株価チャート
株価
4/18
- 前日 (4/17)
- 1,775
- 始値
- 1,775
- 高値
- 1,808
- 安値
- 1,774
- 終値 +1.18%
- 1,796
- 出来高 +10.98%
- 28,300
乖離率
- 株価（5日）
移動平均値 - -0.83%
1,811 - 株価（25日）
移動平均値 - +2.1%
1,759 - 出来高（5日）
移動平均値 - -20.19%
35,460
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 | 1,775 | 1,808 | 1,774 | 1,796 | +1.18% | 28,300 | 305億7228万 | +2.1% | 12.11 | 0.69 |
| 04/17 | 1,819 | 1,819 | 1,775 | 1,775 | -1.44% | 25,500 | 302億1481万 | +1.6% | 11.96 | 0.68 |
| 04/16 | 1,836 | 1,842 | 1,800 | 1,801 | -1.91% | 27,700 | 306億5739万 | +3.74% | 12.14 | 0.69 |
| 04/15 | 1,822 | 1,851 | 1,806 | 1,836 | -0.54% | 37,400 | 312億5317万 | +6.56% | 12.38 | 0.7 |
| 04/12 | 1,800 | 1,857 | 1,785 | 1,846 | +3.48% | 58,400 | 314億2340万 | +7.95% | 12.44 | 0.71 |
| 04/11 | 1,778 | 1,788 | 1,774 | 1,784 | -0.39% | 27,300 | 303億6801万 | +5.13% | 12.02 | 0.68 |
| 04/10 | 1,797 | 1,811 | 1,776 | 1,791 | +0.11% | 38,900 | 304億8717万 | +6.29% | 12.07 | 0.68 |
| 04/09 | 1,821 | 1,831 | 1,786 | 1,789 | -1.65% | 80,600 | 304億5312万 | +6.93% | 12.06 | 0.68 |
| 04/08 | 1,790 | 1,830 | 1,790 | 1,819 | +2.08% | 68,400 | 309億6379万 | +9.45% | 12.26 | 0.7 |
| 04/05 | 1,752 | 1,812 | 1,750 | 1,782 | +1.95% | 69,300 | 303億3396万 | +8.07% | 12.01 | 0.68 |
| 04/04 | 1,733 | 1,763 | 1,703 | 1,748 | +0.75% | 41,300 | 297億5520万 | +6.72% | 11.78 | 0.67 |
| 04/03 | 1,721 | 1,748 | 1,716 | 1,735 | +0.06% | 28,200 | 295億3391万 | +6.51% | 11.69 | 0.66 |
| 04/02 | 1,779 | 1,779 | 1,727 | 1,734 | -3.07% | 40,800 | 295億1689万 | +7.04% | 11.69 | 0.66 |
| 04/01 | 1,802 | 1,818 | 1,778 | 1,789 | -0.5% | 37,400 | 304億5312万 | +11.05% | 12.06 | 0.68 |
| 03/29 | 1,806 | 1,826 | 1,783 | 1,798 | -0.44% | 28,100 | 306億632万 | +12.45% | 12.12 | 0.69 |
| 03/28 | 1,825 | 1,840 | 1,788 | 1,806 | -0.71% | 37,600 | 307億4250万 | +13.73% | 12.17 | 0.69 |
| 03/27 | 1,835 | 1,870 | 1,810 | 1,819 | -0.82% | 58,100 | 309億6379万 | +15.42% | 12.26 | 0.7 |
| 03/26 | 1,839 | 1,890 | 1,826 | 1,834 | +0.11% | 83,800 | 312億1913万 | +17.26% | 12.36 | 0.7 |
| 03/25 | 1,778 | 1,844 | 1,766 | 1,832 | +2.4% | 90,500 | 311億8508万 | +18.19% | 12.35 | 0.7 |
| 03/22 | 1,750 | 1,808 | 1,729 | 1,789 | +2.23% | 166,000 | 304億5312万 | +16.47% | 12.06 | 0.68 |
| 03/21 | 1,689 | 1,756 | 1,683 | 1,750 | +3.92% | 114,800 | 297億8925万 | +14.83% | 11.8 | 0.67 |
