株価チャート
株価
4/23
- 前日 (4/22)
- 1,458
- 始値
- 1,473
- 高値
- 1,510
- 安値
- 1,465
- 終値 +2.67%
- 1,497
- 出来高 +136.41%
- 48,700
乖離率
- 株価（5日）
移動平均値 - +3.89%
1,441 - 株価（25日）
移動平均値 - +9.35%
1,369 - 出来高（5日）
移動平均値 - +99.1%
24,460
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 | 1,473 | 1,510 | 1,465 | 1,497 | +2.67% | 48,700 | 135億874万 | +9.35% | 25.84 | 4.25 |
| 04/22 | 1,420 | 1,460 | 1,420 | 1,458 | +2.68% | 20,600 | 131億5681万 | +7.36% | 25.17 | 4.14 |
| 04/19 | 1,438 | 1,438 | 1,403 | 1,420 | -1.39% | 18,100 | 128億1390万 | +5.34% | 24.51 | 4.04 |
| 04/18 | 1,407 | 1,440 | 1,400 | 1,440 | +3.6% | 13,800 | 129億9438万 | +7.46% | 24.86 | 4.09 |
| 04/17 | 1,425 | 1,440 | 1,380 | 1,390 | -2.46% | 21,100 | 125億4319万 | +4.43% | 24 | 3.95 |
| 04/16 | 1,457 | 1,457 | 1,419 | 1,425 | -1.38% | 18,500 | 128億5902万 | +7.63% | 24.6 | 4.05 |
| 04/15 | 1,441 | 1,465 | 1,441 | 1,445 | +0.49% | 22,000 | 130億3950万 | +9.89% | 24.95 | 4.11 |
| 04/12 | 1,420 | 1,448 | 1,411 | 1,438 | +2.71% | 23,100 | 129億7633万 | +10.02% | 24.83 | 4.09 |
| 04/11 | 1,388 | 1,429 | 1,382 | 1,400 | +0.72% | 36,500 | 126億3343万 | +7.78% | 24.17 | 3.98 |
| 04/10 | 1,378 | 1,390 | 1,370 | 1,390 | +0.87% | 8,500 | 125億4319万 | +7.5% | 24 | 3.95 |
| 04/09 | 1,378 | 1,380 | 1,362 | 1,378 | +1.62% | 13,500 | 124億3490万 | +7.07% | 23.79 | 3.92 |
| 04/08 | 1,380 | 1,380 | 1,352 | 1,356 | -1.67% | 10,900 | 122億3638万 | +5.85% | 23.41 | 3.85 |
| 04/05 | 1,363 | 1,380 | 1,347 | 1,379 | +1.25% | 13,400 | 124億4393万 | +8.07% | 23.81 | 3.92 |
| 04/04 | 1,387 | 1,387 | 1,350 | 1,362 | -1.16% | 15,600 | 122億9052万 | +7.16% | 23.51 | 3.87 |
| 04/03 | 1,345 | 1,388 | 1,344 | 1,378 | +1.92% | 20,400 | 124億3490万 | +8.68% | 23.79 | 3.92 |
| 04/02 | 1,387 | 1,389 | 1,349 | 1,352 | -0.95% | 23,300 | 122億28万 | +6.96% | 23.34 | 3.84 |
| 04/01 | 1,383 | 1,400 | 1,365 | 1,365 | +0.89% | 37,200 | 123億1759万 | +8.33% | 23.57 | 3.88 |
| 03/29 | 1,377 | 1,380 | 1,350 | 1,353 | +0.45% | 32,100 | 122億930万 | +7.81% | 23.36 | 3.85 |
| 03/28 | 1,325 | 1,349 | 1,320 | 1,347 | +1.66% | 21,400 | 121億5516万 | +7.67% | 23.25 | 3.83 |
| 03/27 | 1,306 | 1,327 | 1,301 | 1,325 | +1.45% | 19,000 | 119億5664万 | +6.17% | 22.87 | 3.77 |
