株価チャート
株価
4/18
- 前日 (4/17)
- 4,435
- 始値
- 4,300
- 高値
- 4,505
- 安値
- 4,290
- 終値 +0.79%
- 4,470
- 出来高 +13.17%
- 55,000
乖離率
- 株価（5日）
移動平均値 - -1.15%
4,522 - 株価（25日）
移動平均値 - -6.84%
4,798 - 出来高（5日）
移動平均値 - +5.61%
52,080
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 4,300 | 4,505 | 4,290 | 4,470 | +0.79% | 55,000 | 359億5167万 | -6.84% | 26.21 | 3.11 |
| 04/17 | 4,470 | 4,535 | 4,435 | 4,435 | 0% | 48,600 | 356億7017万 | -8.18% | 26 | 3.09 |
| 04/16 | 4,575 | 4,575 | 4,430 | 4,435 | -4.21% | 61,000 | 356億7017万 | -8.89% | 26 | 3.09 |
| 04/15 | 4,570 | 4,630 | 4,530 | 4,630 | -0.22% | 46,900 | 372億3853万 | -5.59% | 27.15 | 3.22 |
| 04/12 | 4,670 | 4,700 | 4,590 | 4,640 | +0.87% | 48,900 | 373億1896万 | -6.17% | 27.2 | 3.23 |
| 04/11 | 4,635 | 4,710 | 4,590 | 4,600 | -1.08% | 59,700 | 369億9725万 | -7.74% | 26.97 | 3.2 |
| 04/10 | 4,650 | 4,880 | 4,640 | 4,650 | +0.87% | 122,700 | 373億9939万 | -7.57% | 27.26 | 3.24 |
| 04/09 | 4,610 | 4,640 | 4,565 | 4,610 | +0.77% | 38,300 | 370億7768万 | -9.09% | 27.03 | 3.21 |
| 04/08 | 4,685 | 4,685 | 4,560 | 4,575 | -0.44% | 46,000 | 367億9618万 | -10.49% | 26.82 | 3.18 |
| 04/05 | 4,590 | 4,625 | 4,495 | 4,595 | -1.39% | 80,600 | 369億5703万 | -10.74% | 26.94 | 3.2 |
| 04/04 | 4,740 | 4,740 | 4,660 | 4,660 | +0.43% | 38,100 | 374億7982万 | -10.02% | 27.32 | 3.24 |
| 04/03 | 4,650 | 4,705 | 4,580 | 4,640 | -2.42% | 77,900 | 373億1896万 | -10.96% | 27.2 | 3.23 |
| 04/02 | 4,815 | 4,850 | 4,735 | 4,755 | -1.04% | 50,300 | 382億4389万 | -9.41% | 27.88 | 3.31 |
| 04/01 | 4,960 | 5,010 | 4,800 | 4,805 | -3.32% | 91,400 | 386億4604万 | -9.13% | 28.17 | 3.34 |
| 03/29 | 4,940 | 4,980 | 4,885 | 4,970 | +0.61% | 88,100 | 399億7311万 | -6.46% | 29.14 | 3.46 |
| 03/28 | 4,940 | 5,040 | 4,915 | 4,940 | 0% | 58,900 | 397億3183万 | -7.06% | 28.96 | 3.44 |
| 03/27 | 4,975 | 4,980 | 4,905 | 4,940 | -0.7% | 78,000 | 397億3183万 | -7.11% | 28.96 | 3.44 |
| 03/26 | 4,960 | 5,040 | 4,920 | 4,975 | -0.1% | 57,100 | 400億1333万 | -6.5% | 29.17 | 3.46 |
| 03/25 | 5,020 | 5,180 | 4,960 | 4,980 | 0% | 104,800 | 400億5354万 | -6.55% | 29.2 | 3.47 |
| 03/22 | 5,070 | 5,130 | 4,975 | 4,980 | -1.78% | 91,600 | 400億5354万 | -6.5% | 29.2 | 3.47 |
| 03/21 | 5,220 | 5,230 | 5,060 | 5,070 | +0.8% | 83,800 | 407億7740万 | -4.68% | 29.73 | 3.53 |
| 03/19 | 5,200 | 5,230 | 4,995 | 5,030 | -5.09% | 108,900 | 404億5569万 | -5.2% | 29.49 | 3.5 |
| 03/18 | 5,310 | 5,370 | 5,150 | 5,300 | +0.76% | 83,700 | 426億2726万 | +0.15% | 31.07 | 3.69 |
