株価チャート
株価
4/19
- 前日 (4/18)
- 97
- 始値
- 97
- 高値
- 97
- 安値
- 90
- 終値 -5.15%
- 92
- 出来高 +9.82%
- 2,258,400
乖離率
- 株価（5日）
移動平均値 - -3.16%
95 - 株価（25日）
移動平均値 - -21.37%
117 - 出来高（5日）
移動平均値 - +20.16%
1,879,560
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 97 | 97 | 90 | 92 | -5.15% | 2,258,400 | 101億3207万 | -21.37% | 40.37 | 14.01 |
| 04/18 | 96 | 102 | 95 | 97 | +1.04% | 2,056,400 | 106億8272万 | -17.8% | 42.56 | 14.77 |
| 04/17 | 95 | 97 | 92 | 96 | +1.05% | 1,632,600 | 105億7259万 | -20% | 42.12 | 14.62 |
| 04/16 | 95 | 97 | 94 | 95 | -2.06% | 1,305,700 | 104億6246万 | -22.13% | 41.68 | 14.47 |
| 04/15 | 97 | 98 | 95 | 97 | -2.02% | 2,144,700 | 106億8272万 | -21.77% | 42.56 | 14.77 |
| 04/12 | 101 | 103 | 98 | 99 | -1.98% | 2,146,100 | 109億298万 | -21.43% | 43.44 | 15.08 |
| 04/11 | 99 | 110 | 99 | 101 | -0.98% | 5,055,300 | 111億2325万 | -20.47% | 44.32 | 15.38 |
| 04/10 | 105 | 105 | 100 | 102 | -1.92% | 2,694,900 | 112億3338万 | -20.93% | 44.75 | 15.54 |
| 04/09 | 106 | 110 | 104 | 104 | -1.89% | 1,820,300 | 114億5364万 | -21.21% | 45.63 | 15.84 |
| 04/08 | 106 | 110 | 104 | 106 | -0.93% | 2,467,100 | 116億7390万 | -21.48% | 46.51 | 16.15 |
| 04/05 | 111 | 115 | 105 | 107 | -5.31% | 3,274,700 | 117億8403万 | -22.46% | 46.95 | 16.3 |
| 04/04 | 119 | 121 | 111 | 113 | +0.89% | 3,370,900 | 124億4482万 | -19.86% | 49.58 | 17.21 |
| 04/03 | 128 | 129 | 103 | 112 | -13.85% | 8,745,500 | 123億3469万 | -21.13% | 49.14 | 17.06 |
| 04/02 | 138 | 143 | 130 | 130 | -8.45% | 3,024,600 | 143億1705万 | -9.09% | 57.04 | 19.8 |
| 04/01 | 133 | 144 | 132 | 142 | +9.23% | 5,023,500 | 156億3863万 | 0% | 62.3 | 21.63 |
| 03/29 | 125 | 132 | 121 | 130 | +4% | 2,482,400 | 143億1705万 | -7.14% | 57.04 | 19.8 |
| 03/28 | 130 | 131 | 125 | 125 | -3.1% | 1,634,900 | 137億6640万 | -10.71% | 54.85 | 19.04 |
| 03/27 | 132 | 136 | 127 | 129 | -0.77% | 2,783,300 | 142億692万 | -7.19% | 56.6 | 19.65 |
| 03/26 | 138 | 138 | 127 | 130 | -6.47% | 4,713,300 | 143億1705万 | -6.47% | 57.04 | 19.8 |
| 03/25 | 152 | 153 | 138 | 139 | -6.71% | 5,180,000 | 153億823万 | +1.46% | 60.99 | 21.17 |
| 03/22 | 154 | 168 | 147 | 149 | 0% | 20,169,100 | 164億954万 | +11.19% | 65.38 | 22.7 |
| 03/21 | 127 | 149 | 121 | 149 | +22.13% | 13,631,900 | 164億954万 | +13.74% | 65.38 | 22.7 |
| 03/19 | 124 | 137 | 119 | 122 | -3.94% | 4,029,400 | 134億3600万 | -3.94% | 53.53 | 18.58 |
| 03/18 | 111 | 133 | 110 | 127 | +0.79% | 7,451,800 | 139億8666万 | +1.6% | 55.72 | 19.34 |