| 03/26 | 1,334 | 1,350 | 1,303 | 1,306 | +0.15% | 36,400 | 117億8518万 | +4.9% | 22.55 | 3.71 |
| 03/25 | 1,275 | 1,305 | 1,270 | 1,304 | +3.08% | 37,900 | 117億6713万 | +5.08% | 22.51 | 3.71 |
| 03/22 | 1,238 | 1,265 | 1,235 | 1,265 | +3.43% | 26,300 | 114億1520万 | +2.26% | 21.84 | 3.6 |
| 03/21 | 1,239 | 1,239 | 1,219 | 1,223 | 0% | 17,100 | 110億3620万 | -1.05% | 21.11 | 3.48 |
| 03/19 | 1,223 | 1,236 | 1,220 | 1,223 | 0% | 11,800 | 110億3620万 | -1.13% | 21.11 | 3.48 |
| 03/18 | 1,213 | 1,230 | 1,213 | 1,223 | +1.16% | 15,600 | 110億3620万 | -1.29% | 21.11 | 3.48 |
| 03/15 | 1,227 | 1,234 | 1,200 | 1,209 | -1.06% | 22,000 | 109億987万 | -2.5% | 20.87 | 3.44 |
| 03/14 | 1,207 | 1,222 | 1,200 | 1,222 | +0.99% | 20,000 | 110億2718万 | -1.61% | 21.1 | 3.47 |
| 03/13 | 1,221 | 1,237 | 1,207 | 1,210 | -0.41% | 11,900 | 109億1889万 | -2.73% | 20.89 | 3.44 |
| 03/12 | 1,212 | 1,223 | 1,206 | 1,215 | +0.16% | 6,300 | 109億6401万 | -2.41% | 20.98 | 3.45 |
| 03/11 | 1,231 | 1,231 | 1,206 | 1,213 | -2.26% | 22,700 | 109億4596万 | -2.65% | 20.94 | 3.45 |
| 03/08 | 1,223 | 1,244 | 1,221 | 1,241 | +0.65% | 14,800 | 111億9863万 | -0.48% | 21.42 | 3.53 |
| 03/07 | 1,245 | 1,247 | 1,233 | 1,233 | -0.96% | 6,700 | 111億2644万 | -1.12% | 21.29 | 3.5 |
| 03/06 | 1,240 | 1,245 | 1,221 | 1,245 | +0.4% | 5,600 | 112億3473万 | -0.16% | 21.49 | 3.54 |
| 03/05 | 1,226 | 1,240 | 1,215 | 1,240 | +1.14% | 15,200 | 111億8961万 | -0.64% | 21.41 | 3.52 |
| 03/04 | 1,250 | 1,250 | 1,226 | 1,226 | -1.68% | 13,100 | 110億6327万 | -1.84% | 21.17 | 3.48 |
| 03/01 | 1,266 | 1,267 | 1,244 | 1,247 | -0.8% | 12,800 | 112億5277万 | -0.24% | 21.53 | 3.54 |
| 02/29 | 1,280 | 1,280 | 1,256 | 1,257 | -2.1% | 18,800 | 113億4301万 | +0.56% | 21.7 | 3.57 |
| 02/28 | 1,277 | 1,287 | 1,273 | 1,284 | +0.55% | 13,900 | 115億8666万 | +2.64% | 22.17 | 3.65 |
| 02/27 | 1,265 | 1,277 | 1,254 | 1,277 | +1.83% | 15,000 | 115億2349万 | +2.16% | 22.05 | 3.63 |
| 02/26 | 1,250 | 1,260 | 1,241 | 1,254 | +1.29% | 8,400 | 113億1594万 | +0.4% | 21.65 | 3.56 |
| 02/22 | 1,260 | 1,260 | 1,233 | 1,238 | -0.96% | 13,000 | 111億7156万 | -0.88% | 21.37 | 3.52 |
| 02/21 | 1,270 | 1,271 | 1,243 | 1,250 | -1.11% | 9,300 | 112億7985万 | +0.08% | 21.58 | 3.55 |
| 02/20 | 1,250 | 1,267 | 1,240 | 1,264 | +1.36% | 19,900 | 114億618万 | +1.2% | 21.82 | 3.59 |
