株価チャート
株価
4/17
- 前日 (4/16)
- 7,810
- 始値
- 7,760
- 高値
- 8,140
- 安値
- 7,650
- 終値 +2.18%
- 7,980
- 出来高 +50.35%
- 516,600
乖離率
- 株価（5日）
移動平均値 - -0.18%
7,994 - 株価（25日）
移動平均値 - -9.85%
8,852 - 出来高（5日）
移動平均値 - +46.3%
353,120
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 | 7,760 | 8,140 | 7,650 | 7,980 | +2.18% | 516,600 | 3129億3410万 | -9.85% | 28.63 | 6.77 |
| 04/16 | 7,850 | 7,890 | 7,700 | 7,810 | -2.98% | 343,600 | 3062億6758万 | -12.32% | 28.02 | 6.63 |
| 04/15 | 7,970 | 8,170 | 7,970 | 8,050 | -0.49% | 225,900 | 3156億7914万 | -10.1% | 28.88 | 6.83 |
| 04/12 | 8,040 | 8,140 | 8,010 | 8,090 | +0.62% | 262,400 | 3172億4773万 | -9.85% | 29.03 | 6.86 |
| 04/11 | 8,200 | 8,220 | 7,930 | 8,040 | -4.17% | 417,100 | 3152億8699万 | -10.53% | 28.85 | 6.82 |
| 04/10 | 8,340 | 8,490 | 8,270 | 8,390 | +0.6% | 269,000 | 3290億1217万 | -6.78% | 30.1 | 7.12 |
| 04/09 | 8,430 | 8,490 | 8,320 | 8,340 | -0.83% | 219,000 | 3270億5143万 | -7.33% | 29.92 | 7.08 |
| 04/08 | 8,290 | 8,450 | 8,280 | 8,410 | +1.45% | 321,300 | 3297億9646万 | -6.64% | 30.17 | 7.13 |
| 04/05 | 8,560 | 8,570 | 8,290 | 8,290 | -5.8% | 360,500 | 3250億9069万 | -8.07% | 29.74 | 7.03 |
| 04/04 | 8,870 | 8,890 | 8,620 | 8,800 | +0.11% | 299,400 | 3450億9024万 | -2.54% | 31.57 | 7.47 |
| 04/03 | 8,760 | 8,920 | 8,560 | 8,790 | -0.45% | 404,800 | 3446億9809万 | -2.71% | 31.54 | 7.46 |
| 04/02 | 9,040 | 9,050 | 8,690 | 8,830 | -3.29% | 295,000 | 3462億6668万 | -2.36% | 31.68 | 7.49 |
| 04/01 | 9,200 | 9,410 | 9,130 | 9,130 | -0.22% | 232,400 | 3580億3112万 | +0.91% | 32.76 | 7.75 |
| 03/29 | 9,580 | 9,600 | 9,070 | 9,150 | -5.48% | 409,000 | 3588億1542万 | +1.13% | 32.83 | 7.76 |
| 03/28 | 9,990 | 10,160 | 9,570 | 9,680 | -2.12% | 422,800 | 3795億9926万 | +6.95% | 34.73 | 8.21 |
| 03/27 | 9,690 | 9,920 | 9,620 | 9,890 | +2.59% | 315,500 | 3878億3437万 | +9.41% | 35.48 | 8.39 |
| 03/26 | 9,470 | 9,750 | 9,470 | 9,640 | +1.15% | 400,200 | 3780億3067万 | +6.86% | 34.59 | 8.18 |
| 03/25 | 9,500 | 9,690 | 9,450 | 9,530 | +0.42% | 445,000 | 3737億1704万 | +5.75% | 34.19 | 8.08 |
| 03/22 | 9,480 | 9,590 | 9,320 | 9,490 | +1.28% | 334,400 | 3721億4845万 | +5.42% | 34.05 | 8.05 |
| 03/21 | 9,400 | 9,580 | 9,240 | 9,370 | +0.75% | 469,600 | 3674億4267万 | +4.06% | 33.62 | 7.95 |
| 03/19 | 8,800 | 9,370 | 8,650 | 9,300 | +4.49% | 550,000 | 3646億9764万 | +3.26% | 33.37 | 7.89 |
| 03/18 | 8,710 | 9,190 | 8,600 | 8,900 | +0.45% | 552,800 | 3490億1172万 | -1.2% | 31.93 | 7.55 |
| 03/15 | 8,590 | 8,940 | 8,280 | 8,860 | -3.59% | 1,387,600 | 3474億4312万 | -1.84% | 31.79 | 7.52 |
| 03/14 | 9,210 | 9,420 | 9,050 | 9,190 | -1.82% | 512,400 | 3603億8401万 | +1.67% | 32.97 | 7.8 |
| 03/13 | 9,440 | 9,520 | 9,270 | 9,360 | +0.11% | 402,300 | 3670億5052万 | +3.52% | 33.58 | 7.94 |
