株価チャート
株価
4/17
- 前日 (4/16)
- 616
- 始値
- 617
- 高値
- 617
- 安値
- 606
- 終値 -1.14%
- 609
- 出来高 +58.79%
- 31,600
乖離率
- 株価（5日）
移動平均値 - -2.09%
622 - 株価（25日）
移動平均値 - -6.31%
650 - 出来高（5日）
移動平均値 - +40.32%
22,520
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 | 617 | 617 | 606 | 609 | -1.14% | 31,600 | 86億3056万 | -6.31% | 46.4 | 3.52 |
| 04/16 | 622 | 626 | 616 | 616 | -1.28% | 19,900 | 87億2976万 | -5.81% | 46.93 | 3.56 |
| 04/15 | 627 | 632 | 622 | 624 | -0.79% | 26,700 | 88億4314万 | -5.02% | 47.54 | 3.61 |
| 04/12 | 631 | 636 | 629 | 629 | -0.32% | 16,300 | 89億1399万 | -4.7% | 47.92 | 3.63 |
| 04/11 | 631 | 640 | 629 | 631 | -0.32% | 18,100 | 89億4234万 | -4.68% | 48.08 | 3.65 |
| 04/10 | 636 | 639 | 632 | 633 | +0.32% | 13,000 | 89億7068万 | -4.81% | 48.23 | 3.66 |
| 04/09 | 638 | 638 | 631 | 631 | -0.47% | 6,100 | 89億4234万 | -5.26% | 48.08 | 3.65 |
| 04/08 | 637 | 648 | 634 | 634 | -0.31% | 27,000 | 89億8485万 | -5.09% | 48.31 | 3.66 |
| 04/05 | 630 | 643 | 630 | 636 | +0.32% | 18,800 | 90億1320万 | -5.07% | 48.46 | 3.67 |
| 04/04 | 637 | 645 | 632 | 634 | -0.16% | 12,200 | 89億8485万 | -5.65% | 48.31 | 3.66 |
| 04/03 | 648 | 649 | 632 | 635 | -2.16% | 22,700 | 89億9902万 | -5.93% | 48.38 | 3.67 |
| 04/02 | 662 | 666 | 649 | 649 | -1.96% | 24,300 | 91億9743万 | -4.14% | 49.45 | 3.75 |
| 04/01 | 663 | 684 | 661 | 662 | +0.61% | 31,000 | 93億8166万 | -2.36% | 50.44 | 3.82 |
| 03/29 | 651 | 661 | 651 | 658 | +0.61% | 9,900 | 93億2497万 | -3.09% | 50.13 | 3.8 |
| 03/28 | 657 | 659 | 654 | 654 | -0.61% | 9,900 | 92億6829万 | -3.68% | 49.83 | 3.78 |
| 03/27 | 663 | 672 | 658 | 658 | -1.2% | 13,800 | 93億2497万 | -3.38% | 50.13 | 3.8 |
| 03/26 | 655 | 673 | 653 | 666 | +1.52% | 24,600 | 94億3835万 | -2.2% | 50.74 | 3.85 |
| 03/25 | 661 | 672 | 656 | 656 | -0.76% | 26,400 | 92億9663万 | -3.67% | 49.98 | 3.79 |
| 03/22 | 656 | 668 | 652 | 661 | +0.76% | 25,200 | 93億6749万 | -2.79% | 50.36 | 3.82 |
| 03/21 | 670 | 670 | 651 | 656 | -1.65% | 33,100 | 92億9663万 | -3.39% | 49.98 | 3.79 |
| 03/19 | 653 | 693 | 653 | 667 | +2.14% | 65,700 | 94億5252万 | -1.77% | 50.82 | 3.85 |
| 03/18 | 666 | 675 | 636 | 653 | -4.67% | 147,400 | 92億5412万 | -3.69% | 49.75 | 3.77 |
| 03/15 | 701 | 709 | 683 | 685 | -2.7% | 56,800 | 97億761万 | +1.18% | 52.19 | 3.96 |
| 03/14 | 691 | 707 | 691 | 704 | +0.14% | 22,200 | 99億7687万 | +4.3% | 53.64 | 4.07 |
| 03/13 | 716 | 716 | 694 | 703 | -0.99% | 18,400 | 99億6270万 | +4.46% | 53.56 | 4.06 |
