株価チャート
株価
4/23
- 前日 (4/22)
- 1,389
- 始値
- 1,397
- 高値
- 1,402
- 安値
- 1,390
- 終値 +0.22%
- 1,392
- 出来高 +56.41%
- 6,100
乖離率
- 株価(5日)
移動平均値 - +0.36%
1,387 - 株価(25日)
移動平均値 - +1.02%
1,378 - 出来高(5日)
移動平均値 - +28.69%
4,740
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 | 1,397 | 1,402 | 1,390 | 1,392 | +0.22% | 6,100 | 59億3312万 | +1.02% | 15.61 | 0.96 |
04/22 | 1,395 | 1,395 | 1,382 | 1,389 | +0.51% | 3,900 | 59億2033万 | +0.87% | 15.58 | 0.95 |
04/19 | 1,390 | 1,394 | 1,378 | 1,382 | -0.58% | 9,000 | 58億9049万 | +0.44% | 15.5 | 0.95 |
04/18 | 1,381 | 1,393 | 1,381 | 1,390 | +0.51% | 2,200 | 59億2459万 | +1.02% | 15.59 | 0.95 |
04/17 | 1,392 | 1,395 | 1,381 | 1,383 | -0.36% | 2,500 | 58億9476万 | +0.58% | 15.51 | 0.95 |
04/16 | 1,391 | 1,396 | 1,380 | 1,388 | -0.22% | 4,400 | 59億1607万 | +1.02% | 15.57 | 0.95 |
04/15 | 1,397 | 1,399 | 1,381 | 1,391 | -0.57% | 4,600 | 59億2885万 | +1.31% | 15.6 | 0.95 |
04/12 | 1,400 | 1,405 | 1,392 | 1,399 | -0.07% | 6,300 | 59億6295万 | +1.89% | 15.69 | 0.96 |
04/11 | 1,391 | 1,400 | 1,390 | 1,400 | +0.5% | 4,300 | 59億6722万 | +1.97% | 15.7 | 0.96 |
04/10 | 1,401 | 1,401 | 1,391 | 1,393 | -0.5% | 5,200 | 59億3738万 | +1.53% | 15.62 | 0.96 |
04/09 | 1,396 | 1,400 | 1,392 | 1,400 | +0.21% | 5,000 | 59億6722万 | +2.12% | 15.7 | 0.96 |
04/08 | 1,400 | 1,402 | 1,391 | 1,397 | +0.5% | 8,100 | 59億5443万 | +2.05% | 15.67 | 0.96 |
04/05 | 1,387 | 1,398 | 1,386 | 1,390 | +0.29% | 7,900 | 59億2459万 | +1.46% | 15.59 | 0.95 |
04/04 | 1,373 | 1,386 | 1,373 | 1,386 | +1.39% | 7,000 | 59億754万 | +1.17% | 15.55 | 0.95 |
04/03 | 1,365 | 1,370 | 1,361 | 1,367 | +0.15% | 3,800 | 58億2656万 | -0.22% | 15.33 | 0.94 |
04/02 | 1,380 | 1,380 | 1,365 | 1,365 | -0.51% | 7,800 | 58億1803万 | -0.44% | 15.31 | 0.94 |
04/01 | 1,372 | 1,380 | 1,371 | 1,372 | +0.15% | 5,400 | 58億4787万 | -0.07% | 15.39 | 0.94 |
03/29 | 1,340 | 1,370 | 1,340 | 1,370 | +2.24% | 9,000 | 58億3935万 | -0.29% | 15.37 | 0.94 |
03/28 | 1,339 | 1,354 | 1,339 | 1,340 | -0.37% | 9,100 | 57億1148万 | -2.55% | 15.03 | 0.92 |
03/27 | 1,315 | 1,350 | 1,315 | 1,345 | +1.36% | 18,900 | 57億3279万 | -2.32% | 15.09 | 0.92 |
03/26 | 1,354 | 1,354 | 1,310 | 1,327 | -1.04% | 32,800 | 56億5607万 | -3.84% | 14.88 | 0.91 |
03/25 | 1,375 | 1,383 | 1,336 | 1,341 | -2.61% | 32,400 | 57億1574万 | -3.04% | 15.04 | 0.92 |
