株価チャート
株価
4/24
- 前日 (4/23)
- 1,147
- 始値
- 1,152
- 高値
- 1,184
- 安値
- 1,152
- 終値 +1.83%
- 1,168
- 出来高 +200%
- 7,500
乖離率
- 株価（5日）
移動平均値 - +2.55%
1,139 - 株価（25日）
移動平均値 - +5.89%
1,103 - 出来高（5日）
移動平均値 - +29.31%
5,800
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 1,152 | 1,184 | 1,152 | 1,168 | +1.83% | 7,500 | 69億6244万 | +5.89% | 6.67 | 0.92 |
| 04/23 | 1,140 | 1,147 | 1,132 | 1,147 | +0.7% | 2,500 | 68億3726万 | +4.65% | 6.55 | 0.9 |
| 04/22 | 1,096 | 1,150 | 1,096 | 1,139 | +3.36% | 3,700 | 67億8137万 | +4.69% | 6.5 | 0.9 |
| 04/19 | 1,140 | 1,149 | 1,090 | 1,102 | -3.16% | 9,800 | 65億6108万 | +2.04% | 6.29 | 0.87 |
| 04/18 | 1,123 | 1,150 | 1,115 | 1,138 | +1.34% | 5,500 | 67億7542万 | +6.16% | 6.5 | 0.89 |
| 04/17 | 1,158 | 1,193 | 1,111 | 1,123 | -3.61% | 10,100 | 66億8611万 | +5.55% | 6.41 | 0.88 |
| 04/16 | 1,173 | 1,190 | 1,165 | 1,165 | -0.77% | 2,500 | 69億3617万 | +10.43% | 6.65 | 0.92 |
| 04/15 | 1,195 | 1,200 | 1,170 | 1,174 | -0.59% | 6,400 | 69億8976万 | +12.24% | 6.7 | 0.92 |
| 04/12 | 1,148 | 1,198 | 1,146 | 1,181 | +2.87% | 13,400 | 70億3143万 | +14% | 6.74 | 0.93 |
| 04/11 | 1,123 | 1,169 | 1,120 | 1,148 | +0.61% | 9,800 | 68億3496万 | +12% | 6.55 | 0.9 |
| 04/10 | 1,139 | 1,154 | 1,075 | 1,141 | +0.18% | 31,200 | 67億9328万 | +12.3% | 6.51 | 0.9 |
| 04/09 | 1,111 | 1,139 | 1,111 | 1,139 | +5.37% | 8,600 | 67億8137万 | +13.22% | 6.5 | 0.9 |
| 04/08 | 1,061 | 1,103 | 1,058 | 1,081 | +2.37% | 8,400 | 64億3605万 | +8.53% | 6.17 | 0.85 |
| 04/05 | 1,114 | 1,124 | 1,052 | 1,056 | -6.88% | 16,400 | 62億8721万 | +6.77% | 6.03 | 0.83 |
| 04/04 | 1,112 | 1,144 | 1,112 | 1,134 | -0.26% | 17,300 | 67億5160万 | +15.24% | 6.47 | 0.89 |
| 04/03 | 1,083 | 1,137 | 1,077 | 1,137 | +4.99% | 20,500 | 67億6947万 | +16.62% | 6.49 | 0.89 |
| 04/02 | 1,095 | 1,095 | 1,075 | 1,083 | -0.73% | 8,500 | 64億4796万 | +12.11% | 6.18 | 0.85 |
| 04/01 | 1,075 | 1,105 | 1,070 | 1,091 | +3.41% | 16,400 | 64億9559万 | +13.76% | 6.23 | 0.86 |
| 03/29 | 1,023 | 1,066 | 1,023 | 1,055 | +3.03% | 7,800 | 62億8125万 | +10.82% | 6.02 | 0.83 |
| 03/28 | 1,034 | 1,035 | 1,024 | 1,024 | -0.49% | 2,600 | 60億9669万 | +8.13% | 5.85 | 0.8 |
| 03/27 | 1,034 | 1,044 | 1,028 | 1,029 | +0.19% | 3,900 | 61億2646万 | +9% | 5.88 | 0.81 |
| 03/26 | 1,033 | 1,033 | 1,023 | 1,027 | -0.29% | 4,100 | 61億1455万 | +9.26% | 5.86 | 0.81 |
| 03/25 | 1,030 | 1,037 | 1,006 | 1,030 | +0.88% | 5,700 | 61億3241万 | +10.16% | 5.88 | 0.81 |
| 03/22 | 1,032 | 1,034 | 1,018 | 1,021 | -1.07% | 8,100 | 60億7882万 | +9.78% | 5.83 | 0.8 |