| 03/12 | 685 | 710 | 685 | 710 | +2.16% | 18,400 | 100億6190万 | +5.81% | 54.1 | 4.1 |
| 03/11 | 706 | 720 | 680 | 695 | -1.56% | 40,000 | 98億4933万 | +4.04% | 52.95 | 4.02 |
| 03/08 | 691 | 715 | 683 | 706 | +3.67% | 51,400 | 100億522万 | +6.17% | 53.79 | 4.08 |
| 03/07 | 694 | 694 | 673 | 681 | -0.87% | 17,300 | 96億5092万 | +2.71% | 51.89 | 3.93 |
| 03/06 | 676 | 687 | 676 | 687 | +1.03% | 13,800 | 97億3595万 | +3.93% | 52.34 | 3.97 |
| 03/05 | 672 | 680 | 661 | 680 | +1.04% | 21,000 | 96億3675万 | +3.03% | 51.81 | 3.93 |
| 03/04 | 683 | 690 | 672 | 673 | -1.32% | 16,000 | 95億3755万 | +1.97% | 51.28 | 3.89 |
| 03/01 | 683 | 699 | 681 | 682 | -0.73% | 23,700 | 96億6509万 | +3.49% | 51.96 | 3.94 |
| 02/29 | 699 | 699 | 679 | 687 | -1.58% | 19,800 | 97億3595万 | +4.41% | 52.34 | 3.97 |
| 02/28 | 685 | 704 | 685 | 698 | +1.75% | 21,700 | 98億9184万 | +6.24% | 53.18 | 4.03 |
| 02/27 | 687 | 697 | 686 | 686 | -0.15% | 27,100 | 97億2178万 | +4.73% | 52.27 | 3.96 |
| 02/26 | 684 | 689 | 670 | 687 | +1.63% | 24,100 | 97億3595万 | +5.05% | 52.34 | 3.97 |
| 02/22 | 672 | 685 | 670 | 676 | +0.6% | 23,100 | 95億8006万 | +3.36% | 51.51 | 3.91 |
| 02/21 | 682 | 682 | 669 | 672 | -1.75% | 16,000 | 95億2338万 | +2.75% | 51.2 | 3.88 |
| 02/20 | 682 | 695 | 681 | 684 | +0.44% | 19,700 | 96億9344万 | +4.43% | 52.12 | 3.95 |
| 02/19 | 660 | 683 | 655 | 681 | +3.65% | 46,000 | 96億5092万 | +3.81% | 51.89 | 3.93 |
| 02/16 | 644 | 658 | 624 | 657 | +4.62% | 58,100 | 93億1080万 | -0.15% | 50.06 | 3.8 |
| 02/15 | 650 | 650 | 628 | 628 | -2.94% | 33,200 | 88億9982万 | -4.99% | 47.85 | 3.63 |
| 02/14 | 643 | 651 | 637 | 647 | +0.47% | 20,700 | 91億6908万 | -2.85% | 49.3 | 3.74 |
| 02/13 | 640 | 655 | 640 | 644 | +1.42% | 19,800 | 91億2657万 | -3.88% | 49.07 | 3.72 |
| 02/09 | 631 | 642 | 631 | 635 | -0.94% | 14,600 | 89億9902万 | -5.65% | 48.38 | 3.67 |
| 02/08 | 631 | 644 | 628 | 641 | +1.1% | 39,400 | 90億8405万 | -5.46% | 48.84 | 3.7 |
| 02/07 | 642 | 642 | 630 | 634 | -1.86% | 24,000 | 89億8485万 | -7.04% | 48.31 | 3.66 |
| 02/06 | 645 | 651 | 639 | 646 | -0.62% | 8,300 | 91億5491万 | -5.69% | 49.22 | 3.73 |
| 02/05 | 637 | 654 | 632 | 650 | +2.2% | 15,100 | 92億1160万 | -5.39% | 49.52 | 3.76 |
| 02/02 | 627 | 641 | 627 | 636 | +1.6% | 52,000 | 90億1320万 | -7.56% | 48.46 | 3.67 |
| 02/01 | 639 | 641 | 625 | 626 | -2.95% | 40,800 | 88億7148万 | -9.28% | 47.7 | 3.62 |
| 01/31 | 652 | 652 | 634 | 645 | -0.92% | 61,300 | 91億4074万 | -7.06% | 49.14 | 3.73 |