| 02/19 | 1,222 | 1,248 | 1,222 | 1,247 | +2.72% | 12,900 | 112億5277万 | -0.16% | 21.53 | 3.54 |
| 02/16 | 1,202 | 1,223 | 1,202 | 1,214 | +0.83% | 9,600 | 109億5499万 | -2.8% | 20.96 | 3.45 |
| 02/15 | 1,255 | 1,255 | 1,204 | 1,204 | -2.98% | 22,500 | 108億6475万 | -3.68% | 20.79 | 3.42 |
| 02/14 | 1,255 | 1,256 | 1,241 | 1,241 | -1.51% | 7,200 | 111億9863万 | -0.88% | 21.42 | 3.53 |
| 02/13 | 1,267 | 1,267 | 1,241 | 1,260 | 0% | 13,500 | 113億7008万 | +0.64% | 21.75 | 3.58 |
| 02/09 | 1,259 | 1,275 | 1,251 | 1,260 | +0.4% | 13,400 | 113億7008万 | +0.8% | 21.75 | 3.58 |
| 02/08 | 1,249 | 1,263 | 1,232 | 1,255 | +0.8% | 14,300 | 113億2496万 | +0.48% | 21.67 | 3.57 |
| 02/07 | 1,275 | 1,275 | 1,234 | 1,245 | -2.2% | 18,500 | 112億3473万 | -0.24% | 21.49 | 3.54 |
| 02/06 | 1,260 | 1,276 | 1,250 | 1,273 | +1.76% | 19,500 | 114億8739万 | +2.17% | 21.98 | 3.62 |
| 02/05 | 1,248 | 1,254 | 1,238 | 1,251 | +1.05% | 8,500 | 112億8887万 | +0.81% | 21.6 | 3.56 |
| 02/02 | 1,249 | 1,255 | 1,236 | 1,238 | +0.08% | 7,900 | 111億7156万 | +0.16% | 21.37 | 3.52 |
| 02/01 | 1,248 | 1,269 | 1,237 | 1,237 | -0.56% | 22,000 | 111億6253万 | +0.32% | 21.36 | 3.52 |
| 01/31 | 1,221 | 1,250 | 1,220 | 1,244 | +2.3% | 25,100 | 112億2570万 | +1.14% | 21.48 | 3.54 |
| 01/30 | 1,254 | 1,254 | 1,212 | 1,216 | -4.78% | 87,800 | 109億7303万 | -0.9% | 20.99 | 3.46 |
| 01/29 | 1,277 | 1,287 | 1,264 | 1,277 | 0% | 35,000 | 115億2349万 | +4.24% | 22.05 | 3.63 |
| 01/26 | 1,251 | 1,290 | 1,247 | 1,277 | +2.16% | 31,600 | 115億2349万 | +4.59% | 22.05 | 3.63 |
| 01/25 | 1,249 | 1,268 | 1,233 | 1,250 | +0.4% | 17,400 | 112億7985万 | +2.8% | 21.58 | 3.55 |
| 01/24 | 1,278 | 1,278 | 1,233 | 1,245 | -2.58% | 47,400 | 112億3473万 | +2.64% | 21.49 | 3.54 |
| 01/23 | 1,256 | 1,290 | 1,256 | 1,278 | +1.83% | 36,600 | 115億3251万 | +5.53% | 22.06 | 3.63 |
| 01/22 | 1,257 | 1,262 | 1,245 | 1,255 | +0.08% | 15,400 | 113億2496万 | +3.8% | 21.67 | 3.57 |
| 01/19 | 1,260 | 1,265 | 1,245 | 1,254 | -0.16% | 8,900 | 113億1594万 | +3.81% | 21.65 | 3.56 |
| 01/18 | 1,254 | 1,258 | 1,245 | 1,256 | +1.13% | 10,600 | 113億3399万 | +3.97% | 21.68 | 3.57 |
| 01/17 | 1,253 | 1,256 | 1,242 | 1,242 | 0% | 19,600 | 112億765万 | +2.9% | 21.44 | 3.53 |