| 03/12 | 8,990 | 9,390 | 8,940 | 9,350 | +4% | 461,200 | 3666億5838万 | +3.39% | 33.55 | 7.93 |
| 03/11 | 8,400 | 9,000 | 8,380 | 8,990 | +5.15% | 428,600 | 3525億4105万 | -0.49% | 32.25 | 7.63 |
| 03/08 | 8,300 | 8,600 | 8,300 | 8,550 | +2.03% | 307,600 | 3352億8654万 | -5.4% | 30.68 | 7.25 |
| 03/07 | 8,490 | 8,620 | 8,300 | 8,380 | 0% | 341,700 | 3286億2002万 | -7.6% | 30.07 | 7.11 |
| 03/06 | 8,250 | 8,510 | 8,230 | 8,380 | -0.12% | 195,000 | 3286億2002万 | -8.07% | 30.07 | 7.11 |
| 03/05 | 8,390 | 8,420 | 8,280 | 8,390 | -1.76% | 296,200 | 3290億1217万 | -8.45% | 30.1 | 7.12 |
| 03/04 | 8,730 | 8,780 | 8,540 | 8,540 | -1.39% | 193,900 | 3348億9439万 | -7.27% | 30.64 | 7.24 |
| 03/01 | 8,630 | 8,740 | 8,580 | 8,660 | +1.05% | 272,000 | 3396億16万 | -6.43% | 31.07 | 7.35 |
| 02/29 | 8,900 | 8,920 | 8,570 | 8,570 | -4.35% | 334,700 | 3360億7083万 | -7.78% | 30.75 | 7.27 |
| 02/28 | 8,990 | 9,130 | 8,960 | 8,960 | -0.22% | 219,800 | 3513億6460万 | -4% | 32.15 | 7.6 |
| 02/27 | 8,950 | 9,070 | 8,920 | 8,980 | +0.22% | 238,400 | 3521億4890万 | -3.99% | 32.22 | 7.62 |
| 02/26 | 9,030 | 9,180 | 8,920 | 8,960 | -1.97% | 296,700 | 3513億6460万 | -4.48% | 32.15 | 7.6 |
| 02/22 | 9,260 | 9,260 | 9,020 | 9,140 | -0.87% | 227,900 | 3584億2327万 | -2.8% | 32.79 | 7.75 |
| 02/21 | 9,290 | 9,310 | 9,030 | 9,220 | -1.6% | 251,300 | 3611億1052万 | -2.12% | 33.08 | 7.82 |
| 02/20 | 9,410 | 9,430 | 9,300 | 9,370 | -0.74% | 117,900 | 3669億8542万 | -0.76% | 33.62 | 7.95 |
| 02/19 | 9,460 | 9,570 | 9,360 | 9,440 | +0.32% | 135,500 | 3697億2704万 | -0.16% | 33.87 | 8.01 |
| 02/16 | 9,360 | 9,480 | 9,090 | 9,410 | +1.29% | 285,700 | 3685億5206万 | -0.51% | 33.76 | 7.98 |
| 02/15 | 9,580 | 9,580 | 9,160 | 9,290 | -2.72% | 317,900 | 3638億5214万 | -1.67% | 33.33 | 7.88 |
| 02/14 | 9,310 | 9,580 | 9,250 | 9,550 | +1.6% | 169,700 | 3740億3530万 | +1.26% | 34.26 | 8.1 |
| 02/13 | 9,370 | 9,520 | 9,310 | 9,400 | +0.32% | 168,800 | 3681億6040万 | +0.06% | 33.73 | 7.97 |
| 02/09 | 9,340 | 9,420 | 9,320 | 9,370 | +0.32% | 121,800 | 3669億8542万 | +0.11% | 33.62 | 7.95 |
| 02/08 | 9,200 | 9,370 | 9,120 | 9,340 | +1.74% | 166,300 | 3658億1044万 | +0.04% | 33.51 | 7.92 |
| 02/07 | 9,170 | 9,250 | 9,040 | 9,180 | -0.86% | 133,600 | 3595億4388万 | -1.52% | 32.94 | 7.79 |
| 02/06 | 9,300 | 9,360 | 9,230 | 9,260 | -1.38% | 161,000 | 3626億7716万 | -0.62% | 33.22 | 7.86 |
| 02/05 | 9,060 | 9,430 | 9,060 | 9,390 | +2.96% | 206,200 | 3677億6874万 | +0.86% | 33.69 | 7.97 |
| 02/02 | 9,110 | 9,200 | 9,040 | 9,120 | +0.22% | 233,300 | 3571億9392万 | -1.75% | 32.72 | 7.74 |
| 02/01 | 9,170 | 9,220 | 9,040 | 9,100 | -2.36% | 323,200 | 3564億1060万 | -1.83% | 32.65 | 7.72 |
