株価チャート
株価
4/23
- 前日 (4/22)
- 4,913
- 始値
- 4,969
- 高値
- 4,969
- 安値
- 4,969
- 終値 +1.14%
- 4,969
- 出来高 -68.75%
- 50
乖離率
- 株価（5日）
移動平均値 - +0.59%
4,940 - 株価（25日）
移動平均値 - -2.3%
5,086 - 出来高（5日）
移動平均値 - -78.07%
228
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 | 4,969 | 4,969 | 4,969 | 4,969 | +1.14% | 50 | - | -2.3% | - | - |
| 04/22 | 4,941 | 4,945 | 4,912 | 4,913 | +0.88% | 160 | - | -3.52% | - | - |
| 04/19 | 5,068 | 5,068 | 4,860 | 4,870 | -2.58% | 270 | - | -4.51% | - | - |
| 04/18 | 4,931 | 4,999 | 4,931 | 4,999 | +1.03% | 230 | - | -2.13% | - | - |
| 04/17 | 4,996 | 4,996 | 4,930 | 4,948 | -0.96% | 430 | - | -3.17% | - | - |
| 04/16 | 5,030 | 5,030 | 4,996 | 4,996 | -1.26% | 130 | - | -2.33% | - | - |
| 04/15 | 5,049 | 5,060 | 5,049 | 5,060 | -0.39% | 350 | - | -1.09% | - | - |
| 04/12 | 5,117 | 5,117 | 5,080 | 5,080 | +0.61% | 100 | - | -0.76% | - | - |
| 04/11 | 5,044 | 5,049 | 5,035 | 5,049 | -0.9% | 50 | - | -1.43% | - | - |
| 04/10 | 5,150 | 5,159 | 5,095 | 5,095 | -0.29% | 190 | - | -0.64% | - | - |
| 04/09 | 5,080 | 5,110 | 5,080 | 5,110 | +0.75% | 160 | - | -0.39% | - | - |
| 04/08 | 5,072 | 5,072 | 5,072 | 5,072 | +0.4% | 10 | - | -1.13% | - | - |
| 04/05 | 5,099 | 5,099 | 5,017 | 5,052 | -0.71% | 540 | - | -1.56% | - | - |
| 04/04 | 5,108 | 5,108 | 5,088 | 5,088 | +0.41% | 40 | - | -0.88% | - | - |
| 04/03 | 5,096 | 5,096 | 5,012 | 5,067 | -0.55% | 320 | - | -1.29% | - | - |
| 04/02 | 5,289 | 5,289 | 5,086 | 5,095 | -2.04% | 580 | - | -0.7% | - | - |
| 04/01 | 5,300 | 5,300 | 5,163 | 5,201 | -0.34% | 260 | - | +1.4% | - | - |
| 03/29 | 5,200 | 5,219 | 5,200 | 5,219 | +0.95% | 240 | - | +1.95% | - | - |
| 03/28 | 5,209 | 5,230 | 5,165 | 5,170 | +0.12% | 140 | - | +1.21% | - | - |
| 03/27 | 5,164 | 5,164 | 5,164 | 5,164 | +0.43% | 1,180 | - | +1.24% | - | - |
| 03/26 | 5,150 | 5,150 | 5,133 | 5,142 | -1% | 420 | - | +0.94% | - | - |
| 03/25 | 5,229 | 5,229 | 5,194 | 5,194 | -0.69% | 30 | - | +2.1% | - | - |
| 03/22 | 5,218 | 5,230 | 5,203 | 5,230 | +0.29% | 600 | - | +2.99% | - | - |
| 03/21 | 5,192 | 5,216 | 5,165 | 5,215 | +1.03% | 970 | - | +2.92% | - | - |
| 03/19 | 5,113 | 5,162 | 5,113 | 5,162 | +1.04% | 200 | - | +2% | - | - |
| 03/18 | 5,103 | 5,109 | 5,099 | 5,109 | +0.12% | 850 | - | +1.07% | - | - |
| 03/15 | 5,108 | 5,108 | 5,103 | 5,103 | +0.57% | 30 | - | +1.03% | - | - |