| 03/19 | 1,636 | 1,684 | 1,622 | 1,684 | +2.37% | 174,900 | 286億6577万 | +11.16% | 11.35 | 0.64 |
| 03/18 | 1,600 | 1,645 | 1,588 | 1,645 | +9.45% | 343,200 | 280億189万 | +9.16% | 11.09 | 0.63 |
| 03/15 | 1,502 | 1,508 | 1,496 | 1,503 | +0.07% | 24,700 | 255億8471万 | +0.13% | 10.13 | 0.57 |
| 03/14 | 1,493 | 1,502 | 1,485 | 1,502 | +1.21% | 19,100 | 255億6768万 | 0% | 10.12 | 0.57 |
| 03/13 | 1,490 | 1,495 | 1,476 | 1,484 | -0.47% | 13,200 | 252億6128万 | -1.2% | 10 | 0.57 |
| 03/12 | 1,478 | 1,491 | 1,458 | 1,491 | +0.34% | 25,100 | 253億8044万 | -0.8% | 10.05 | 0.57 |
| 03/11 | 1,505 | 1,505 | 1,476 | 1,486 | -1.78% | 32,400 | 252億9532万 | -1.2% | 10.02 | 0.57 |
| 03/08 | 1,505 | 1,518 | 1,505 | 1,513 | +0.07% | 33,300 | 257億5493万 | +0.6% | 10.2 | 0.58 |
| 03/07 | 1,497 | 1,512 | 1,497 | 1,512 | +1.07% | 19,600 | 257億3791万 | +0.53% | 10.19 | 0.58 |
| 03/06 | 1,490 | 1,503 | 1,490 | 1,496 | +0.4% | 18,200 | 254億6555万 | -0.47% | 10.08 | 0.57 |
| 03/05 | 1,505 | 1,505 | 1,483 | 1,490 | -0.86% | 26,500 | 253億6341万 | -0.93% | 10.04 | 0.57 |
| 03/04 | 1,510 | 1,522 | 1,503 | 1,503 | +0.33% | 39,100 | 255億8471万 | -0.13% | 10.13 | 0.57 |
| 03/01 | 1,506 | 1,512 | 1,498 | 1,498 | -0.93% | 25,200 | 254億9959万 | -0.53% | 10.1 | 0.57 |
| 02/29 | 1,515 | 1,515 | 1,507 | 1,512 | -0.2% | 15,000 | 257億3791万 | +0.4% | 10.19 | 0.58 |
| 02/28 | 1,506 | 1,517 | 1,506 | 1,515 | +0.53% | 24,300 | 257億8897万 | +0.6% | 10.21 | 0.58 |
| 02/27 | 1,501 | 1,509 | 1,501 | 1,507 | +0.13% | 12,900 | 256億5280万 | +0.07% | 10.16 | 0.58 |
| 02/26 | 1,509 | 1,515 | 1,505 | 1,505 | -0.2% | 24,100 | 256億1875万 | -0.13% | 10.14 | 0.58 |
| 02/22 | 1,509 | 1,513 | 1,501 | 1,508 | -0.07% | 20,600 | 256億6982万 | 0% | 10.16 | 0.58 |
| 02/21 | 1,503 | 1,510 | 1,500 | 1,509 | -0.13% | 21,500 | 256億8684万 | 0% | 10.17 | 0.58 |
| 02/20 | 1,514 | 1,522 | 1,511 | 1,511 | -0.26% | 25,600 | 257億2089万 | 0% | 10.18 | 0.58 |
| 02/19 | 1,502 | 1,515 | 1,499 | 1,515 | +1.07% | 24,600 | 257億8897万 | +0.2% | 10.21 | 0.58 |
| 02/16 | 1,494 | 1,502 | 1,490 | 1,499 | +1.01% | 26,600 | 255億1662万 | -0.93% | 10.1 | 0.57 |
| 02/15 | 1,503 | 1,503 | 1,484 | 1,484 | -0.4% | 20,400 | 252億6128万 | -2.05% | 10 | 0.57 |