| 03/21 | 1,039 | 1,052 | 1,014 | 1,032 | +3.51% | 17,600 | 61億4432万 | +11.21% | 5.89 | 0.81 |
| 03/19 | 969 | 1,041 | 968 | 997 | +3.64% | 11,500 | 59億3593万 | +7.55% | 5.69 | 0.78 |
| 03/18 | 926 | 966 | 926 | 962 | +4.45% | 13,600 | 57億2755万 | +3.78% | 5.49 | 0.76 |
| 03/15 | 916 | 928 | 916 | 921 | +0.44% | 2,800 | 54億8344万 | -0.86% | 5.26 | 0.72 |
| 03/14 | 918 | 930 | 915 | 917 | -0.43% | 4,100 | 54億5963万 | -1.61% | 5.24 | 0.72 |
| 03/13 | 930 | 936 | 921 | 921 | +0.44% | 3,500 | 54億8344万 | -1.6% | 5.26 | 0.72 |
| 03/12 | 930 | 930 | 917 | 917 | -1.71% | 5,400 | 54億5963万 | -2.45% | 5.24 | 0.72 |
| 03/11 | 919 | 935 | 915 | 933 | +2.19% | 22,300 | 55億5489万 | -1.17% | 5.33 | 0.73 |
| 03/08 | 918 | 930 | 913 | 913 | 0% | 17,700 | 54億3581万 | -3.69% | 5.21 | 0.72 |
| 03/07 | 919 | 925 | 912 | 913 | -0.11% | 10,000 | 54億3581万 | -4.2% | 5.21 | 0.72 |
| 03/06 | 902 | 917 | 902 | 914 | +1.11% | 9,600 | 54億4177万 | -4.49% | 5.22 | 0.72 |
| 03/05 | 898 | 912 | 895 | 904 | +0.89% | 8,400 | 53億8223万 | -6.03% | 5.16 | 0.71 |
| 03/04 | 912 | 915 | 895 | 896 | -1.21% | 74,800 | 53億3460万 | -7.25% | 5.12 | 0.7 |
| 03/01 | 910 | 917 | 907 | 907 | -0.77% | 10,800 | 54億9万 | -6.69% | 5.18 | 0.71 |
| 02/29 | 917 | 922 | 908 | 914 | +0.88% | 27,600 | 54億4177万 | -6.35% | 5.22 | 0.72 |
| 02/28 | 916 | 919 | 903 | 906 | -1.09% | 52,100 | 53億9414万 | -7.65% | 5.17 | 0.71 |
| 02/27 | 922 | 930 | 913 | 916 | -0.65% | 9,200 | 54億5368万 | -7.1% | 5.23 | 0.72 |
| 02/26 | 926 | 926 | 911 | 922 | +0.22% | 11,800 | 54億8940万 | -6.87% | 5.26 | 0.72 |
| 02/22 | 933 | 937 | 920 | 920 | -0.65% | 4,800 | 54億7749万 | -7.54% | 5.25 | 0.72 |
| 02/21 | 936 | 942 | 925 | 926 | -1.07% | 9,400 | 55億1136万 | -7.31% | 5.29 | 0.73 |
| 02/20 | 927 | 952 | 927 | 936 | +1.41% | 10,600 | 55億7088万 | -6.68% | 5.34 | 0.74 |
| 02/19 | 925 | 930 | 915 | 923 | +0.87% | 9,100 | 54億9351万 | -8.34% | 5.27 | 0.73 |
| 02/16 | 914 | 922 | 912 | 915 | +0.22% | 14,000 | 54億4589万 | -9.5% | 5.22 | 0.72 |
| 02/15 | 953 | 953 | 901 | 913 | -4.6% | 26,300 | 54億3399万 | -10.14% | 5.21 | 0.72 |
| 02/14 | 1,004 | 1,004 | 950 | 957 | -4.68% | 17,800 | 56億9587万 | -6.27% | 5.46 | 0.75 |
| 02/13 | 1,006 | 1,009 | 1,004 | 1,004 | -0.2% | 2,100 | 59億7560万 | -2.05% | 5.73 | 0.79 |
| 02/09 | 1,004 | 1,016 | 1,004 | 1,006 | -0.89% | 3,200 | 59億8751万 | -1.95% | 5.74 | 0.79 |
| 02/08 | 1,003 | 1,024 | 1,003 | 1,015 | +1.3% | 7,500 | 60億4107万 | -1.17% | 5.8 | 0.8 |
| 02/07 | 1,009 | 1,013 | 1,002 | 1,002 | -0.99% | 8,800 | 59億6370万 | -2.43% | 5.72 | 0.79 |