| 03/14 | 5,052 | 5,074 | 5,035 | 5,074 | +0.26% | 70 | - | +0.5% | - | - |
| 03/13 | 5,100 | 5,100 | 5,061 | 5,061 | +0.12% | 140 | - | +0.24% | - | - |
| 03/12 | 5,025 | 5,055 | 5,005 | 5,055 | +0.34% | 280 | - | +0.08% | - | - |
| 03/11 | 5,042 | 5,098 | 5,038 | 5,038 | -2.02% | 370 | - | -0.32% | - | - |
| 03/08 | 5,248 | 5,248 | 5,142 | 5,142 | -0.14% | 240 | - | +1.72% | - | - |
| 03/07 | 5,196 | 5,201 | 5,149 | 5,149 | -0.73% | 940 | - | +1.98% | - | - |
| 03/06 | 5,146 | 5,189 | 5,146 | 5,187 | +0.8% | 430 | - | +2.81% | - | - |
| 03/05 | 5,130 | 5,146 | 5,068 | 5,146 | +0.49% | 130 | - | +2.14% | - | - |
| 03/04 | 5,200 | 5,210 | 5,119 | 5,121 | +0.12% | 1,160 | - | +1.77% | - | - |
| 03/01 | 5,100 | 5,115 | 5,099 | 5,115 | +0.61% | 260 | - | +1.69% | - | - |
| 02/29 | 5,060 | 5,086 | 5,050 | 5,084 | +0.2% | 330 | - | +1.13% | - | - |
| 02/28 | 5,079 | 5,079 | 5,047 | 5,074 | +0.77% | 300 | - | +0.98% | - | - |
| 02/27 | 5,024 | 5,040 | 5,024 | 5,035 | +0.18% | 170 | - | +0.22% | - | - |
| 02/26 | 4,950 | 5,041 | 4,950 | 5,026 | +1.33% | 3,320 | - | +0.08% | - | - |
| 02/22 | 5,025 | 5,025 | 4,960 | 4,960 | +0.2% | 320 | - | -1.16% | - | - |
| 02/21 | 4,950 | 4,950 | 4,950 | 4,950 | -0.62% | 90 | - | -1.37% | - | - |
| 02/20 | 5,000 | 5,000 | 4,971 | 4,981 | -0.26% | 360 | - | -0.78% | - | - |
| 02/19 | 5,010 | 5,010 | 4,991 | 4,994 | +0.28% | 310 | - | -0.58% | - | - |
| 02/16 | 4,967 | 4,999 | 4,967 | 4,980 | +0.59% | 160 | - | -0.86% | - | - |
| 02/15 | 4,964 | 4,967 | 4,922 | 4,951 | -0.28% | 690 | - | -1.45% | - | - |
| 02/14 | 5,018 | 5,018 | 4,963 | 4,965 | -1.72% | 140 | - | -1.19% | - | - |
| 02/13 | 5,004 | 5,052 | 5,004 | 5,052 | +0.72% | 3,180 | - | +0.56% | - | - |
| 02/09 | 4,988 | 5,044 | 4,988 | 5,016 | -0.08% | 620 | - | -0.02% | - | - |
| 02/08 | 5,038 | 5,045 | 5,009 | 5,020 | -0.36% | 450 | - | +0.14% | - | - |
| 02/07 | 5,037 | 5,038 | 5,024 | 5,038 | -0.89% | 150 | - | +0.62% | - | - |
| 02/06 | 5,099 | 5,127 | 5,080 | 5,083 | -0.8% | 350 | - | +1.66% | - | - |
| 02/05 | 5,125 | 5,125 | 5,098 | 5,124 | +0.04% | 200 | - | +2.66% | - | - |
| 02/02 | 5,079 | 5,122 | 5,075 | 5,122 | +1.37% | 740 | - | +2.89% | - | - |
| 02/01 | 4,978 | 5,077 | 4,978 | 5,053 | +0.92% | 780 | - | +1.73% | - | - |
| 01/31 | 4,984 | 5,009 | 4,984 | 5,007 | -0.48% | 80 | - | +0.99% | - | - |