| 01/16 | 1,260 | 1,262 | 1,235 | 1,242 | -1.43% | 24,400 | 112億765万 | +2.81% | 21.44 | 3.53 |
| 01/15 | 1,241 | 1,265 | 1,236 | 1,260 | +1.53% | 27,000 | 113億7008万 | +4.22% | 21.75 | 3.58 |
| 01/12 | 1,250 | 1,250 | 1,226 | 1,241 | 0% | 10,900 | 111億9863万 | +2.73% | 21.42 | 3.53 |
| 01/11 | 1,262 | 1,262 | 1,240 | 1,241 | -1.12% | 17,000 | 111億9863万 | +2.56% | 21.42 | 3.53 |
| 01/10 | 1,259 | 1,275 | 1,246 | 1,255 | -0.08% | 25,700 | 113億2496万 | +3.8% | 21.67 | 3.57 |
| 01/09 | 1,217 | 1,256 | 1,217 | 1,256 | +3.8% | 40,300 | 113億3399万 | +3.89% | 21.68 | 3.57 |
| 01/05 | 1,225 | 1,225 | 1,193 | 1,210 | -0.98% | 31,300 | 109億1889万 | +0.17% | 20.89 | 3.44 |
| 01/04 | 1,224 | 1,224 | 1,202 | 1,222 | -0.16% | 18,000 | 110億2718万 | +1.08% | 21.1 | 3.47 |
| 2023 | ||||||||||
| 12/29 | 1,206 | 1,233 | 1,199 | 1,224 | +2.09% | 24,100 | 110億4522万 | +1.16% | 21.13 | 3.48 |
| 12/28 | 1,151 | 1,205 | 1,138 | 1,199 | +4.72% | 43,700 | 108億1963万 | -0.99% | 20.7 | 3.41 |
| 12/27 | 1,130 | 1,153 | 1,124 | 1,145 | +0.7% | 49,900 | 103億3234万 | -5.61% | 19.77 | 3.25 |
| 12/26 | 1,151 | 1,153 | 1,132 | 1,137 | -1.3% | 48,600 | 102億6015万 | -6.57% | 19.63 | 3.23 |
| 12/25 | 1,169 | 1,175 | 1,152 | 1,152 | -1.03% | 33,300 | 103億9550万 | -5.65% | 19.89 | 3.27 |
| 12/22 | 1,178 | 1,192 | 1,164 | 1,164 | -0.68% | 24,300 | 105億379万 | -4.98% | 20.1 | 3.31 |
| 12/21 | 1,165 | 1,176 | 1,153 | 1,172 | -0.42% | 31,700 | 105億7598万 | -4.48% | 20.23 | 3.33 |
| 12/20 | 1,175 | 1,183 | 1,168 | 1,177 | -0.25% | 21,000 | 106億2110万 | -4.39% | 20.32 | 3.35 |
| 12/19 | 1,149 | 1,180 | 1,147 | 1,180 | +2.79% | 27,900 | 106億4817万 | -4.3% | 20.37 | 3.35 |
| 12/18 | 1,160 | 1,160 | 1,134 | 1,148 | -2.21% | 31,100 | 103億5941万 | -6.97% | 19.82 | 3.26 |
| 12/15 | 1,190 | 1,220 | 1,144 | 1,174 | -2% | 82,100 | 105億9403万 | -5.09% | 20.27 | 3.34 |
| 12/14 | 1,237 | 1,245 | 1,192 | 1,198 | -2.12% | 43,600 | 108億1060万 | -3.31% | 20.68 | 3.4 |
| 12/13 | 1,234 | 1,248 | 1,224 | 1,224 | -0.81% | 13,500 | 110億4522万 | -1.37% | 21.13 | 3.48 |
| 12/12 | 1,245 | 1,249 | 1,229 | 1,234 | -0.24% | 17,400 | 111億3546万 | -0.64% | 21.3 | 3.51 |
| 12/11 | 1,248 | 1,252 | 1,234 | 1,237 | -0.16% | 7,900 | 111億6253万 | -0.4% | 21.36 | 3.52 |