03/22 | 1,380 | 1,380 | 1,365 | 1,377 | -0.22% | 5,700 | 58億6918万 | -0.58% | 15.44 | 0.94 |
03/21 | 1,376 | 1,380 | 1,374 | 1,380 | +0.07% | 5,100 | 58億8197万 | -0.36% | 15.48 | 0.95 |
03/19 | 1,379 | 1,379 | 1,371 | 1,379 | +0.29% | 2,000 | 58億7771万 | -0.51% | 15.47 | 0.95 |
03/18 | 1,370 | 1,377 | 1,370 | 1,375 | +0.36% | 9,000 | 58億6066万 | -0.87% | 15.42 | 0.94 |
03/15 | 1,368 | 1,372 | 1,359 | 1,370 | +0.15% | 3,700 | 58億3935万 | -1.3% | 15.37 | 0.94 |
03/14 | 1,363 | 1,368 | 1,351 | 1,368 | +0.37% | 7,800 | 58億3082万 | -1.51% | 15.34 | 0.94 |
03/13 | 1,370 | 1,373 | 1,360 | 1,363 | +0.22% | 4,500 | 58億951万 | -2.01% | 15.29 | 0.94 |
03/12 | 1,356 | 1,385 | 1,352 | 1,360 | -0.95% | 8,400 | 57億9672万 | -2.37% | 15.25 | 0.93 |
03/11 | 1,390 | 1,390 | 1,365 | 1,373 | -1.36% | 8,700 | 58億5213万 | -1.58% | 15.4 | 0.94 |
03/08 | 1,383 | 1,392 | 1,383 | 1,392 | +0.51% | 8,200 | 59億3312万 | -0.36% | 15.61 | 0.96 |
03/07 | 1,374 | 1,400 | 1,373 | 1,385 | +0.29% | 11,500 | 59億328万 | -0.93% | 15.53 | 0.95 |
03/06 | 1,374 | 1,389 | 1,370 | 1,381 | +0.8% | 11,700 | 58億8623万 | -1.36% | 15.49 | 0.95 |
03/05 | 1,300 | 1,375 | 1,285 | 1,370 | +0.51% | 79,500 | 58億3935万 | -2.21% | 15.37 | 0.94 |
03/04 | 1,393 | 1,394 | 1,363 | 1,363 | -2.64% | 51,200 | 58億951万 | -2.85% | 15.29 | 0.94 |
03/01 | 1,398 | 1,405 | 1,398 | 1,400 | +0.29% | 7,000 | 59億6722万 | -0.43% | 15.7 | 0.96 |
02/29 | 1,395 | 1,403 | 1,395 | 1,396 | 0% | 2,800 | 59億5017万 | -0.78% | 15.66 | 0.96 |
02/28 | 1,395 | 1,403 | 1,395 | 1,396 | +0.07% | 2,800 | 59億5017万 | -0.92% | 15.66 | 0.96 |
02/27 | 1,398 | 1,402 | 1,395 | 1,395 | -0.21% | 4,800 | 59億4590万 | -1.13% | 15.65 | 0.96 |
02/26 | 1,406 | 1,406 | 1,393 | 1,398 | +0.14% | 6,000 | 59億5869万 | -1.06% | 15.68 | 0.96 |
02/22 | 1,405 | 1,406 | 1,395 | 1,396 | -0.36% | 5,600 | 59億5017万 | -1.34% | 15.66 | 0.96 |
02/21 | 1,402 | 1,408 | 1,401 | 1,401 | -0.07% | 4,200 | 59億7148万 | -1.13% | 15.71 | 0.96 |
02/20 | 1,407 | 1,407 | 1,402 | 1,402 | 0% | 2,600 | 59億7574万 | -1.2% | 15.72 | 0.96 |
02/19 | 1,398 | 1,404 | 1,393 | 1,402 | +0.07% | 3,100 | 59億7574万 | -1.27% | 15.72 | 0.96 |
02/16 | 1,391 | 1,401 | 1,391 | 1,401 | +0.79% | 4,100 | 59億7148万 | -1.48% | 15.71 | 0.96 |
