株価チャート
株価
4/24
- 前日 (4/23)
- 4,070
- 始値
- 4,100
- 高値
- 4,115
- 安値
- 4,025
- 終値 +0.49%
- 4,090
- 出来高 -28.55%
- 53,300
乖離率
- 株価（5日）
移動平均値 - +1.01%
4,049 - 株価（25日）
移動平均値 - -7.02%
4,399 - 出来高（5日）
移動平均値 - -26.44%
72,460
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 4,100 | 4,115 | 4,025 | 4,090 | +0.49% | 53,300 | 475億3520万 | -7.02% | 27.24 | 6.02 |
| 04/23 | 4,090 | 4,115 | 4,035 | 4,070 | +0.25% | 74,600 | 473億276万 | -7.94% | 27.11 | 5.99 |
| 04/22 | 3,950 | 4,060 | 3,950 | 4,060 | +2.14% | 61,100 | 471億8653万 | -8.48% | 27.04 | 5.98 |
| 04/19 | 4,000 | 4,020 | 3,880 | 3,975 | -1.85% | 90,900 | 461億9864万 | -10.73% | 26.47 | 5.85 |
| 04/18 | 3,955 | 4,100 | 3,945 | 4,050 | +1.38% | 82,400 | 470億7031万 | -9.29% | 26.97 | 5.96 |
| 04/17 | 4,145 | 4,150 | 3,995 | 3,995 | -2.44% | 68,000 | 464億3108万 | -10.73% | 26.61 | 5.88 |
| 04/16 | 4,215 | 4,215 | 4,085 | 4,095 | -3.31% | 81,700 | 475億9331万 | -8.76% | 27.27 | 6.03 |
| 04/15 | 4,150 | 4,255 | 4,110 | 4,235 | +0.95% | 61,500 | 492億2044万 | -6.04% | 28.21 | 6.24 |
| 04/12 | 4,200 | 4,295 | 4,170 | 4,195 | -1.06% | 105,300 | 487億5554万 | -7.15% | 27.94 | 6.18 |
| 04/11 | 4,285 | 4,295 | 4,205 | 4,240 | -1.62% | 73,900 | 492億7855万 | -6.42% | 28.24 | 6.24 |
| 04/10 | 4,295 | 4,345 | 4,280 | 4,310 | -0.35% | 58,000 | 500億9211万 | -5.05% | 28.71 | 6.35 |
| 04/09 | 4,280 | 4,350 | 4,250 | 4,325 | -0.23% | 124,000 | 502億6644万 | -4.88% | 28.81 | 6.37 |
| 04/08 | 4,615 | 4,655 | 4,335 | 4,335 | -3.99% | 177,400 | 503億8267万 | -4.64% | 28.87 | 6.38 |
| 04/05 | 4,450 | 4,595 | 4,450 | 4,515 | -0.66% | 85,900 | 524億7468万 | -0.62% | 30.07 | 6.65 |
| 04/04 | 4,505 | 4,585 | 4,460 | 4,545 | +1.22% | 74,100 | 528億2335万 | +0.31% | 30.27 | 6.69 |
| 04/03 | 4,440 | 4,595 | 4,440 | 4,490 | -0.22% | 82,100 | 521億8412万 | -0.6% | 29.9 | 6.61 |
| 04/02 | 4,640 | 4,640 | 4,470 | 4,500 | -1.85% | 84,300 | 523億35万 | -0.11% | 29.97 | 6.63 |
| 04/01 | 4,740 | 4,740 | 4,565 | 4,585 | -3.37% | 126,000 | 532億8824万 | +2.07% | 30.54 | 6.75 |
| 03/29 | 4,725 | 4,770 | 4,685 | 4,745 | +0.42% | 80,100 | 551億4781万 | +6.08% | 31.6 | 6.99 |
| 03/28 | 4,830 | 4,855 | 4,700 | 4,725 | -3.08% | 105,900 | 549億1536万 | +6.28% | 31.47 | 6.96 |
| 03/27 | 4,800 | 4,930 | 4,765 | 4,875 | +2.42% | 124,100 | 566億5871万 | +10.29% | 32.47 | 7.18 |