| 03/15 | 4,970 | 5,300 | 4,935 | 5,260 | +4.99% | 112,200 | 423億555万 | -0.21% | 30.84 | 3.66 |
| 03/14 | 5,020 | 5,180 | 4,840 | 5,010 | -4.93% | 223,900 | 402億9483万 | -4.55% | 29.37 | 3.49 |
| 03/13 | 5,450 | 5,490 | 5,170 | 5,270 | -2.04% | 78,500 | 423億8598万 | +0.57% | 30.9 | 3.67 |
| 03/12 | 5,280 | 5,430 | 5,270 | 5,380 | +0.94% | 52,100 | 432億7069万 | +3.24% | 31.54 | 3.75 |
| 03/11 | 5,410 | 5,450 | 5,280 | 5,330 | -6% | 105,900 | 428億6855万 | +2.88% | 31.25 | 3.71 |
| 03/08 | 5,610 | 5,880 | 5,610 | 5,670 | +0.18% | 95,100 | 456億313万 | +10.12% | 33.24 | 3.95 |
| 03/07 | 5,760 | 5,980 | 5,630 | 5,660 | -1.22% | 130,100 | 455億2270万 | +10.96% | 33.19 | 3.94 |
| 03/06 | 5,550 | 5,740 | 5,530 | 5,730 | +1.6% | 58,500 | 460億8570万 | +13.31% | 33.6 | 3.99 |
| 03/05 | 5,600 | 5,690 | 5,450 | 5,640 | +0.71% | 79,800 | 453億6184万 | +12.6% | 33.07 | 3.93 |
| 03/04 | 5,700 | 5,800 | 5,600 | 5,600 | +1.82% | 101,300 | 450億4013万 | +12.77% | 32.83 | 3.9 |
| 03/01 | 5,460 | 5,570 | 5,430 | 5,500 | +2.23% | 66,900 | 442億3584万 | +11.49% | 32.25 | 3.83 |
| 02/29 | 5,260 | 5,410 | 5,240 | 5,380 | -1.28% | 86,800 | 432億7069万 | +9.75% | 31.54 | 3.75 |
| 02/28 | 5,460 | 5,640 | 5,410 | 5,450 | -2.5% | 87,800 | 438億3370万 | +11.79% | 31.95 | 3.79 |
| 02/27 | 5,800 | 5,800 | 5,560 | 5,590 | -2.44% | 111,700 | 449億5970万 | +15.26% | 32.77 | 3.89 |
| 02/26 | 5,490 | 5,780 | 5,420 | 5,730 | +5.33% | 214,700 | 460億8570万 | +18.98% | 33.6 | 3.99 |
| 02/22 | 5,230 | 5,440 | 5,190 | 5,440 | +8.15% | 211,000 | 437億5327万 | +14.02% | 31.9 | 3.79 |
| 02/21 | 4,940 | 5,120 | 4,920 | 5,030 | +0.7% | 74,200 | 404億5569万 | +6.07% | 29.49 | 3.5 |
| 02/20 | 4,995 | 5,040 | 4,935 | 4,995 | -0.5% | 56,600 | 401億7419万 | +5.6% | 29.29 | 3.48 |
| 02/19 | 5,150 | 5,180 | 4,985 | 5,020 | -3.09% | 126,100 | 403億7526万 | +6.76% | 29.43 | 3.49 |
| 02/16 | 4,920 | 5,190 | 4,895 | 5,180 | +5.61% | 288,500 | 416億6212万 | +10.94% | 30.37 | 3.61 |
| 02/15 | 4,850 | 4,965 | 4,805 | 4,905 | +1.98% | 105,200 | 394億5033万 | +5.94% | 28.76 | 3.41 |
| 02/14 | 4,680 | 4,860 | 4,680 | 4,810 | +1.26% | 62,800 | 386億8625万 | +4.52% | 28.2 | 3.35 |
| 02/13 | 4,770 | 4,855 | 4,685 | 4,750 | +1.5% | 79,000 | 382億368万 | +3.69% | 27.85 | 3.31 |
| 02/09 | 4,705 | 4,805 | 4,675 | 4,680 | -1.99% | 66,800 | 376億4068万 | +2.77% | 27.44 | 3.26 |
| 02/08 | 4,685 | 4,820 | 4,675 | 4,775 | +1.38% | 73,600 | 384億475万 | +5.34% | 28 | 3.32 |