02/15 | 1,401 | 1,401 | 1,390 | 1,390 | -0.36% | 6,200 | 59億2459万 | -2.32% | 15.59 | 0.95 |
02/14 | 1,397 | 1,400 | 1,393 | 1,395 | -0.21% | 4,500 | 59億4590万 | -2.11% | 15.65 | 0.96 |
02/13 | 1,407 | 1,407 | 1,393 | 1,398 | +0.36% | 5,500 | 59億5869万 | -1.96% | 15.68 | 0.96 |
02/09 | 1,401 | 1,404 | 1,393 | 1,393 | -0.92% | 10,100 | 59億3738万 | -2.38% | 15.62 | 0.96 |
02/08 | 1,408 | 1,408 | 1,401 | 1,406 | -0.21% | 6,100 | 59億9279万 | -1.54% | 15.77 | 0.96 |
02/07 | 1,412 | 1,412 | 1,408 | 1,409 | -0.21% | 3,900 | 60億558万 | -1.33% | 15.8 | 0.97 |
02/06 | 1,418 | 1,418 | 1,408 | 1,412 | -0.14% | 6,200 | 60億1836万 | -1.05% | 15.84 | 0.97 |
02/05 | 1,415 | 1,418 | 1,414 | 1,414 | -0.07% | 5,500 | 60億2689万 | -0.84% | 15.86 | 0.97 |
02/02 | 1,413 | 1,416 | 1,408 | 1,415 | +0.14% | 8,000 | 60億3115万 | -0.63% | 15.87 | 0.97 |
02/01 | 1,427 | 1,427 | 1,411 | 1,413 | -0.98% | 4,700 | 60億2262万 | -0.7% | 15.85 | 0.97 |
01/31 | 1,413 | 1,427 | 1,412 | 1,427 | +0.63% | 13,400 | 60億8230万 | +0.35% | 16.01 | 0.98 |
01/30 | 1,450 | 1,450 | 1,410 | 1,418 | +0.5% | 106,900 | 60億4394万 | -0.14% | 15.9 | 0.97 |
01/29 | 1,422 | 1,426 | 1,410 | 1,411 | -1.26% | 90,300 | 60億1410万 | -0.49% | 15.83 | 0.97 |
01/26 | 1,422 | 1,434 | 1,422 | 1,429 | -0.56% | 18,800 | 60億9082万 | +0.85% | 16.03 | 0.98 |
01/25 | 1,425 | 1,438 | 1,422 | 1,437 | +1.13% | 16,100 | 61億2492万 | +1.55% | 16.12 | 0.99 |
01/24 | 1,440 | 1,440 | 1,421 | 1,421 | -1.46% | 32,100 | 60億5672万 | +0.64% | 15.94 | 0.98 |
01/23 | 1,447 | 1,453 | 1,442 | 1,442 | -0.35% | 17,100 | 61億4623万 | +2.34% | 16.17 | 0.99 |
01/22 | 1,445 | 1,449 | 1,445 | 1,447 | +0.14% | 10,500 | 61億6754万 | +2.92% | 16.23 | 0.99 |
01/19 | 1,445 | 1,449 | 1,445 | 1,445 | 0% | 12,600 | 61億5902万 | +2.99% | 16.21 | 0.99 |
01/18 | 1,449 | 1,453 | 1,445 | 1,445 | -0.07% | 11,200 | 61億5902万 | +3.21% | 16.21 | 0.99 |
01/17 | 1,447 | 1,451 | 1,446 | 1,446 | 0% | 20,300 | 61億6328万 | +3.51% | 16.22 | 0.99 |
01/16 | 1,448 | 1,454 | 1,437 | 1,446 | +0.07% | 14,100 | 61億6328万 | +3.66% | 16.22 | 0.99 |
01/15 | 1,439 | 1,451 | 1,438 | 1,445 | +0.56% | 15,900 | 61億5902万 | +3.81% | 16.21 | 0.99 |
01/12 | 1,440 | 1,460 | 1,436 | 1,437 | 0% | 29,400 | 61億2492万 | +3.46% | 16.12 | 0.99 |