| 03/26 | 4,800 | 4,880 | 4,730 | 4,760 | -0.63% | 85,500 | 553億2214万 | +8.45% | 31.7 | 7.01 |
| 03/25 | 4,900 | 4,950 | 4,785 | 4,790 | -0.93% | 187,800 | 556億7081万 | +9.99% | 31.9 | 7.05 |
| 03/22 | 4,625 | 4,835 | 4,590 | 4,835 | +4.54% | 169,400 | 561億9382万 | +12.08% | 32.2 | 7.12 |
| 03/21 | 4,645 | 4,740 | 4,595 | 4,625 | -0.64% | 155,500 | 537億5313万 | +8.19% | 30.8 | 6.81 |
| 03/19 | 4,505 | 4,655 | 4,495 | 4,655 | +4.96% | 261,100 | 541億180万 | +9.63% | 31 | 6.86 |
| 03/18 | 4,415 | 4,500 | 4,365 | 4,435 | -1.11% | 143,600 | 515億4490万 | +5.05% | 29.54 | 6.53 |
| 03/15 | 4,265 | 4,535 | 4,170 | 4,485 | +4.55% | 236,400 | 521億2601万 | +6.86% | 29.87 | 6.6 |
| 03/14 | 4,285 | 4,375 | 4,205 | 4,290 | -0.12% | 152,000 | 498億5966万 | +3% | 28.57 | 6.32 |
| 03/13 | 4,280 | 4,490 | 4,260 | 4,295 | -0.58% | 263,000 | 499億1777万 | +3.79% | 28.61 | 6.32 |
| 03/12 | 4,355 | 4,375 | 4,160 | 4,320 | -5.37% | 378,100 | 502億833万 | +5.03% | 28.77 | 6.36 |
| 03/11 | 4,580 | 4,710 | 4,315 | 4,565 | +1.22% | 703,900 | 530億5579万 | +11.59% | 30.4 | 6.72 |
| 03/08 | 4,550 | 4,570 | 4,400 | 4,510 | -0.22% | 242,700 | 524億1657万 | +11.06% | 30.04 | 6.64 |
| 03/07 | 4,480 | 4,585 | 4,480 | 4,520 | +1.57% | 136,200 | 525億3279万 | +12.1% | 30.1 | 6.66 |
| 03/06 | 4,455 | 4,505 | 4,390 | 4,450 | -1.11% | 116,700 | 517億1923万 | +11.19% | 29.64 | 6.55 |
| 03/05 | 4,300 | 4,500 | 4,250 | 4,500 | +4.65% | 133,700 | 523億35万 | +13.21% | 29.97 | 6.63 |
| 03/04 | 4,270 | 4,310 | 4,205 | 4,300 | +0.7% | 72,200 | 499億7589万 | +9% | 28.64 | 6.33 |
| 03/01 | 4,320 | 4,360 | 4,215 | 4,270 | +1.3% | 91,300 | 496億2722万 | +8.76% | 28.44 | 6.29 |
| 02/29 | 4,155 | 4,225 | 4,140 | 4,215 | +0.72% | 61,400 | 489億8799万 | +7.8% | 28.07 | 6.21 |
| 02/28 | 4,150 | 4,230 | 4,150 | 4,185 | -0.36% | 54,200 | 486億3932万 | +7.25% | 27.87 | 6.16 |
| 02/27 | 4,220 | 4,275 | 4,145 | 4,200 | +0.96% | 79,700 | 488億1366万 | +8.05% | 27.97 | 6.19 |
| 02/26 | 4,150 | 4,210 | 4,120 | 4,160 | +0.97% | 111,600 | 483億4876万 | +7.44% | 27.71 | 6.13 |
| 02/22 | 4,040 | 4,130 | 4,025 | 4,120 | +1.6% | 67,100 | 478億8387万 | +6.74% | 27.44 | 6.07 |
| 02/21 | 4,065 | 4,100 | 4,050 | 4,055 | -0.49% | 60,300 | 471億2842万 | +5.43% | 27.01 | 5.97 |
| 02/20 | 4,125 | 4,155 | 4,070 | 4,075 | -1.09% | 72,900 | 473億6087万 | +6.48% | 27.14 | 6 |