| 12/08 | 1,260 | 1,263 | 1,227 | 1,239 | -1.74% | 22,900 | 111億8058万 | -0.16% | 21.39 | 3.52 |
| 12/07 | 1,272 | 1,272 | 1,257 | 1,261 | -0.71% | 9,200 | 113億7911万 | +1.78% | 21.77 | 3.58 |
| 12/06 | 1,260 | 1,283 | 1,260 | 1,270 | +1.93% | 16,800 | 114億6032万 | +2.83% | 21.93 | 3.61 |
| 12/05 | 1,259 | 1,279 | 1,246 | 1,246 | -2.27% | 22,900 | 112億4375万 | +1.3% | 21.51 | 3.54 |
| 12/04 | 1,243 | 1,275 | 1,238 | 1,275 | +3.07% | 29,600 | 115億544万 | +3.91% | 22.01 | 3.62 |
| 12/01 | 1,243 | 1,244 | 1,236 | 1,237 | +0.16% | 6,800 | 111億6253万 | +1.31% | 21.36 | 3.52 |
| 11/30 | 1,243 | 1,243 | 1,229 | 1,235 | -0.56% | 16,100 | 111億4449万 | +1.48% | 21.32 | 3.51 |
| 11/29 | 1,245 | 1,250 | 1,235 | 1,242 | -0.24% | 22,100 | 112億765万 | +2.48% | 21.44 | 3.53 |
| 11/28 | 1,242 | 1,255 | 1,242 | 1,245 | +0.32% | 12,500 | 112億3473万 | +3.06% | 21.49 | 3.54 |
| 11/27 | 1,241 | 1,251 | 1,240 | 1,241 | +0.08% | 10,400 | 111億9863万 | +3.16% | 21.42 | 3.53 |
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 | |
| 2016年 7月期 | 1,608 6,430 10/28 | 604 1,208 2/12 | 5,721,200 1,430,300 10/28 | 133億3903万 | 50億1199万 | +25% 7/4 | -25.84% 2/12 |
| 2017年 7月期 | 1,933 3,865 10/20 | 1,030 2,060 8/9 2,060 8/8 | 346,200 173,100 10/24 | 160億3588万 | 85億4694万 | +35.3% 10/20 | -11.14% 2/6 |
| 2018年 7月期 | 1,540 3,080 12/8 | 1,176 2,351 3/26 | 160,400 80,200 12/15 | 132億7969万 | 101億4771万 | +9.16% 4/18 | -8.69% 12/21 |
| 2019年 7月期 | 1,248 6/18 | 881 1,761 12/25 | 228,700 6/25 | 108億1601万 | 76億1657万 | +14.18% 4/11 | -15.26% 6/25 |
| 2020年 7月期 | 1,384 1/14 | 550 4/6 | 98,100 5/8 | 120億4118万 | 47億8669万 | +26.33% 5/26 | -34.14% 3/12 |
| 2021年 7月期 | 1,243 6/21 | 701 8/3 | 87,500 6/21 9/15 | 108億3781万 | 61億85万 | +21.42% 10/7 | -9.3% 8/6 |
| 2022年 7月期 | 1,205 10/25 | 931 3/9 | 90,400 6/28 | 105億3059万 | 81億5321万 | +11.04% 10/22 | -10.13% 12/2 |
| 2023年 7月期 | 1,760 7/6 | 919 9/30 | 381,600 9/29 | 158億8202万 | 82億9294万 | +21.31% 5/15 | -10.02% 8/2 |
| 最新 | 1,497 2024/4/23 | 48,700 | 135億874万 | +9.35% 1,369 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 60%（1.6倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/04/23 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
550円（2020/04/06） - 172%（2.72倍）
1,497円（4/23）