| 02/07 | 4,760 | 4,800 | 4,625 | 4,710 | -1.36% | 82,500 | 378億8196万 | +4.43% | 27.62 | 3.28 |
| 02/06 | 4,515 | 4,810 | 4,515 | 4,775 | +4.83% | 130,500 | 384億475万 | +6.32% | 28 | 3.32 |
| 02/05 | 4,670 | 4,670 | 4,515 | 4,555 | -1.51% | 66,900 | 366億3532万 | +2.02% | 26.71 | 3.17 |
| 02/02 | 4,560 | 4,715 | 4,555 | 4,625 | +2.32% | 95,900 | 371億9832万 | +4.24% | 27.12 | 3.22 |
| 02/01 | 4,465 | 4,530 | 4,420 | 4,520 | +0.78% | 42,800 | 363億5382万 | +2.59% | 26.5 | 3.15 |
| 01/31 | 4,470 | 4,505 | 4,430 | 4,485 | -1.43% | 59,500 | 360億7232万 | +2.4% | 26.3 | 3.12 |
| 01/30 | 4,580 | 4,605 | 4,515 | 4,550 | +0.55% | 36,100 | 365億9510万 | +4.41% | 26.68 | 3.17 |
| 01/29 | 4,550 | 4,565 | 4,490 | 4,525 | -1.2% | 65,900 | 363億9403万 | +4.36% | 26.53 | 3.15 |
| 01/26 | 4,720 | 4,720 | 4,560 | 4,580 | -3.98% | 88,100 | 368億3639万 | +6.12% | 26.85 | 3.19 |
| 01/25 | 4,730 | 4,770 | 4,655 | 4,770 | +0.85% | 56,900 | 383億6454万 | +11.16% | 27.97 | 3.32 |
| 01/24 | 4,690 | 4,750 | 4,670 | 4,730 | +0.85% | 60,900 | 380億4282万 | +11.11% | 27.73 | 3.29 |
| 01/23 | 4,850 | 4,850 | 4,680 | 4,690 | -2.7% | 138,400 | 377億2111万 | +10.98% | 27.5 | 3.26 |
| 01/22 | 4,920 | 4,920 | 4,770 | 4,820 | +1.47% | 146,100 | 387億6668万 | +14.63% | 28.26 | 3.36 |
| 01/19 | 4,700 | 4,810 | 4,675 | 4,750 | +3.37% | 167,600 | 382億368万 | +13.77% | 27.85 | 3.31 |
| 01/18 | 4,700 | 4,725 | 4,515 | 4,595 | -2.96% | 165,800 | 369億5703万 | +10.35% | 26.94 | 3.2 |
| 01/17 | 5,070 | 5,070 | 4,725 | 4,735 | +0.42% | 391,300 | 380億8304万 | +13.96% | 27.76 | 3.3 |
| 01/16 | 4,505 | 4,720 | 4,440 | 4,715 | +9.78% | 344,000 | 379億2218万 | +13.83% | 27.64 | 3.28 |
| 01/15 | 4,240 | 4,300 | 4,190 | 4,295 | +2.14% | 73,100 | 345億4417万 | +3.74% | 25.18 | 2.99 |
| 01/12 | 4,200 | 4,255 | 4,165 | 4,205 | 0% | 68,600 | 338億2031万 | +1.33% | 24.65 | 2.93 |
| 01/11 | 4,250 | 4,250 | 4,135 | 4,205 | -0.12% | 122,000 | 338億2031万 | +0.72% | 24.65 | 2.93 |
| 01/10 | 4,270 | 4,310 | 4,210 | 4,210 | -1.29% | 67,700 | 338億6052万 | +0.41% | 24.68 | 2.93 |
| 01/09 | 4,195 | 4,300 | 4,190 | 4,265 | +4.66% | 119,500 | 343億288万 | +1.16% | 25.01 | 2.97 |
| 01/05 | 4,145 | 4,150 | 4,065 | 4,075 | -2.16% | 64,400 | 327億7474万 | -3.87% | 23.89 | 2.84 |
| 01/04 | 4,055 | 4,175 | 3,990 | 4,165 | -0.6% | 88,800 | 334億9859万 | -2.44% | 24.42 | 2.9 |
| 2023 | ||||||||||
| 12/29 | 4,200 | 4,230 | 4,135 | 4,190 | -1.18% | 86,200 | 336億9967万 | -2.54% | 24.57 | 2.92 |