| 01/31 | 9,400 | 9,430 | 9,090 | 9,320 | -2.41% | 453,600 | 3650億2712万 | +0.65% | 33.44 | 7.9 |
| 01/30 | 9,660 | 9,710 | 9,440 | 9,550 | -0.42% | 2,152,600 | 3740億3530万 | +3.34% | 34.26 | 8.09 |
| 01/29 | 9,650 | 9,660 | 9,530 | 9,590 | +0.63% | 149,800 | 3756億194万 | +4.06% | 34.41 | 8.13 |
| 01/26 | 9,590 | 9,760 | 9,470 | 9,530 | -1.45% | 235,500 | 3732億5198万 | +3.78% | 34.19 | 8.07 |
| 01/25 | 9,500 | 9,680 | 9,400 | 9,670 | +0.62% | 286,200 | 3787億3522万 | +5.71% | 34.69 | 8.19 |
| 01/24 | 9,570 | 9,730 | 9,510 | 9,610 | +0.31% | 228,900 | 3763億8526万 | +5.45% | 34.48 | 8.14 |
| 01/23 | 9,610 | 9,820 | 9,570 | 9,580 | +1.27% | 388,000 | 3752億1028万 | +5.86% | 34.37 | 8.12 |
| 01/22 | 9,760 | 9,770 | 9,460 | 9,460 | -1.97% | 340,900 | 3703億8454万 | +5.23% | 33.94 | 8.01 |
| 01/19 | 9,530 | 9,770 | 9,510 | 9,650 | +1.26% | 264,700 | 3778億2355万 | +8.06% | 34.62 | 8.17 |
| 01/18 | 9,610 | 9,610 | 9,470 | 9,530 | -0.31% | 300,700 | 3731億2523万 | +7.5% | 34.19 | 8.07 |
| 01/17 | 9,810 | 9,950 | 9,550 | 9,560 | -2.35% | 480,800 | 3742億9981万 | +8.72% | 34.3 | 8.1 |
| 01/16 | 9,970 | 10,100 | 9,750 | 9,790 | +1.14% | 362,700 | 3833億493万 | +12.32% | 35.12 | 8.29 |
| 01/15 | 9,450 | 9,710 | 9,350 | 9,680 | +1.68% | 298,000 | 3789億9813万 | +12.08% | 34.73 | 8.2 |
| 01/12 | 9,270 | 9,560 | 9,270 | 9,520 | +3.82% | 603,900 | 3727億3370万 | +11.23% | 34.16 | 8.06 |
| 01/11 | 8,880 | 9,190 | 8,880 | 9,170 | +3.5% | 299,900 | 3590億3025万 | +7.95% | 32.9 | 7.77 |
| 01/10 | 8,620 | 8,910 | 8,540 | 8,860 | +2.78% | 237,100 | 3468億9292万 | +4.96% | 31.79 | 7.5 |
| 01/09 | 8,600 | 8,710 | 8,510 | 8,620 | +0.94% | 293,000 | 3374億9627万 | +2.55% | 30.93 | 7.3 |
| 01/05 | 8,680 | 8,770 | 8,540 | 8,540 | -2.73% | 265,000 | 3343億6405万 | +1.84% | 30.64 | 7.23 |
| 01/04 | 8,800 | 8,820 | 8,660 | 8,780 | -2.23% | 291,400 | 3437億6070万 | +4.97% | 31.5 | 7.44 |
| 2023 | ||||||||||
| 12/29 | 9,020 | 9,090 | 8,940 | 8,980 | -1.32% | 182,400 | 3515億9124万 | +7.78% | 32.22 | 7.61 |
| 12/28 | 8,980 | 9,100 | 8,870 | 9,100 | +0.66% | 221,500 | 3562億8957万 | +9.68% | 32.65 | 7.71 |
| 12/27 | 8,720 | 9,040 | 8,720 | 9,040 | +3.91% | 264,900 | 3539億4040万 | +9.39% | 32.43 | 7.66 |
| 12/26 | 8,770 | 8,830 | 8,610 | 8,700 | -1.25% | 199,000 | 3406億2849万 | +5.6% | 31.21 | 7.37 |
| 12/25 | 8,850 | 8,920 | 8,750 | 8,810 | -0.45% | 177,100 | 3449億3528万 | +7.13% | 31.61 | 7.46 |
| 12/22 | 8,860 | 9,050 | 8,840 | 8,850 | 0% | 322,500 | 3465億139万 | +7.93% | 31.75 | 7.5 |
| 12/21 | 8,900 | 8,920 | 8,800 | 8,850 | -0.9% | 228,100 | 3463億2351万 | +8.38% | 31.75 | 7.49 |
| 12/20 | 8,860 | 9,080 | 8,820 | 8,930 | +1.94% | 485,700 | 3494億5411万 | +9.75% | 32.04 | 7.56 |