| 02/14 | 1,500 | 1,505 | 1,485 | 1,490 | -0.73% | 26,900 | 253億6341万 | -1.78% | 10.04 | 0.57 |
| 02/13 | 1,510 | 1,510 | 1,501 | 1,501 | -0.07% | 33,600 | 255億5066万 | -1.18% | 10.12 | 0.57 |
| 02/09 | 1,497 | 1,513 | 1,496 | 1,502 | +0.33% | 21,200 | 255億6768万 | -1.12% | 10.12 | 0.57 |
| 02/08 | 1,500 | 1,502 | 1,489 | 1,497 | -1.32% | 36,300 | 254億8257万 | -1.45% | 10.09 | 0.57 |
| 02/07 | 1,507 | 1,517 | 1,504 | 1,517 | +0.66% | 27,600 | 258億2302万 | -0.07% | 10.23 | 0.58 |
| 02/06 | 1,494 | 1,513 | 1,494 | 1,507 | -0.46% | 72,500 | 256億5280万 | -0.53% | 10.16 | 0.58 |
| 02/05 | 1,510 | 1,522 | 1,506 | 1,514 | +0.53% | 49,000 | 257億7195万 | +0.07% | 10.21 | 0.58 |
| 02/02 | 1,497 | 1,509 | 1,493 | 1,506 | +0.33% | 31,000 | 256億3577万 | -0.26% | 10.15 | 0.58 |
| 02/01 | 1,506 | 1,515 | 1,450 | 1,501 | -0.46% | 85,400 | 255億5066万 | -0.4% | 10.12 | 0.57 |
| 01/31 | 1,487 | 1,510 | 1,486 | 1,508 | +1.34% | 52,800 | 256億6982万 | +0.27% | 10.16 | 0.58 |
| 01/30 | 1,481 | 1,496 | 1,477 | 1,488 | -1.59% | 239,300 | 253億2937万 | -0.87% | 10.03 | 0.57 |
| 01/29 | 1,522 | 1,526 | 1,508 | 1,512 | -0.59% | 307,700 | 257億3791万 | +0.8% | 10.19 | 0.58 |
| 01/26 | 1,521 | 1,523 | 1,516 | 1,521 | +0.33% | 70,400 | 258億9111万 | +1.6% | 10.25 | 0.58 |
| 01/25 | 1,504 | 1,517 | 1,504 | 1,516 | +0.4% | 144,100 | 258億600万 | +1.47% | 10.22 | 0.58 |
| 01/24 | 1,510 | 1,514 | 1,502 | 1,510 | -0.33% | 188,100 | 257億386万 | +1.14% | 10.18 | 0.58 |
| 01/23 | 1,522 | 1,524 | 1,511 | 1,515 | -0.2% | 146,600 | 257億8897万 | +1.54% | 10.21 | 0.58 |
| 01/22 | 1,520 | 1,528 | 1,518 | 1,518 | -0.39% | 137,100 | 258億4004万 | +1.81% | 10.23 | 0.58 |
| 01/19 | 1,534 | 1,536 | 1,519 | 1,524 | -0.59% | 135,400 | 259億4218万 | +2.28% | 10.27 | 0.58 |
| 01/18 | 1,533 | 1,537 | 1,528 | 1,533 | -0.2% | 76,100 | 260億9538万 | +3.02% | 10.33 | 0.59 |
| 01/17 | 1,544 | 1,552 | 1,536 | 1,536 | -0.39% | 52,100 | 261億4645万 | +3.36% | 10.35 | 0.59 |
| 01/16 | 1,558 | 1,558 | 1,542 | 1,542 | -0.71% | 62,100 | 262億4858万 | +3.91% | 10.39 | 0.59 |
| 01/15 | 1,550 | 1,557 | 1,542 | 1,553 | +1.04% | 44,800 | 264億3583万 | +4.79% | 10.47 | 0.59 |
| 01/12 | 1,543 | 1,549 | 1,530 | 1,537 | -0.71% | 62,700 | 261億6347万 | +3.92% | 10.36 | 0.59 |
| 01/11 | 1,541 | 1,551 | 1,539 | 1,548 | +0.78% | 50,200 | 263億5072万 | +4.74% | 10.43 | 0.59 |