| 02/06 | 1,018 | 1,018 | 1,012 | 1,012 | -0.69% | 2,500 | 60億2322万 | -1.46% | 5.78 | 0.8 |
| 02/05 | 1,018 | 1,019 | 1,011 | 1,019 | 0% | 9,100 | 60億6488万 | -0.78% | 5.82 | 0.8 |
| 02/02 | 1,020 | 1,024 | 1,019 | 1,019 | -0.59% | 6,800 | 60億6488万 | -0.78% | 5.82 | 0.8 |
| 02/01 | 1,030 | 1,030 | 1,022 | 1,025 | -0.49% | 3,200 | 61億59万 | -0.19% | 5.85 | 0.81 |
| 01/31 | 1,031 | 1,031 | 1,023 | 1,030 | -0.19% | 1,000 | 61億3035万 | +0.29% | 5.88 | 0.81 |
| 01/30 | 1,019 | 1,048 | 1,019 | 1,032 | +1.28% | 11,800 | 61億4225万 | +0.49% | 5.89 | 0.81 |
| 01/29 | 1,021 | 1,027 | 1,018 | 1,019 | -0.1% | 8,400 | 60億6488万 | -0.68% | 5.82 | 0.8 |
| 01/26 | 1,034 | 1,034 | 1,019 | 1,020 | -0.97% | 6,000 | 60億7083万 | -0.58% | 5.82 | 0.8 |
| 01/25 | 1,030 | 1,031 | 1,026 | 1,030 | +0.59% | 2,800 | 61億3035万 | +0.49% | 5.88 | 0.81 |
| 01/24 | 1,029 | 1,039 | 1,024 | 1,024 | -0.29% | 3,400 | 60億9464万 | -0.1% | 5.85 | 0.8 |
| 01/23 | 1,030 | 1,033 | 1,027 | 1,027 | +0.1% | 2,700 | 61億1249万 | +0.2% | 5.86 | 0.81 |
| 01/22 | 1,040 | 1,041 | 1,020 | 1,026 | -1.16% | 8,000 | 61億654万 | +0.1% | 5.86 | 0.81 |
| 01/19 | 1,045 | 1,051 | 1,038 | 1,038 | -0.67% | 2,500 | 61億7796万 | +1.27% | 5.93 | 0.81 |
| 01/18 | 1,023 | 1,050 | 1,023 | 1,045 | +2.25% | 7,600 | 62億1963万 | +1.95% | 5.97 | 0.82 |
| 01/17 | 1,033 | 1,033 | 1,020 | 1,022 | -0.29% | 4,000 | 60億8273万 | -0.58% | 5.84 | 0.8 |
| 01/16 | 1,034 | 1,034 | 1,024 | 1,025 | +0.1% | 3,100 | 61億59万 | -0.87% | 5.85 | 0.8 |
| 01/15 | 1,026 | 1,026 | 1,022 | 1,024 | -0.1% | 3,100 | 60億9464万 | -1.54% | 5.85 | 0.8 |
| 01/12 | 1,034 | 1,040 | 1,023 | 1,025 | -1.54% | 13,500 | 61億59万 | -1.82% | 5.85 | 0.8 |
| 01/11 | 1,042 | 1,056 | 1,041 | 1,041 | +0.19% | 3,200 | 61億9582万 | -0.67% | 5.94 | 0.82 |
| 01/10 | 1,055 | 1,058 | 1,033 | 1,039 | -0.57% | 4,500 | 61億8392万 | -1.14% | 5.93 | 0.82 |
| 01/09 | 1,041 | 1,049 | 1,039 | 1,045 | +1.06% | 1,600 | 62億1963万 | -0.95% | 5.97 | 0.82 |
| 01/05 | 1,040 | 1,041 | 1,030 | 1,034 | +0.49% | 3,400 | 61億5416万 | -2.27% | 5.9 | 0.81 |
| 01/04 | 1,015 | 1,040 | 1,015 | 1,029 | +1.38% | 5,400 | 61億2440万 | -2.92% | 5.88 | 0.81 |
| 2023 | ||||||||||
| 12/29 | 1,026 | 1,026 | 1,015 | 1,015 | -0.1% | 700 | 60億4107万 | -4.52% | 5.8 | 0.8 |
| 12/28 | 1,010 | 1,016 | 1,005 | 1,016 | +0.79% | 1,100 | 60億4702万 | -4.69% | 5.8 | 0.8 |
| 12/27 | 1,007 | 1,012 | 1,006 | 1,008 | -0.49% | 11,500 | 59億9941万 | -5.62% | 5.76 | 0.79 |
| 12/26 | 1,035 | 1,035 | 1,012 | 1,013 | +0.2% | 15,300 | 60億2917万 | -5.42% | 5.78 | 0.8 |