01/11 | 1,435 | 1,448 | 1,434 | 1,437 | +0.49% | 20,000 | 61億2492万 | +3.53% | 16.12 | 0.99 |
01/10 | 1,425 | 1,434 | 1,423 | 1,430 | +0.35% | 16,900 | 60億9508万 | +3.1% | 16.04 | 0.98 |
01/09 | 1,425 | 1,436 | 1,424 | 1,425 | 0% | 10,600 | 60億7377万 | +2.74% | 15.98 | 0.98 |
01/05 | 1,417 | 1,427 | 1,417 | 1,425 | +0.71% | 10,800 | 60億7377万 | +2.81% | 15.98 | 0.98 |
01/04 | 1,407 | 1,426 | 1,405 | 1,415 | +0.57% | 16,500 | 60億3115万 | +2.17% | 15.87 | 0.97 |
2023 | ||||||||||
12/29 | 1,398 | 1,409 | 1,395 | 1,407 | +0.93% | 14,700 | 59億9705万 | +1.59% | 15.78 | 0.97 |
12/28 | 1,396 | 1,396 | 1,372 | 1,394 | +0.58% | 10,100 | 59億4164万 | +0.72% | 15.64 | 0.96 |
12/27 | 1,365 | 1,388 | 1,365 | 1,386 | +1.46% | 10,100 | 59億754万 | +0.14% | 15.55 | 0.95 |
12/26 | 1,366 | 1,379 | 1,365 | 1,366 | -0.51% | 5,300 | 58億2230万 | -1.3% | 15.32 | 0.94 |
12/25 | 1,397 | 1,397 | 1,370 | 1,373 | -1.22% | 7,500 | 58億5213万 | -0.87% | 15.4 | 0.94 |
12/22 | 1,382 | 1,395 | 1,379 | 1,390 | +0.58% | 5,800 | 59億2459万 | +0.29% | 15.59 | 0.95 |
12/21 | 1,376 | 1,385 | 1,375 | 1,382 | +0.51% | 4,000 | 58億9049万 | -0.29% | 15.5 | 0.95 |
12/20 | 1,374 | 1,385 | 1,374 | 1,375 | -0.15% | 5,300 | 58億6066万 | -0.79% | 15.42 | 0.94 |
12/19 | 1,377 | 1,377 | 1,366 | 1,377 | 0% | 2,800 | 58億6918万 | -0.65% | 15.44 | 0.94 |
12/18 | 1,359 | 1,377 | 1,359 | 1,377 | +1.32% | 4,600 | 58億6918万 | -0.65% | 15.44 | 0.94 |
12/15 | 1,352 | 1,366 | 1,352 | 1,359 | +0.52% | 4,500 | 57億9246万 | -1.88% | 15.24 | 0.93 |
12/14 | 1,364 | 1,364 | 1,350 | 1,352 | -0.37% | 6,300 | 57億6262万 | -2.38% | 15.16 | 0.93 |
12/13 | 1,379 | 1,379 | 1,351 | 1,357 | -1.6% | 9,700 | 57億8394万 | -2.02% | 15.22 | 0.93 |
12/12 | 1,382 | 1,389 | 1,375 | 1,379 | -0.22% | 3,200 | 58億7771万 | -0.43% | 15.47 | 0.95 |
12/11 | 1,373 | 1,382 | 1,365 | 1,382 | +1.39% | 4,900 | 58億9049万 | -0.22% | 15.5 | 0.95 |
12/08 | 1,396 | 1,396 | 1,363 | 1,363 | -2.36% | 7,500 | 58億951万 | -1.45% | 15.29 | 0.94 |
12/07 | 1,361 | 1,398 | 1,361 | 1,396 | +2.5% | 19,800 | 59億5017万 | +1.01% | 15.66 | 0.96 |
12/06 | 1,346 | 1,367 | 1,346 | 1,362 | -0.51% | 23,600 | 58億525万 | -1.3% | 15.28 | 0.93 |
12/05 | 1,351 | 1,374 | 1,338 | 1,369 | -3.59% | 64,600 | 58億3508万 | -0.65% | 15.35 | 0.94 |