| 03/15 | 128 | 133 | 122 | 126 | -4.55% | 4,454,200 | 138億7653万 | +3.28% | 55.28 | 19.19 |
| 03/14 | 133 | 137 | 126 | 132 | -2.22% | 3,098,900 | 145億3731万 | +10% | 57.92 | 20.11 |
| 03/13 | 142 | 142 | 135 | 135 | -3.57% | 2,093,800 | 148億6771万 | +15.38% | 59.23 | 20.56 |
| 03/12 | 139 | 144 | 137 | 140 | -2.1% | 2,250,000 | 154億1836万 | +22.81% | 61.43 | 21.32 |
| 03/11 | 140 | 149 | 140 | 143 | -4.03% | 3,437,500 | 157億4876万 | +28.83% | 62.74 | 21.78 |
| 03/08 | 150 | 173 | 144 | 149 | +2.76% | 11,418,900 | 164億954万 | +37.96% | 65.38 | 22.7 |
| 03/07 | 144 | 153 | 135 | 145 | -2.68% | 6,760,900 | 159億6902万 | +38.1% | 63.62 | 22.09 |
| 03/06 | 150 | 164 | 144 | 149 | -5.7% | 7,454,100 | 164億954万 | +46.08% | 65.38 | 22.7 |
| 03/05 | 180 | 182 | 151 | 158 | -18.56% | 16,471,100 | 174億72万 | +61.22% | 69.32 | 24.07 |
| 03/04 | 180 | 198 | 172 | 194 | +17.58% | 33,746,200 | 213億6545万 | +104.21% | 85.12 | 29.55 |
| 03/01 | 198 | 224 | 138 | 165 | -12.23% | 84,921,700 | 181億7164万 | +83.33% | 72.4 | 25.13 |
| 02/29 | 149 | 203 | 144 | 188 | +22.88% | 66,514,500 | 207億466万 | +118.6% | 82.49 | 28.64 |
| 02/28 | 122 | 163 | 118 | 153 | +30.77% | 58,665,500 | 168億5007万 | +88.89% | 67.13 | 23.3 |
| 02/27 | 120 | 124 | 112 | 117 | -4.1% | 19,807,600 | 128億8535万 | +50% | 51.34 | 17.82 |
| 02/26 | 97 | 122 | 96 | 122 | +32.61% | 36,505,400 | 134億3600万 | +60.53% | 53.53 | 18.58 |
| 02/22 | 109 | 111 | 92 | 92 | -19.3% | 16,799,500 | 101億3207万 | +24.32% | 40.37 | 14.01 |
| 02/21 | 134 | 135 | 112 | 114 | -4.2% | 20,403,200 | 125億5495万 | +56.16% | 50.02 | 17.36 |
| 02/20 | 135 | 144 | 103 | 119 | -0.83% | 76,484,300 | 131億561万 | +67.61% | 52.21 | 18.13 |
| 02/19 | 120 | 120 | 120 | 120 | +33.33% | 786,100 | 132億1574万 | +73.91% | 52.65 | 18.28 |
| 02/16 | 60 | 90 | 60 | 90 | +50% | 12,234,700 | 99億1180万 | +34.33% | 39.49 | 13.71 |
| 02/15 | 61 | 63 | 60 | 60 | -3.23% | 948,900 | 66億787万 | -9.09% | 26.33 | 9.14 |
| 02/14 | 66 | 66 | 62 | 62 | -4.62% | 1,451,300 | 68億2813万 | -7.46% | 27.2 | 9.44 |
| 02/13 | 62 | 68 | 62 | 65 | +8.33% | 2,422,300 | 71億5852万 | -4.41% | 28.52 | 9.9 |
| 02/09 | 61 | 61 | 60 | 60 | -1.64% | 334,300 | 66億787万 | -11.76% | 26.33 | 9.14 |
| 02/08 | 63 | 63 | 60 | 61 | -1.61% | 1,122,000 | 67億1800万 | -11.59% | 26.76 | 9.29 |
| 02/07 | 64 | 64 | 62 | 62 | -3.13% | 659,500 | 68億2813万 | -11.43% | 27.2 | 9.44 |
| 02/06 | 65 | 66 | 63 | 64 | -1.54% | 589,300 | 70億4839万 | -8.57% | 28.08 | 9.75 |