| 01/30 | 5,099 | 5,099 | 5,030 | 5,031 | +0.2% | 280 | - | +1.64% | - | - |
| 01/29 | 5,017 | 5,100 | 5,000 | 5,021 | +0.26% | 190 | - | +1.58% | - | - |
| 01/26 | 5,100 | 5,100 | 5,008 | 5,008 | -1.01% | 120 | - | +1.48% | - | - |
| 01/25 | 5,059 | 5,059 | 5,059 | 5,059 | +0.52% | 100 | - | +2.72% | - | - |
| 01/24 | 5,020 | 5,033 | 5,019 | 5,033 | -0.34% | 420 | - | +2.4% | - | - |
| 01/23 | 5,050 | 5,073 | 5,047 | 5,050 | +0.14% | 510 | - | +2.94% | - | - |
| 01/22 | 4,974 | 5,043 | 4,974 | 5,043 | +1.39% | 770 | - | +3% | - | - |
| 01/19 | 4,945 | 4,980 | 4,920 | 4,974 | +0.65% | 760 | - | +1.78% | - | - |
| 01/18 | 4,942 | 4,942 | 4,930 | 4,942 | -0.62% | 280 | - | +1.27% | - | - |
| 01/17 | 4,984 | 5,000 | 4,960 | 4,973 | -0.2% | 1,110 | - | +2.03% | - | - |
| 01/16 | 5,020 | 5,032 | 4,983 | 4,983 | -1.46% | 580 | - | +2.38% | - | - |
| 01/15 | 5,100 | 5,100 | 5,019 | 5,057 | +1.1% | 1,060 | - | +4.01% | - | - |
| 01/12 | 5,000 | 5,002 | 4,987 | 5,002 | +0.14% | 660 | - | +3.09% | - | - |
| 01/11 | 4,991 | 5,002 | 4,952 | 4,995 | +0.26% | 1,200 | - | +3.1% | - | - |
| 01/10 | 4,918 | 4,983 | 4,912 | 4,982 | +1.16% | 780 | - | +2.98% | - | - |
| 01/09 | 4,901 | 4,925 | 4,901 | 4,925 | +0.59% | 210 | - | +1.95% | - | - |
| 01/05 | 4,920 | 4,920 | 4,886 | 4,896 | -0.08% | 420 | - | +1.49% | - | - |
| 01/04 | 4,846 | 4,900 | 4,846 | 4,900 | +0.62% | 440 | - | +1.66% | - | - |
| 2023 | ||||||||||
| 12/29 | 4,876 | 4,888 | 4,870 | 4,870 | +0.1% | 320 | - | +1.14% | - | - |
| 12/28 | 4,857 | 4,865 | 4,857 | 4,865 | +0.16% | 120 | - | +1.27% | - | - |
| 12/27 | 4,790 | 4,857 | 4,790 | 4,857 | +0.89% | 880 | - | +1.34% | - | - |
| 12/26 | 4,765 | 4,843 | 4,765 | 4,814 | -0.29% | 370 | - | +0.73% | - | - |
| 12/25 | 4,869 | 4,869 | 4,828 | 4,828 | 0% | 110 | - | +1.26% | - | - |
| 12/22 | 4,873 | 4,873 | 4,828 | 4,828 | +0.42% | 70 | - | +1.56% | - | - |
| 12/21 | 4,761 | 4,810 | 4,761 | 4,808 | -1.21% | 150 | - | +1.43% | - | - |
| 12/20 | 4,845 | 4,870 | 4,845 | 4,867 | +0.98% | 340 | - | +2.96% | - | - |
| 12/19 | 4,733 | 4,820 | 4,733 | 4,820 | +1.22% | 370 | - | +2.31% | - | - |
| 12/18 | 4,743 | 4,762 | 4,731 | 4,762 | -1.06% | 150 | - | +1.45% | - | - |
| 12/15 | 4,756 | 4,817 | 4,756 | 4,813 | +0.19% | 90 | - | +2.73% | - | - |
| 12/14 | 4,772 | 4,804 | 4,771 | 4,804 | +0.04% | 210 | - | +2.76% | - | - |
| 12/13 | 4,808 | 4,809 | 4,787 | 4,802 | +0.08% | 440 | - | +2.94% | - | - |