| 02/19 | 3,905 | 4,135 | 3,900 | 4,120 | +5.91% | 173,200 | 478億8387万 | +8.19% | 27.44 | 6.07 |
| 02/16 | 3,800 | 3,900 | 3,790 | 3,890 | +2.77% | 107,900 | 452億1074万 | +2.88% | 25.91 | 5.73 |
| 02/15 | 3,855 | 3,865 | 3,750 | 3,785 | -1.56% | 86,800 | 439億9040万 | +0.61% | 25.21 | 5.57 |
| 02/14 | 3,935 | 3,955 | 3,840 | 3,845 | -1.79% | 99,000 | 446億8774万 | +2.56% | 25.61 | 5.66 |
| 02/13 | 3,945 | 3,975 | 3,870 | 3,915 | -3.33% | 177,500 | 455億130万 | +4.82% | 26.07 | 5.77 |
| 02/09 | 3,880 | 4,155 | 3,870 | 4,050 | +6.72% | 427,600 | 470億7031万 | +9.11% | 26.97 | 5.96 |
| 02/08 | 3,750 | 3,825 | 3,735 | 3,795 | +2.99% | 141,500 | 441億662万 | +2.96% | 25.28 | 5.59 |
| 02/07 | 3,600 | 3,710 | 3,580 | 3,685 | +1.38% | 84,900 | 428億2817万 | +0.41% | 24.54 | 5.43 |
| 02/06 | 3,630 | 3,690 | 3,595 | 3,635 | -0.95% | 79,200 | 422億4706万 | -0.68% | 24.21 | 5.35 |
| 02/05 | 3,770 | 3,780 | 3,670 | 3,670 | -2.13% | 100,200 | 426億5384万 | +0.63% | 24.44 | 5.4 |
| 02/02 | 3,755 | 3,795 | 3,745 | 3,750 | -1.96% | 102,400 | 435億8362万 | +3.28% | 24.98 | 5.52 |
| 02/01 | 3,760 | 3,830 | 3,695 | 3,825 | +0.92% | 143,200 | 444億5529万 | +5.87% | 25.48 | 5.63 |
| 01/31 | 3,790 | 3,860 | 3,720 | 3,790 | +0.93% | 202,300 | 440億4851万 | +5.48% | 25.24 | 5.58 |
| 01/30 | 3,835 | 3,860 | 3,705 | 3,755 | -0.66% | 342,500 | 436億4173万 | +5.18% | 25.01 | 5.53 |
| 01/29 | 3,805 | 3,865 | 3,745 | 3,780 | +0.67% | 669,800 | 439億3229万 | +6.51% | 25.18 | 5.57 |
| 01/26 | 3,830 | 3,830 | 3,750 | 3,755 | -1.96% | 147,300 | 436億4173万 | +6.49% | 25.01 | 5.53 |
| 01/25 | 3,805 | 3,845 | 3,785 | 3,830 | -1.16% | 161,100 | 445億1340万 | +9.37% | 25.51 | 5.64 |
| 01/24 | 3,985 | 4,015 | 3,870 | 3,875 | -3.13% | 230,200 | 450億3641万 | +11.48% | 25.81 | 5.71 |
| 01/23 | 3,805 | 4,055 | 3,775 | 4,000 | +4.71% | 368,600 | 464億8920万 | +16.11% | 26.64 | 5.89 |
| 01/22 | 3,860 | 3,875 | 3,785 | 3,820 | -0.26% | 118,300 | 443億9718万 | +11.96% | 25.44 | 5.63 |
| 01/19 | 3,850 | 3,910 | 3,775 | 3,830 | -0.52% | 212,800 | 445億1340万 | +12.95% | 25.51 | 5.64 |
| 01/18 | 3,760 | 3,850 | 3,690 | 3,850 | +1.85% | 252,300 | 447億4585万 | +14.21% | 25.64 | 5.67 |
| 01/17 | 3,615 | 3,820 | 3,610 | 3,780 | +6.03% | 294,600 | 439億3229万 | +13.48% | 25.18 | 5.57 |