| 01/30 | 657 | 660 | 645 | 651 | -1.06% | 88,100 | 92億2577万 | -6.47% | 49.6 | 3.76 |
| 01/29 | 670 | 672 | 655 | 658 | -0.9% | 20,600 | 93億2497万 | -5.87% | 50.13 | 3.8 |
| 01/26 | 662 | 675 | 660 | 664 | -0.75% | 21,800 | 94億1000万 | -5.28% | 50.59 | 3.84 |
| 01/25 | 651 | 671 | 644 | 669 | +2.76% | 56,900 | 94億8086万 | -4.84% | 50.97 | 3.87 |
| 01/24 | 650 | 657 | 649 | 651 | +0.15% | 31,200 | 92億2577万 | -7.26% | 49.6 | 3.76 |
| 01/23 | 661 | 667 | 650 | 650 | -2.11% | 37,600 | 92億1160万 | -7.41% | 49.52 | 3.76 |
| 01/22 | 659 | 670 | 658 | 664 | +0.76% | 28,400 | 94億1000万 | -5.41% | 50.59 | 3.84 |
| 01/19 | 671 | 679 | 655 | 659 | -2.37% | 56,800 | 93億3915万 | -5.99% | 50.21 | 3.81 |
| 01/18 | 673 | 687 | 663 | 675 | +0.6% | 39,800 | 95億6589万 | -3.85% | 51.43 | 3.9 |
| 01/17 | 698 | 699 | 667 | 671 | -3.87% | 87,600 | 95億921万 | -4.42% | 51.12 | 3.88 |
| 01/16 | 725 | 725 | 698 | 698 | -3.19% | 34,200 | 98億9184万 | -0.85% | 53.18 | 4.03 |
| 01/15 | 717 | 727 | 714 | 721 | -0.14% | 32,100 | 102億1779万 | +2.27% | 54.93 | 4.17 |
| 01/12 | 725 | 727 | 715 | 722 | -1.77% | 45,100 | 102億3196万 | +2.41% | 55.01 | 4.17 |
| 01/11 | 751 | 751 | 729 | 735 | -2% | 50,600 | 104億1619万 | +4.26% | 56 | 4.25 |
| 01/10 | 752 | 757 | 747 | 750 | -0.27% | 17,700 | 106億2877万 | +6.53% | 57.14 | 4.33 |
| 01/09 | 735 | 764 | 735 | 752 | +3.01% | 47,500 | 106億5711万 | +6.67% | 57.3 | 4.34 |
| 01/05 | 735 | 744 | 727 | 730 | -2.01% | 50,300 | 103億4534万 | +3.69% | 55.62 | 4.22 |
| 01/04 | 751 | 772 | 741 | 745 | +0.13% | 60,300 | 105億5791万 | +5.67% | 56.76 | 4.3 |
| 2023 | ||||||||||
| 12/29 | 718 | 757 | 710 | 744 | +2.76% | 69,000 | 105億4374万 | +5.68% | 56.69 | 4.3 |
| 12/28 | 689 | 728 | 688 | 724 | +5.69% | 69,200 | 102億6031万 | +2.7% | 55.16 | 4.18 |
| 12/27 | 670 | 695 | 670 | 685 | +2.39% | 77,200 | 97億761万 | -2.84% | 52.19 | 3.96 |
| 12/26 | 695 | 697 | 662 | 669 | -3.74% | 48,700 | 94億8086万 | -5.51% | 50.97 | 3.87 |
| 12/25 | 724 | 733 | 695 | 695 | -4.01% | 42,000 | 98億4933万 | -2.25% | 52.95 | 4.02 |
| 12/22 | 701 | 727 | 698 | 724 | +2.99% | 38,900 | 102億6031万 | +1.54% | 55.16 | 4.18 |
| 12/21 | 712 | 714 | 696 | 703 | -2.36% | 32,000 | 99億6270万 | -1.4% | 53.56 | 4.06 |
| 12/20 | 698 | 730 | 698 | 720 | +2.71% | 64,700 | 102億362万 | +0.7% | 54.86 | 4.16 |
| 12/19 | 739 | 739 | 693 | 701 | -1.68% | 106,000 | 99億3436万 | -2.09% | 53.41 | 4.05 |
| 12/18 | 703 | 736 | 677 | 713 | +10.89% | 423,700 | 101億442万 | -0.56% | 54.32 | 4.12 |