| 12/25 | 1,031 | 1,031 | 1,000 | 1,011 | -2.32% | 21,600 | 60億1726万 | -5.78% | 5.77 | 0.79 |
| 12/22 | 1,031 | 1,038 | 1,031 | 1,035 | +1.27% | 3,300 | 61億6011万 | -3.72% | 5.91 | 0.81 |
| 12/21 | 1,020 | 1,029 | 1,019 | 1,022 | +0.29% | 1,000 | 60億8273万 | -5.02% | 5.84 | 0.8 |
| 12/20 | 1,011 | 1,033 | 1,011 | 1,019 | +0.89% | 2,300 | 60億6488万 | -5.39% | 5.82 | 0.8 |
| 12/19 | 1,011 | 1,034 | 1,010 | 1,010 | -0.1% | 4,200 | 60億1131万 | -6.31% | 5.77 | 0.79 |
| 12/18 | 1,011 | 1,020 | 1,006 | 1,011 | -0.3% | 5,700 | 60億1726万 | -6.39% | 5.77 | 0.79 |
| 12/15 | 1,018 | 1,030 | 1,014 | 1,014 | -1.65% | 13,800 | 60億3512万 | -6.28% | 5.79 | 0.8 |
| 12/14 | 1,020 | 1,039 | 1,020 | 1,031 | +0.39% | 5,300 | 61億3630万 | -4.8% | 5.89 | 0.81 |
| 12/13 | 1,020 | 1,038 | 1,019 | 1,027 | -0.68% | 10,900 | 61億1249万 | -5.26% | 5.86 | 0.81 |
| 12/12 | 1,031 | 1,059 | 1,031 | 1,034 | +0.29% | 12,500 | 61億5416万 | -4.79% | 5.9 | 0.81 |
| 12/11 | 1,052 | 1,065 | 1,031 | 1,031 | -8.76% | 23,600 | 61億3630万 | -5.15% | 5.89 | 0.81 |
| 12/08 | 1,165 | 1,165 | 1,120 | 1,130 | -3.17% | 3,600 | 67億2553万 | +3.86% | 6.45 | 0.89 |
| 12/07 | 1,160 | 1,167 | 1,142 | 1,167 | -1.02% | 5,200 | 69億4575万 | +7.66% | 6.66 | 0.92 |
| 12/06 | 1,126 | 1,186 | 1,122 | 1,179 | +5.08% | 35,600 | 70億1717万 | +9.17% | 6.73 | 0.93 |
| 12/05 | 1,123 | 1,139 | 1,111 | 1,122 | -0.09% | 8,900 | 66億7791万 | +4.37% | 6.41 | 0.88 |
| 12/04 | 1,112 | 1,127 | 1,112 | 1,123 | +0.99% | 1,900 | 66億8387万 | +4.66% | 6.41 | 0.88 |
| 12/01 | 1,119 | 1,128 | 1,112 | 1,112 | -1.68% | 3,000 | 66億1840万 | +3.93% | 6.35 | 0.87 |
| 11/30 | 1,131 | 1,133 | 1,121 | 1,131 | +0.53% | 2,100 | 67億3148万 | +5.9% | 6.46 | 0.89 |
| 11/29 | 1,085 | 1,130 | 1,079 | 1,125 | +2.93% | 9,400 | 66億9577万 | +5.53% | 6.42 | 0.88 |
| 11/28 | 1,072 | 1,093 | 1,072 | 1,093 | -0.36% | 1,000 | 65億531万 | +2.82% | 6.24 | 0.86 |
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 | |
| 2021年 7月期 | 1,473 5,890 7/21 | 950 3,800 7/30 | 9,856,800 2,464,200 7/21 | 84億1092万 | 54億2640万 | +5.23% 9/3 | -4.66% 8/27 |
| 2022年 7月期 | 1,848 3,695 5/27 | 810 3,240 8/20 | 505,600 126,400 12/14 | 54億8171万 | 48億6万 | +91.8% 5/27 | -34.58% 12/20 |
| 2023年 7月期 | 1,500 6/9 | 885 1,770 8/18 | 94,800 6/12 | 89億2770万 | 52億5318万 | +25.29% 9/12 | -14.47% 12/20 |
| 最新 | 1,168 2024/4/24 | 7,500 | 69億6244万 | +5.89% 1,103 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/04/24 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
810円（2021/08/20） - 44%（1.44倍）
1,168円（4/24）