| 01/16 | 3,580 | 3,635 | 3,550 | 3,565 | -0.83% | 95,100 | 414億3349万 | +8.19% | 23.74 | 5.25 |
| 01/15 | 3,425 | 3,605 | 3,415 | 3,595 | +4.35% | 141,500 | 417億8216万 | +10.04% | 23.94 | 5.29 |
| 01/12 | 3,480 | 3,540 | 3,445 | 3,445 | +0.29% | 193,900 | 400億3882万 | +6.46% | 22.94 | 5.07 |
| 01/11 | 3,485 | 3,490 | 3,410 | 3,435 | -0.58% | 83,300 | 399億2260万 | +6.94% | 22.88 | 5.06 |
| 01/10 | 3,485 | 3,490 | 3,445 | 3,455 | -0.86% | 92,200 | 401億5504万 | +8.41% | 23.01 | 5.09 |
| 01/09 | 3,355 | 3,500 | 3,355 | 3,485 | +4.03% | 157,700 | 405億371万 | +10.22% | 23.21 | 5.13 |
| 01/05 | 3,430 | 3,435 | 3,335 | 3,350 | -1.47% | 77,000 | 389億3470万 | +6.79% | 22.31 | 4.93 |
| 01/04 | 3,390 | 3,410 | 3,325 | 3,400 | +0.29% | 80,500 | 395億1582万 | +9.01% | 22.64 | 5.01 |
| 2023 | ||||||||||
| 12/29 | 3,420 | 3,430 | 3,365 | 3,390 | -1.02% | 88,700 | 393億9959万 | +9.39% | 22.58 | 4.99 |
| 12/28 | 3,330 | 3,425 | 3,310 | 3,425 | +3.47% | 129,400 | 398億637万 | +11.17% | 22.81 | 5.04 |
| 12/27 | 3,265 | 3,310 | 3,240 | 3,310 | +1.07% | 46,600 | 384億6981万 | +8.13% | 22.05 | 4.87 |
| 12/26 | 3,305 | 3,345 | 3,255 | 3,275 | -0.91% | 68,600 | 380億6303万 | +7.62% | 21.81 | 4.82 |
| 12/25 | 3,330 | 3,370 | 3,305 | 3,305 | -0.6% | 77,000 | 384億1170万 | +9.08% | 22.01 | 4.87 |
| 12/22 | 3,210 | 3,350 | 3,195 | 3,325 | +3.74% | 105,600 | 386億4414万 | +10.25% | 22.15 | 4.9 |
| 12/21 | 3,195 | 3,250 | 3,180 | 3,205 | -0.77% | 72,900 | 372億4947万 | +6.87% | 21.35 | 4.72 |
| 12/20 | 3,270 | 3,295 | 3,215 | 3,230 | +0.78% | 133,400 | 375億4002万 | +8.17% | 21.51 | 4.76 |
| 12/19 | 3,155 | 3,210 | 3,125 | 3,205 | +1.58% | 87,900 | 372億4947万 | +7.84% | 21.35 | 4.72 |
| 12/18 | 3,150 | 3,250 | 3,135 | 3,155 | -1.41% | 160,600 | 366億6835万 | +6.7% | 21.01 | 4.65 |
| 12/15 | 3,155 | 3,200 | 3,110 | 3,200 | +3.23% | 197,200 | 371億9136万 | +8.7% | 21.31 | 4.71 |
| 12/14 | 3,200 | 3,270 | 3,030 | 3,100 | -1.9% | 407,100 | 360億2913万 | +5.77% | 20.65 | 4.57 |
| 12/13 | 3,295 | 3,330 | 3,150 | 3,160 | -4.24% | 383,000 | 367億2646万 | +8.03% | 21.05 | 4.65 |
| 12/12 | 3,450 | 3,455 | 3,205 | 3,300 | -1.05% | 1,408,400 | 383億5359万 | +13.13% | 21.98 | 4.86 |
| 12/11 | 3,255 | 3,335 | 3,145 | 3,335 | +17.68% | 1,031,300 | 387億6037万 | +14.8% | 22.21 | 4.91 |