| 12/12 | 4,754 | 4,829 | 4,754 | 4,798 | -0.44% | 180 | - | +3.07% | - | - |
| 12/11 | 4,770 | 4,819 | 4,770 | 4,819 | +1.01% | 130 | - | +3.79% | - | - |
| 12/08 | 4,741 | 4,823 | 4,741 | 4,771 | -0.81% | 140 | - | +3.09% | - | - |
| 12/07 | 4,840 | 4,840 | 4,735 | 4,810 | -0.8% | 190 | - | +4.29% | - | - |
| 12/06 | 4,816 | 4,849 | 4,703 | 4,849 | +0.83% | 440 | - | +5.62% | - | - |
| 12/05 | 4,810 | 4,817 | 4,809 | 4,809 | -0.33% | 210 | - | +5.25% | - | - |
| 12/04 | 4,771 | 4,850 | 4,771 | 4,825 | -0.31% | 510 | - | +6.04% | - | - |
| 12/01 | 4,850 | 4,850 | 4,810 | 4,840 | +1.04% | 420 | - | +6.8% | - | - |
| 11/30 | 4,800 | 4,800 | 4,780 | 4,790 | +0.84% | 240 | - | +6.18% | - | - |
| 11/29 | 4,800 | 4,810 | 4,726 | 4,750 | -0.94% | 950 | - | +5.72% | - | - |
| 11/28 | 4,799 | 4,820 | 4,709 | 4,795 | +0.36% | 770 | - | +7.06% | - | - |
| 11/27 | 4,630 | 4,778 | 4,630 | 4,778 | +3.87% | 2,470 | - | +7.01% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2011年 7月期 | 1,836 2/22 | 1,131 3/15 | 120,880 12/3 | +5.11% 1/17 | -31.28% 3/15 |
| 2012年 7月期 | 1,465 8/1 | 1,021 6/5 | 27,690 12/19 | +7.08% 2/23 | -11.67% 9/26 |
| 2013年 7月期 | 10,500 5/14 | 1,037 9/7 | 625,540 4/25 | +84.51% 5/14 | -25.46% 8/7 |
| 2014年 7月期 | 6,270 12/27 | 4,190 8/26 | 125,140 10/30 | +20.61% 6/9 | -14.07% 11/11 |
| 2015年 7月期 | 5,450 8/12 | 3,905 2/6 2/5 他3件 | 35,680 12/8 | +6.53% 3/31 | -14.74% 10/16 |
| 2016年 7月期 | 4,395 8/3 | 3,020 2/12 | 11,860 5/27 | +7.47% 3/31 | -13.41% 2/12 |
| 2017年 7月期 | 4,800 7/28 | 3,265 11/9 | 16,200 3/15 | +7.14% 5/11 | -5.34% 11/9 |
| 2018年 7月期 | 5,890 1/29 | 4,300 7/5 | 11,210 11/10 | +6.93% 11/1 | -11.36% 2/14 |
| 2019年 7月期 | 4,900 9/26 | 3,440 12/25 | 4,350 10/26 | +6.06% 9/26 | -18% 12/25 |
| 2020年 7月期 | 4,820 12/30 | 2,900 3/17 | 14,150 6/15 | +12.42% 5/12 | -23.86% 3/13 |
| 2021年 7月期 | 5,620 4/12 | 4,365 8/3 | 5,210 8/6 | +7.7% 4/2 | -7.41% 5/17 |
| 2022年 7月期 | 6,060 11/22 | 3,975 6/20 | 4,590 1/14 | +9.67% 9/8 | -13.29% 1/27 |
| 2023年 7月期 | 4,595 7/6 | 4,030 10/3 | 1,520 12/21 | +4.33% 11/11 | -6.93% 9/30 |
| 最新 | 4,969 2024/4/23 | 50 | -2.3% 5,086 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 323%（4.23倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/04/23 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
1,021円（2012/06/05） - 387%（4.87倍）
4,969円（4/23）