| 12/28 | 4,205 | 4,240 | 4,125 | 4,240 | +2.54% | 122,200 | 341億181万 | -2.03% | 24.86 | 2.95 |
| 12/27 | 3,915 | 4,145 | 3,915 | 4,135 | +7.26% | 141,900 | 332億5731万 | -5.14% | 24.24 | 2.88 |
| 12/26 | 3,830 | 3,905 | 3,820 | 3,855 | +0.26% | 57,400 | 310億530万 | -12.29% | 22.6 | 2.68 |
| 12/25 | 3,870 | 3,925 | 3,835 | 3,845 | -0.9% | 67,700 | 309億2487万 | -13.38% | 22.54 | 2.68 |
| 12/22 | 3,890 | 3,970 | 3,865 | 3,880 | -1.4% | 82,500 | 312億637万 | -13.43% | 22.75 | 2.7 |
| 12/21 | 3,900 | 3,950 | 3,885 | 3,935 | -1.5% | 57,400 | 316億4873万 | -13.02% | 23.07 | 2.74 |
| 12/20 | 4,070 | 4,085 | 3,975 | 3,995 | -0.62% | 77,400 | 321億3130万 | -12.22% | 23.42 | 2.78 |
| 12/19 | 3,890 | 4,030 | 3,870 | 4,020 | +1.9% | 71,600 | 323億3238万 | -11.94% | 23.57 | 2.8 |
| 12/18 | 3,890 | 3,955 | 3,835 | 3,945 | +0.13% | 75,800 | 317億2916万 | -13.79% | 23.13 | 2.75 |
| 12/15 | 3,920 | 3,980 | 3,895 | 3,940 | -0.38% | 87,500 | 316億8895万 | -14.22% | 23.1 | 2.74 |
| 12/14 | 4,110 | 4,160 | 3,930 | 3,955 | -4.58% | 131,800 | 318億959万 | -14.23% | 23.19 | 2.75 |
| 12/13 | 4,050 | 4,180 | 4,015 | 4,145 | +1.84% | 113,600 | 333億3774万 | -10.4% | 24.3 | 2.89 |
| 12/12 | 4,280 | 4,390 | 4,030 | 4,070 | -9.35% | 302,100 | 327億3452万 | -12.23% | 23.86 | 2.83 |
| 12/11 | 4,500 | 4,575 | 4,420 | 4,490 | +2.75% | 134,900 | 361億1253万 | -3.44% | 26.33 | 3.13 |
| 12/08 | 4,400 | 4,475 | 4,350 | 4,370 | -0.91% | 74,100 | 351億4738万 | -5.88% | 25.62 | 3.04 |
| 12/07 | 4,520 | 4,525 | 4,410 | 4,410 | -5.36% | 88,700 | 354億6910万 | -4.73% | 25.86 | 3.07 |
| 12/06 | 4,550 | 4,705 | 4,550 | 4,660 | +2.76% | 76,200 | 374億7982万 | +0.93% | 27.32 | 3.24 |
| 12/05 | 4,795 | 4,800 | 4,535 | 4,535 | -6.11% | 104,500 | 364億7446万 | -1.33% | 26.59 | 3.16 |
| 12/04 | 4,735 | 4,865 | 4,640 | 4,830 | +3.43% | 76,900 | 388億4711万 | +5.46% | 28.32 | 3.36 |
| 12/01 | 4,680 | 4,700 | 4,595 | 4,670 | -2.4% | 73,900 | 375億6025万 | +2.52% | 27.38 | 3.25 |
| 11/30 | 4,780 | 4,880 | 4,755 | 4,785 | -1.03% | 62,000 | 384億8518万 | +5.12% | 28.06 | 3.33 |
| 11/29 | 4,800 | 4,870 | 4,790 | 4,835 | 0% | 28,000 | 388億8732万 | +6.66% | 28.35 | 3.37 |
| 11/28 | 4,890 | 4,925 | 4,755 | 4,835 | -1.33% | 57,800 | 388億8732万 | +7.21% | 28.35 | 3.37 |
| 11/27 | 4,890 | 5,010 | 4,835 | 4,900 | -0.41% | 67,000 | 394億1011万 | +9.2% | 28.73 | 3.41 |
| 11/24 | 5,030 | 5,070 | 4,875 | 4,920 | -1.8% | 104,700 | 395億7097万 | +10.14% | 28.85 | 3.43 |
| 11/22 | 4,895 | 5,010 | 4,855 | 5,010 | -0.4% | 104,900 | 402億9483万 | +12.61% | 29.37 | 3.49 |