| 01/10 | 1,534 | 1,540 | 1,527 | 1,536 | +0.46% | 42,800 | 261億4645万 | +4.14% | 10.35 | 0.59 |
| 01/09 | 1,518 | 1,530 | 1,518 | 1,529 | +1.26% | 46,300 | 260億2729万 | +3.8% | 10.31 | 0.58 |
| 01/05 | 1,505 | 1,511 | 1,502 | 1,510 | +0.87% | 43,400 | 257億386万 | +2.65% | 10.18 | 0.58 |
| 01/04 | 1,487 | 1,498 | 1,472 | 1,497 | +2.04% | 38,400 | 254億8257万 | +1.77% | 10.09 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 1,464 | 1,472 | 1,461 | 1,467 | +0.55% | 24,800 | 249億7190万 | -0.34% | 9.89 | 0.56 |
| 12/28 | 1,443 | 1,459 | 1,442 | 1,459 | +1.11% | 29,300 | 248億3572万 | -1.02% | 9.83 | 0.56 |
| 12/27 | 1,435 | 1,445 | 1,430 | 1,443 | +0.77% | 30,900 | 245億6336万 | -2.3% | 9.73 | 0.55 |
| 12/26 | 1,425 | 1,439 | 1,425 | 1,432 | +0.28% | 23,800 | 243億7611万 | -3.24% | 9.65 | 0.55 |
| 12/25 | 1,439 | 1,446 | 1,425 | 1,428 | -0.49% | 32,000 | 243億802万 | -3.77% | 9.63 | 0.55 |
| 12/22 | 1,436 | 1,447 | 1,433 | 1,435 | -0.28% | 21,100 | 244億2718万 | -3.5% | 9.67 | 0.55 |
| 12/21 | 1,450 | 1,453 | 1,439 | 1,439 | -0.83% | 19,600 | 244億9527万 | -3.49% | 9.7 | 0.55 |
| 12/20 | 1,445 | 1,463 | 1,445 | 1,451 | +0.48% | 35,800 | 246億9954万 | -2.88% | 9.78 | 0.55 |
| 12/19 | 1,443 | 1,445 | 1,425 | 1,444 | +0.42% | 33,100 | 245億8038万 | -3.54% | 9.73 | 0.55 |
| 12/18 | 1,470 | 1,482 | 1,433 | 1,438 | -4.77% | 65,400 | 244億7825万 | -4.07% | 9.69 | 0.55 |
| 12/15 | 1,489 | 1,510 | 1,481 | 1,510 | +1.68% | 53,200 | 257億386万 | +0.47% | 10.18 | 0.58 |
| 12/14 | 1,484 | 1,487 | 1,478 | 1,485 | +0.07% | 29,600 | 252億7830万 | -1.2% | 10.01 | 0.57 |
| 12/13 | 1,485 | 1,489 | 1,479 | 1,484 | +0.2% | 23,300 | 252億6128万 | -1.33% | 10 | 0.57 |
| 12/12 | 1,489 | 1,489 | 1,475 | 1,481 | -0.13% | 17,900 | 252億1021万 | -1.59% | 9.98 | 0.57 |
| 12/11 | 1,481 | 1,485 | 1,474 | 1,483 | +0.68% | 21,200 | 252億4426万 | -1.59% | 10 | 0.57 |
| 12/08 | 1,486 | 1,492 | 1,472 | 1,473 | -1.21% | 33,600 | 250億7403万 | -2.32% | 9.93 | 0.56 |
| 12/07 | 1,496 | 1,497 | 1,491 | 1,491 | -0.33% | 13,200 | 253億8044万 | -1.26% | 10.05 | 0.57 |
| 12/06 | 1,485 | 1,504 | 1,485 | 1,496 | +0.61% | 18,800 | 254億6555万 | -0.93% | 10.08 | 0.57 |
| 12/05 | 1,493 | 1,504 | 1,487 | 1,487 | -0.54% | 20,100 | 253億1235万 | -1.52% | 10.02 | 0.57 |
