/12 | 830 | 830 | 799 | 810 | 0% | 9,700 | 94億4913万 | -1.46% | 52.5 | 5.88 |
| 01/11 | 809 | 817 | 790 | 810 | 0% | 8,300 | 94億4913万 | -1.58% | 52.5 | 5.88 |
| 01/10 | 816 | 830 | 810 | 810 | +0.37% | 8,000 | 94億4913万 | -1.7% | 52.5 | 5.88 |
| 01/09 | 839 | 839 | 802 | 807 | -2.89% | 15,600 | 94億1413万 | -2.3% | 52.3 | 5.86 |
| 01/05 | 850 | 871 | 831 | 831 | -0.48% | 14,200 | 96億9411万 | +0.48% | 53.86 | 6.03 |
| 01/04 | 854 | 854 | 830 | 835 | -2.22% | 5,100 | 97億4077万 | +0.97% | 54.12 | 6.06 |
| 2023 | ||||||||||
| 12/29 | 845 | 871 | 835 | 854 | -0.23% | 15,000 | 99億6242万 | +3.14% | 55.35 | 6.2 |
| 12/28 | 815 | 874 | 815 | 856 | +3.13% | 32,400 | 99億8575万 | +3.51% | 55.48 | 6.22 |
| 12/27 | 832 | 850 | 812 | 830 | +3.11% | 67,400 | 96億8244万 | +0.48% | 53.79 | 6.03 |
| 12/26 | 738 | 812 | 729 | 805 | +7.48% | 62,300 | 93億9080万 | -2.54% | 52.17 | 5.85 |
| 12/25 | 799 | 799 | 749 | 749 | -5.79% | 18,200 | 87億3753万 | -9.43% | 48.54 | 5.44 |
| 12/22 | 802 | 815 | 778 | 795 | -0.5% | 12,300 | 92億7415万 | -4.1% | 51.52 | 5.77 |
| 12/21 | 796 | 814 | 785 | 799 | -1.72% | 29,800 | 93億1921万 | -3.62% | 51.78 | 5.8 |
| 12/20 | 829 | 829 | 805 | 813 | -1.93% | 15,700 | 94億8250万 | -1.93% | 52.69 | 5.9 |
| 12/19 | 848 | 887 | 818 | 829 | -3.04% | 33,000 | 96億6912万 | +0.12% | 53.73 | 6.02 |
| 12/18 | 900 | 925 | 855 | 855 | -4.79% | 53,600 | 99億7237万 | +3.39% | 55.41 | 6.21 |
| 12/15 | 841 | 927 | 841 | 898 | +6.9% | 246,900 | 104億7391万 | +8.98% | 58.2 | 6.52 |
| 12/14 | 796 | 844 | 795 | 840 | +3.96% | 34,300 | 97億9742万 | +2.44% | 54.44 | 6.1 |
| 12/13 | 792 | 822 | 792 | 808 | +2.02% | 15,000 | 94億2418万 | -1.22% | 52.37 | 5.87 |
| 12/12 | 803 | 812 | 785 | 792 | -2.58% | 9,100 | 92億3757万 | -3.18% | 51.33 | 5.75 |
| 12/11 | 811 | 820 | 809 | 813 | 0% | 7,200 | 94億8250万 | -0.73% | 52.69 | 5.9 |
| 12/08 | 813 | 828 | 809 | 813 | -0.61% | 8,200 | 94億8250万 | -0.61% | 52.69 | 5.9 |
| 12/07 | 831 | 840 | 780 | 818 | -1.56% | 14,000 | 95億4082万 | +0.25% | 53.01 | 5.94 |
| 12/06 | 842 | 844 | 831 | 831 | -0.95% | 14,500 | 96億9245万 | +2.34% | 53.86 | 6.03 |
| 12/05 | 847 | 847 | 830 | 839 | -0.94% | 6,100 | 97億8576万 | +3.84% | 54.38 | 6.09 |
| 12/04 | 856 | 856 | 831 | 847 | +1.56% | 6,800 | 98億7906万 | +5.35% | 54.89 | 6.15 |
| 12/01 | 859 | 859 | 831 | 834 | -2.11% | 12,000 | 97億2744万 | +4.51% | 54.05 | 6.06 |
| 11/30 | 853 | 853 | 821 | 852 | +1.31% | 18,200 | 99億3738万 | +7.3% | 55.22 | 6.19 |
| 11/29 | 853 | 853 | 831 | 841 | +0.36% | 13,500 | 98億908万 | +6.59% | 54.5 | 6.11 |
| 11/28 | 855 | 855 | 814 | 838 | -0.24% | 10,300 | 97億7409万 | +7.16% | 54.31 | 6.08 |
| 11/27 | 844 | 860 | 834 | 840 | +0.84% | 16,100 | 97億9742万 | +7.97% | 54.44 | 6.1 |
| 11/24 | 842 | 842 | 814 | 833 | -0.24% | 13,700 | 97億1577万 | +7.76% | 53.99 | 6.05 |
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 | |
| 2019年 7月期 | 2,250 7/31 | 2,020 7/31 | 2,834,100 7/31 | 209億9632万 | 188億5003万 | +3.83% 9/4 | - |
| 2020年 7月期 | 2,427 8/28 | 464 4/6 | 1,021,000 8/28 | 226億4803万 | 45億4427万 | +39.21% 5/22 | -47.47% 3/19 |
| 2021年 7月期 | 1,268 7/19 | 627 5/13 | 736,100 7/12 | 128億4090万 | 63億4956万 | +46.88% 7/19 | -21.47% 11/2 |
| 2022年 7月期 | 1,450 8/31 | 507 1/28 | 399,700 9/22 | 164億9650万 | 57億7503万 | +18.99% 8/5 | -37.3% 1/27 |
| 2023年 7月期 | 1,155 7/6 | 629 8/1 | 146,500 9/7 | 133億6277万 | 72億305万 | +23.04% 9/7 | -14.29% 1/10 |
| 最新 | 996 2024/4/22 | 17,100 | 116億3069万 | +5.73% 942 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/04/22 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
464円（2020/04/06） - 115%（2.15倍）
996円（4/22）