| 12/08 | 2,870 | 2,933 | 2,793 | 2,834 | -2.17% | 289,700 | 329億3759万 | -1.97% | 18.87 | 4.17 |
| 12/07 | 2,856 | 2,901 | 2,845 | 2,897 | +1.22% | 106,400 | 336億6980万 | 0% | 19.29 | 4.27 |
| 12/06 | 2,816 | 2,872 | 2,801 | 2,862 | +2% | 91,200 | 332億6302万 | -1.31% | 19.06 | 4.21 |
| 12/05 | 2,851 | 2,868 | 2,782 | 2,806 | -1.65% | 107,600 | 326億1217万 | -3.31% | 18.69 | 4.13 |
| 12/04 | 2,809 | 2,886 | 2,798 | 2,853 | +1.57% | 125,600 | 331億5842万 | -1.86% | 19 | 4.2 |
| 12/01 | 2,860 | 2,869 | 2,807 | 2,809 | -1.02% | 104,400 | 326億4704万 | -3.44% | 18.71 | 4.14 |
| 11/30 | 2,844 | 2,845 | 2,821 | 2,838 | -0.42% | 49,200 | 329億8408万 | -2.61% | 18.9 | 4.18 |
| 11/29 | 2,908 | 2,908 | 2,843 | 2,850 | -1.66% | 67,600 | 331億2355万 | -2.33% | 18.98 | 4.2 |
| 11/28 | 2,919 | 2,933 | 2,895 | 2,898 | -0.72% | 31,000 | 336億8142万 | -0.72% | 19.3 | 4.27 |
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 | |
| 2014年 7月期 | 1,592 9,550 7/14 | 1,013 6,080 7/31 | 15,979,800 2,663,300 7/11 | 151億3961万 | 100億5814万 | +3.17% 9/3 | -8.02% 8/15 |
| 2015年 7月期 | 3,180 9,540 7/2 | 942 5,650 8/12 | 918,600 306,200 6/24 | 336億9146万 | 93億4679万 | +36.08% 4/9 | -16.93% 8/24 |
| 2016年 7月期 | 2,828 12/3 | 1,775 8/25 | 500,300 6/7 | 321億430万 | 201億5033万 | +12.3% 11/30 | -13.02% 2/12 |
| 2017年 7月期 | 2,955 6/8 | 1,764 8/31 | 1,581,100 6/12 | 343億4389万 | 204億3294万 | +22.12% 9/29 | -8.82% 6/16 |
| 2018年 7月期 | 3,965 12/25 | 2,131 7/9 | 1,722,500 9/14 | 460億8241万 | 247億6712万 | +18.81% 9/19 | -16.53% 7/9 |
| 2019年 7月期 | 2,524 10/3 | 1,478 3/11 | 516,000 9/13 | 293億3468万 | 171億7775万 | +13.44% 6/14 | -19.1% 12/25 |
| 2020年 7月期 | 2,698 2/10 | 1,190 4/3 | 1,467,800 12/9 | 313億5696万 | 138億3053万 | +26.19% 5/11 | -31.5% 4/3 |
| 2021年 7月期 | 2,031 6/9 | 1,163 8/3 | 561,500 9/14 | 236億489万 | 135億1673万 | +15.27% 2/10 | -12.24% 11/19 |
| 2022年 7月期 | 2,441 6/15 | 1,574 12/2 | 681,200 9/13 | 283億7003万 | 182億9350万 | +22.41% 6/14 | -14.57% 12/2 |
| 2023年 7月期 | 2,767 6/15 | 1,933 3/13 | 1,267,500 9/16 | 321億5890万 | 224億6590万 | +15.74% 6/15 | -14.27% 12/23 |
| 最新 | 4,090 2024/4/24 | 53,300 | 475億3520万 | -7.02% 4,399 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 88%（1.88倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/04/24 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
942円（2014/08/12） - 334%（4.34倍）
4,090円（4/24）