| 02/05 | 65 | 66 | 64 | 65 | 0% | 370,400 | 71億5852万 | -7.14% | 28.52 | 9.9 |
| 02/02 | 65 | 66 | 64 | 65 | 0% | 628,300 | 71億5852万 | -7.14% | 28.52 | 9.9 |
| 02/01 | 66 | 67 | 65 | 65 | -2.99% | 322,400 | 71億5852万 | -7.14% | 28.52 | 9.9 |
| 01/31 | 66 | 67 | 65 | 67 | +1.52% | 860,500 | 73億7879万 | -4.29% | 29.4 | 10.21 |
| 01/30 | 68 | 68 | 66 | 66 | -2.94% | 530,000 | 72億6865万 | -5.71% | 28.96 | 10.05 |
| 01/29 | 69 | 69 | 67 | 68 | -1.45% | 696,700 | 74億8892万 | -2.86% | 29.84 | 10.36 |
| 01/26 | 68 | 70 | 67 | 69 | +1.47% | 502,200 | 75億9905万 | -1.43% | 30.27 | 10.51 |
| 01/25 | 69 | 70 | 67 | 68 | -1.45% | 1,138,100 | 74億8892万 | -2.86% | 29.84 | 10.36 |
| 01/24 | 69 | 70 | 68 | 69 | 0% | 363,800 | 75億9905万 | -1.43% | 30.27 | 10.51 |
| 01/23 | 68 | 72 | 68 | 69 | 0% | 1,677,300 | 75億9905万 | -2.82% | 30.27 | 10.51 |
| 01/22 | 66 | 70 | 64 | 69 | +4.55% | 1,761,600 | 75億9905万 | -2.82% | 30.27 | 10.51 |
| 01/19 | 66 | 67 | 65 | 66 | 0% | 823,700 | 72億6865万 | -7.04% | 28.96 | 10.05 |
| 01/18 | 65 | 67 | 64 | 66 | +1.54% | 720,000 | 72億6865万 | -8.33% | 28.96 | 10.05 |
| 01/17 | 70 | 70 | 65 | 65 | -5.8% | 2,888,100 | 71億5852万 | -9.72% | 28.52 | 9.9 |
| 01/16 | 73 | 74 | 69 | 69 | -6.76% | 2,390,500 | 75億9905万 | -4.17% | 30.27 | 10.51 |
| 01/15 | 73 | 75 | 72 | 74 | +1.37% | 1,040,300 | 81億4970万 | +1.37% | 32.47 | 11.27 |
| 01/12 | 73 | 74 | 71 | 73 | -1.35% | 948,500 | 80億3957万 | 0% | 32.03 | 11.12 |
| 01/11 | 76 | 76 | 73 | 74 | -1.33% | 1,262,800 | 81億4970万 | +1.37% | 32.47 | 11.27 |
| 01/10 | 77 | 78 | 75 | 75 | -2.6% | 1,621,700 | 82億5984万 | +1.35% | 32.91 | 11.42 |
| 01/09 | 78 | 79 | 75 | 77 | -1.28% | 2,105,500 | 84億8010万 | +4.05% | 33.78 | 11.73 |
| 01/05 | 84 | 86 | 77 | 78 | -6.02% | 3,860,200 | 85億9023万 | +5.41% | 34.22 | 11.88 |
| 01/04 | 75 | 83 | 73 | 83 | +10.67% | 4,538,400 | 91億4088万 | +10.67% | 36.42 | 12.64 |
| 2023 | ||||||||||
| 12/29 | 71 | 75 | 69 | 75 | +7.14% | 2,119,500 | 82億5984万 | 0% | 32.91 | 11.42 |
| 12/28 | 65 | 71 | 65 | 70 | +7.69% | 1,731,600 | 77億918万 | -6.67% | 30.71 | 10.66 |
| 12/27 | 63 | 67 | 63 | 65 | +3.17% | 2,093,700 | 71億5852万 | -14.47% | 28.52 | 9.9 |
| 12/26 | 62 | 64 | 62 | 63 | 0% | 2,039,300 | 69億3826万 | -18.18% | 27.64 | 9.6 |
| 12/25 | 63 | 66 | 63 | 63 | -1.56% | 1,261,900 | 69億3826万 | -19.23% | 27.64 | 9.6 |
| 12/22 | 67 | 68 | 64 | 64 | -4.48% | 1,686,100 | 70億4839万 | -18.99% | 28.08 | 9.75 |
| 12/21 | 68 | 70 | 67 | 67 | -1.47% | 1,202,000 | 73億7879万 | -15.19% | 29.4 | 10.21 |