| 12/19 | 8,810 | 8,870 | 8,580 | 8,760 | +1.04% | 321,000 | 3428億157万 | +8.31% | 31.43 | 7.42 |
| 12/18 | 8,930 | 9,140 | 8,480 | 8,670 | -1.25% | 569,300 | 3392億7964万 | +7.69% | 31.11 | 7.34 |
| 12/15 | 8,340 | 8,980 | 8,180 | 8,780 | +9.2% | 1,680,800 | 3435億8422万 | +9.49% | 31.5 | 7.43 |
| 12/14 | 8,200 | 8,200 | 7,960 | 8,040 | -0.5% | 451,600 | 3146億2610万 | +0.65% | 28.85 | 6.81 |
| 12/13 | 8,010 | 8,090 | 7,920 | 8,080 | +1.64% | 358,400 | 3161億9140万 | +1.18% | 28.99 | 6.84 |
| 12/12 | 8,140 | 8,150 | 7,880 | 7,950 | -1.12% | 362,300 | 3111億417万 | -0.38% | 28.52 | 6.73 |
| 12/11 | 7,950 | 8,110 | 7,810 | 8,040 | +4.01% | 535,800 | 3146億2610万 | +0.69% | 28.85 | 6.81 |
| 12/08 | 7,770 | 7,990 | 7,680 | 7,730 | +1.44% | 489,900 | 3024億9499万 | -2.94% | 27.73 | 6.54 |
| 12/07 | 7,780 | 7,810 | 7,610 | 7,620 | -2.56% | 160,200 | 2981億9041万 | -4.08% | 27.34 | 6.45 |
| 12/06 | 7,800 | 7,880 | 7,740 | 7,820 | +1.03% | 138,300 | 3060億1693万 | -1.41% | 28.06 | 6.62 |
| 12/05 | 7,870 | 7,970 | 7,740 | 7,740 | -2.27% | 134,400 | 3028億8632万 | -2.03% | 27.77 | 6.55 |
| 12/04 | 7,910 | 7,980 | 7,860 | 7,920 | +1.28% | 201,600 | 3099億3019万 | +0.66% | 28.42 | 6.7 |
| 12/01 | 7,970 | 7,980 | 7,820 | 7,820 | -1.88% | 164,100 | 3060億1693万 | -0.05% | 28.06 | 6.62 |
| 11/30 | 8,140 | 8,180 | 7,880 | 7,970 | -2.09% | 305,500 | 3118億8682万 | +2.4% | 28.59 | 6.75 |
| 11/29 | 7,990 | 8,240 | 7,970 | 8,140 | +2.13% | 226,200 | 3185億3936万 | +5.14% | 29.2 | 6.89 |
| 11/28 | 7,990 | 7,990 | 7,850 | 7,970 | -0.13% | 178,400 | 3118億8682万 | +3.74% | 28.59 | 6.75 |
| 11/27 | 8,010 | 8,110 | 7,910 | 7,980 | -1.6% | 201,600 | 3122億7814万 | +4.49% | 28.63 | 6.76 |
| 11/24 | 8,190 | 8,230 | 8,080 | 8,110 | -1.93% | 183,000 | 3173億6538万 | +6.82% | 29.1 | 6.87 |
| 11/22 | 8,330 | 8,330 | 8,200 | 8,270 | -1.9% | 148,400 | 3236億2660万 | +9.51% | 29.67 | 7 |
| 11/21 | 8,400 | 8,430 | 8,320 | 8,430 | +1.2% | 183,200 | 3298億2796万 | +12.47% | 30.25 | 7.14 |
| 11/20 | 8,230 | 8,370 | 8,130 | 8,330 | +1.71% | 208,000 | 3259億1541万 | +12.14% | 29.89 | 7.05 |
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 | |
| 2021年 7月期 | 7,490 4/22 | 5,290 7/28 | 6,123,400 4/22 | 2665億7733万 | 1896億8882万 | +11.02% 8/31 | -12.4% 7/28 |
| 2022年 7月期 | 11,550 12/13 | 5,300 6/13 | 2,336,000 12/13 | 4141億5990万 | 1901億6294万 | +23.98% 12/13 | -24.64% 1/17 |
| 2023年 7月期 | 11,390 12/2 | 6,410 4/12 | 2,314,200 9/15 | 4382億3708万 | 2475億9842万 | +29.88% 10/6 | -18.01% 3/20 |
| 最新 | 7,980 2024/4/17 | 516,600 | 3129億3410万 | -9.85% 8,852 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/04/17 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
5,290円（2021/07/28） - 51%（1.51倍）
7,980円（4/17）