12/04 | 1,415 | 1,445 | 1,410 | 1,420 | +0.35% | 55,600 | 60億5246万 | +3.05% | 15.93 | 0.97 |
12/01 | 1,417 | 1,420 | 1,410 | 1,415 | -0.14% | 7,700 | 60億3115万 | +2.91% | 15.87 | 0.97 |
11/30 | 1,407 | 1,417 | 1,407 | 1,417 | +0.71% | 7,700 | 60億3967万 | +3.2% | 15.89 | 0.97 |
11/29 | 1,411 | 1,412 | 1,405 | 1,407 | -0.07% | 6,500 | 59億9705万 | +2.63% | 15.78 | 0.97 |
11/28 | 1,409 | 1,409 | 1,401 | 1,408 | +0.43% | 5,400 | 60億131万 | +2.85% | 15.79 | 0.97 |
11/27 | 1,408 | 1,409 | 1,395 | 1,402 | +0.29% | 6,700 | 59億6859万 | +2.49% | 15.72 | 0.96 |
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 | |
2012年 7月期 | 610 3/6 | 473 5/16 | 2,148,000 3/6 | 21億3500万 | 16億5550万 | +6.28% 7/3 | -12.14% 8/7 |
2013年 7月期 | 739 5/9 | 443 8/8 | 107,400 7/29 | 25億8650万 | 15億5050万 | +15.38% 5/9 | -13.23% 6/7 |
2014年 7月期 | 999 7/3 | 564 8/30 | 91,600 7/29 | 42億4575万 | 19億7400万 | +16.5% 7/3 | -13.3% 8/8 |
2015年 7月期 | 1,170 6/26 | 760 8/8 | 120,100 7/29 | 49億7250万 | 32億3000万 | +14.12% 6/16 | -19.33% 8/25 |
2016年 7月期 | 1,129 5/27 | 730 8/25 | 86,000 12/22 | 47億9825万 | 31億250万 | +9.82% 12/7 | -11.69% 2/12 |
2017年 7月期 | 1,936 6/5 | 919 8/26 8/1 | 175,700 10/5 | 82億2800万 | 39億575万 | +21.91% 10/27 | -12.77% 11/30 |
2018年 7月期 | 1,624 9/1 8/2 | 1,133 3/26 | 151,500 7/26 | 69億200万 | 48億1525万 | +6.45% 5/9 | -12.15% 9/6 |
2019年 7月期 | 1,330 8/2 8/1 | 801 6/5 6/4 | 290,500 12/5 | 56億5250万 | 34億425万 | +16.43% 12/5 | -14.91% 12/25 |
2020年 7月期 | 1,273 6/3 | 713 3/2 | 1,052,200 3/5 | 54億1025万 | 30億3025万 | +33.88% 9/3 | -16.83% 2/28 |
2021年 7月期 | 1,680 9/4 | 985 8/3 | 578,300 8/28 | 71億4000万 | 41億8625万 | +17.35% 12/1 | -13.08% 8/4 |
2022年 7月期 | 1,644 9/6 | 1,108 3/9 | 301,900 9/6 | 69億8700万 | 47億900万 | +15.38% 9/6 | -14.21% 3/8 |
2023年 7月期 | 1,699 7/6 | 1,154 9/28 | 127,700 7/28 | 72億3298万 | 49億450万 | +11.86% 7/5 | -10.1% 8/3 |
最新 | 1,392 2024/4/23 | 6,100 | 59億3312万 | +1.02% 1,378 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 20%(1.2倍)
- 2016/12/30 vs 2015/12/30
- 42%(1.42倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- -7%(0.93倍)
- 2020/12/30 vs 2019/12/30
- 27%(1.27倍)
- 2021/12/30 vs 2020/12/30
- 27%(1.27倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/04/23 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
443円(2012/08/08) - 214%(3.14倍)
1,392円(4/23)