| 11/21 | 5,080 | 5,080 | 4,930 | 5,030 | +1.41% | 115,600 | 404億5569万 | +13.75% | 29.49 | 3.5 |
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 | |
| 2008年 7月期 | 1,207 1,448 6/30 | 704 845 3/31 | 88,800 74,000 6/5 | - | - | +22.49% 6/30 | -22.26% 1/16 |
| 2009年 7月期 | 1,078 1,294 8/14 | 261 313 2/24 313 2/23 | 75,480 62,900 7/13 | - | - | +32.05% 5/25 | -36.72% 12/25 |
| 2010年 7月期 | 2,071 2,485 12/15 | 750 900 8/25 900 8/24 | 70,800 59,000 12/14 | - | - | +44.84% 12/15 | -30.94% 8/20 |
| 2011年 7月期 | 1,532 1,838 5/9 | 528 633 3/16 | 196,440 163,700 5/9 | 107億8734万 | 37億1512万 | +41.97% 12/6 | -43.3% 3/15 |
| 2012年 7月期 | 1,125 8/1 | 563 6/12 | 215,200 12/9 | 79億2324万 | 39億6514万 | +14.35% 3/19 | -17.85% 9/6 |
| 2013年 7月期 | 968 7/24 | 450 9/6 | 160,200 9/14 | 68億1750万 | 31億6929万 | +43.78% 9/14 | -11.79% 6/7 |
| 2014年 7月期 | 1,525 1/16 | 786 9/11 | 233,700 2/27 | 107億4039万 | 55億3570万 | +38.57% 1/16 | -15.34% 5/7 |
| 2015年 7月期 | 1,279 3/23 | 941 11/4 | 45,500 12/12 | 90億784万 | 66億2735万 | +10.4% 3/23 | -14.14% 9/3 9/2 |
| 2016年 7月期 | 1,183 8/11 | 725 2/12 | 262,900 12/3 | 83億3172万 | 58億3108万 | +10.35% 12/3 | -20.99% 9/7 |
| 2017年 7月期 | 1,189 1/26 | 770 8/4 | 147,600 6/12 | 95億6298万 | 61億9301万 | +13.02% 1/16 | -8.29% 3/22 |
| 2018年 7月期 | 1,486 3/12 | 890 8/31 8/23 | 548,100 3/12 | 119億5172万 | 71億5816万 | +16.45% 3/14 | -14.68% 2/6 |
| 2019年 7月期 | 1,488 10/2 | 743 5/24 | 352,900 9/11 | 119億6780万 | 59億7586万 | +13.18% 7/1 | -32.49% 12/25 |
| 2020年 7月期 | 3,320 7/10 | 760 8/15 | 1,643,500 12/26 | 267億236万 | 61億1258万 | +51.67% 12/27 | -25.58% 2/28 |
| 2021年 7月期 | 4,260 1/25 | 2,400 9/14 | 454,400 9/11 | 342億6267万 | 193億291万 | +21.8% 12/2 | -13.1% 3/15 |
| 2022年 7月期 | 3,350 9/10 | 2,009 1/28 | 250,700 9/13 | 269億4365万 | 161億5814万 | +13.12% 3/25 | -18.46% 1/27 |
| 2023年 7月期 | 6,930 6/13 | 2,740 10/3 | 500,200 6/12 | 557億3716万 | 220億3749万 | +37.14% 4/3 | -13.95% 7/12 |
| 最新 | 4,470 2024/4/18 | 55,000 | 359億5167万 | -6.84% 4,798 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 22%（1.22倍）
- 2003/12/30 vs 2002/12/30
- -14%（0.86倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 432%（5.32倍）
- 2010/12/30 vs 2009/12/30
- -48%（0.52倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 136%（2.36倍）
- 2020/12/30 vs 2019/12/30
- 84%（1.84倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/04/18 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
261円（2009/02/24） - 1614%（17.14倍）
4,470円（4/18）