| 12/15 | 644 | 660 | 641 | 643 | -2.58% | 44,800 | 91億1240万 | -10.57% | 48.99 | 3.71 |
| 12/14 | 689 | 693 | 642 | 660 | +3.29% | 82,600 | 93億5332万 | -8.71% | 50.29 | 3.81 |
| 12/13 | 650 | 650 | 632 | 639 | -0.93% | 45,100 | 90億5571万 | -11.98% | 48.69 | 3.69 |
| 12/12 | 674 | 675 | 609 | 645 | -4.73% | 185,700 | 91億4074万 | -11.76% | 49.14 | 3.73 |
| 12/11 | 685 | 689 | 673 | 677 | -1.17% | 25,900 | 95億9424万 | -8.02% | 51.58 | 3.91 |
| 12/08 | 694 | 697 | 668 | 685 | -3.39% | 47,200 | 97億761万 | -7.18% | 52.19 | 3.96 |
| 12/07 | 718 | 727 | 708 | 709 | -2.07% | 24,100 | 100億4773万 | -4.19% | 54.02 | 4.1 |
| 12/06 | 719 | 730 | 718 | 724 | +0.7% | 17,500 | 102億6031万 | -2.29% | 55.16 | 4.18 |
| 12/05 | 718 | 727 | 717 | 719 | -0.69% | 16,500 | 101億8945万 | -2.97% | 54.78 | 4.15 |
| 12/04 | 731 | 731 | 720 | 724 | -0.96% | 16,300 | 102億6031万 | -2.43% | 55.16 | 4.18 |
| 12/01 | 747 | 748 | 731 | 731 | -2.92% | 22,100 | 103億5951万 | -1.35% | 55.7 | 4.22 |
| 11/30 | 751 | 758 | 748 | 753 | +1.21% | 19,300 | 106億7129万 | +1.76% | 57.37 | 4.35 |
| 11/29 | 737 | 746 | 737 | 744 | +0.95% | 8,900 | 105億4374万 | +0.81% | 56.69 | 4.3 |
| 11/28 | 743 | 743 | 734 | 737 | -0.67% | 8,600 | 104億4454万 | +0.14% | 56.15 | 4.26 |
| 11/27 | 752 | 757 | 742 | 742 | -1.07% | 8,600 | 105億1540万 | +0.95% | 56.53 | 4.29 |
| 11/24 | 748 | 753 | 744 | 750 | +0.67% | 13,700 | 106億2877万 | +2.04% | 57.14 | 4.33 |
| 11/22 | 754 | 754 | 744 | 745 | -1.19% | 5,500 | 105億5791万 | +1.5% | 56.76 | 4.3 |
| 11/21 | 758 | 758 | 749 | 754 | +0.8% | 10,000 | 106億8546万 | +2.86% | 57.45 | 4.36 |
| 11/20 | 737 | 755 | 737 | 748 | +2.19% | 19,300 | 106億43万 | +2.33% | 56.99 | 4.32 |
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 | 2,043 6,130 7/19 | 1,385 4,155 7/31 | 3,338,100 1,112,700 7/18 | 273億915万 | 185億1052万 | +15.42% 9/4 | - |
| 2020年 7月期 | 2,900 6/22 | 1,100 3,300 10/2 | 660,900 220,300 12/2 | 398億7993万 | 149億5527万 | +41.37% 4/16 | -29.99% 3/16 |
| 2021年 7月期 | 2,765 8/6 | 986 5/17 | 1,781,300 3/16 | 384億5313万 | 139億3247万 | +30.25% 6/28 | -25.47% 3/16 |
| 2022年 7月期 | 1,685 8/31 | 599 5/19 | 526,400 9/15 | 238億955万 | 84億6548万 | +18.22% 4/1 | -23.82% 1/25 |
| 2023年 7月期 | 1,349 6/15 | 632 9/27 | 1,186,700 6/15 | 191億1762万 | 89億3186万 | +21.45% 6/16 | -20.6% 7/14 |
| 最新 | 609 2024/4/17 | 31,600 | 86億3056万 | -6.31% 650 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/04/17 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
599円（2022/05/19） - 2%（1.02倍）
609円（4/17）