| 12/20 | 69 | 71 | 68 | 68 | -4.23% | 1,358,800 | 74億8892万 | -15% | 29.84 | 10.36 |
| 12/19 | 70 | 72 | 69 | 71 | +2.9% | 1,251,000 | 78億1931万 | -12.35% | 31.15 | 10.81 |
| 12/18 | 70 | 71 | 65 | 69 | -6.76% | 3,855,000 | 75億9905万 | -14.81% | 30.27 | 10.51 |
| 12/15 | 77 | 78 | 73 | 74 | -5.13% | 3,175,500 | 81億4970万 | -9.76% | 32.47 | 11.27 |
| 12/14 | 78 | 79 | 75 | 78 | 0% | 1,288,400 | 85億9023万 | -6.02% | 34.22 | 11.88 |
| 12/13 | 76 | 79 | 76 | 78 | +1.3% | 916,600 | 85億9023万 | -6.02% | 34.22 | 11.88 |
| 12/12 | 78 | 80 | 75 | 77 | -1.28% | 1,347,400 | 84億8010万 | -8.33% | 33.78 | 11.73 |
| 12/11 | 75 | 84 | 75 | 78 | +5.41% | 2,712,900 | 85億9023万 | -7.14% | 34.22 | 11.88 |
| 12/08 | 75 | 77 | 73 | 74 | -1.33% | 1,680,600 | 81億4970万 | -12.94% | 32.47 | 11.27 |
| 12/07 | 76 | 78 | 75 | 75 | -1.32% | 1,128,900 | 82億5984万 | -11.76% | 32.91 | 11.42 |
| 12/06 | 78 | 80 | 76 | 76 | -5% | 2,168,500 | 83億6997万 | -10.59% | 33.35 | 11.58 |
| 12/05 | 80 | 81 | 78 | 80 | -1.23% | 1,375,900 | 88億1049万 | -6.98% | 35.1 | 12.19 |
| 12/04 | 81 | 83 | 80 | 81 | 0% | 1,265,900 | 89億2062万 | -5.81% | 35.54 | 12.34 |
| 12/01 | 84 | 84 | 80 | 81 | -2.41% | 1,790,400 | 89億2062万 | -5.81% | 35.54 | 12.34 |
| 11/30 | 87 | 87 | 83 | 83 | -3.49% | 1,860,100 | 91億4088万 | -3.49% | 36.42 | 12.64 |
| 11/29 | 85 | 88 | 85 | 86 | 0% | 689,300 | 94億7128万 | -1.15% | 37.73 | 13.1 |
| 11/28 | 88 | 89 | 86 | 86 | -3.37% | 949,200 | 94億7128万 | -1.15% | 37.73 | 13.1 |
| 11/27 | 86 | 92 | 86 | 89 | +3.49% | 1,433,900 | 98億167万 | +2.3% | 39.05 | 13.56 |
| 11/24 | 86 | 88 | 86 | 86 | +1.18% | 896,900 | 94億7128万 | -1.15% | 37.73 | 13.1 |
| 11/22 | 89 | 89 | 85 | 85 | -4.49% | 880,100 | 93億6115万 | -3.41% | 37.3 | 12.95 |
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 | 298 10,710 10/19 | 68 2,461 7/30 | 60,444,000 1,679,000 10/22 | 322億7244万 | 75億2869万 | +14.69% 1/25 | -21.44% 12/22 |
| 2022年 7月期 | 83 2,983 9/28 | 24 860 5/27 849 5/17 | 19,159,200 532,200 4/21 | 91億2559万 | 26億3091万 | +50.55% 4/20 | -25.82% 12/22 |
| 2023年 7月期 | 890 2,671 4/14 | 27 967 8/10 | 115,188,300 38,396,100 4/25 | 980億5347万 | 29億5824万 | +174.88% 10/3 | -67.33% 5/1 |
| 最新 | 92 2024/4/19 | 2,258,400 | 101億3207万 | -21.37% 117 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -57%（0.43倍）
- 2022/12/30 vs 2021/12/30
- 202%（3.02倍）
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/04/19 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
24円（2022/05/27） - 285%（3.85倍）
92円（4/19）