| 12/04 | 1,489 | 1,502 | 1,486 | 1,495 | +0.47% | 15,300 | 254億4853万 | -0.99% | 10.08 | 0.57 |
| 12/01 | 1,493 | 1,493 | 1,485 | 1,488 | +0.13% | 15,500 | 253億2937万 | -1.39% | 10.03 | 0.57 |
| 11/30 | 1,478 | 1,491 | 1,467 | 1,486 | +0.61% | 33,200 | 252億9532万 | -1.52% | 10.02 | 0.57 |
| 11/29 | 1,505 | 1,506 | 1,475 | 1,477 | -1.93% | 80,000 | 251億4212万 | -2.12% | 9.96 | 0.56 |
| 11/28 | 1,523 | 1,523 | 1,503 | 1,506 | -1.05% | 32,900 | 256億3577万 | -0.13% | 10.15 | 0.57 |
| 11/27 | 1,528 | 1,534 | 1,520 | 1,522 | -0.33% | 11,400 | 259億813万 | +1% | 10.26 | 0.58 |
| 11/24 | 1,525 | 1,532 | 1,523 | 1,527 | -0.07% | 12,100 | 259億9324万 | +1.39% | 10.29 | 0.58 |
| 11/22 | 1,521 | 1,534 | 1,521 | 1,528 | +0.53% | 12,700 | 260億1027万 | +1.6% | 10.3 | 0.58 |
| 11/21 | 1,522 | 1,527 | 1,518 | 1,520 | +0.4% | 11,700 | 258億7409万 | +1.13% | 10.25 | 0.58 |
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 | 1,840 9/6 9/5 他3件 | 952 3/18 | 42,900 7/25 | - | - | +13.77% 5/15 | -22.9% 3/17 |
| 2009年 7月期 | 1,200 8/1 | 840 10/10 | 74,900 7/28 | - | - | +14.19% 11/5 | -17.09% 10/10 |
| 2010年 7月期 | 974 7/14 | 852 11/30 | 76,300 7/28 | - | - | +6.62% 3/30 | -10.08% 8/17 |
| 2011年 7月期 | 1,001 7/11 | 650 10/29 | 108,700 7/27 | 179億4035万 | 116億4957万 | +14.07% 1/4 | -19.35% 3/15 |
| 2012年 7月期 | 1,118 7/5 | 788 8/9 | 141,400 7/27 | 200億3727万 | 141億2287万 | +7.06% 9/2 | -9.89% 8/3 |
| 2013年 7月期 | 1,750 5/15 | 950 9/11 | 173,200 7/29 | 313億6425万 | 170億2630万 | +20.7% 5/14 | -20.83% 6/7 |
| 2014年 7月期 | 1,563 9/4 | 1,121 2/5 | 267,000 7/28 | 280億1275万 | 200億9104万 | +10.37% 6/30 | -11.59% 2/4 |
| 2015年 7月期 | 1,534 6/26 | 1,265 10/14 | 282,600 7/29 | 274億9300万 | 226億7187万 | +5.53% 4/22 | -7.88% 8/25 |
| 2016年 7月期 | 1,443 8/19 8/18 | 1,015 2/12 | 187,900 7/27 | 258億6206万 | 181億9126万 | +9.05% 3/16 | -14.11% 2/12 |
| 2017年 7月期 | 1,468 6/28 | 1,226 9/21 | 351,100 7/27 | 263億1012万 | 219億7289万 | +3.71% 10/28 | -4.76% 7/31 |
| 2018年 7月期 | 1,477 6/28 | 1,262 3/26 | 242,600 7/27 | 264億7142万 | 226億1810万 | +4.08% 4/5 | -7.79% 8/13 |
| 2019年 7月期 | 1,510 3/4 | 1,106 12/25 | 249,000 3/4 | 270億6286万 | 198億2220万 | +11.3% 3/4 | -16.14% 12/25 |
| 2020年 7月期 | 1,482 10/31 10/30 | 949 3/13 | 290,600 1/29 | 265億6103万 | 170億838万 | +14.9% 3/30 | -22.61% 3/13 |
| 2021年 7月期 | 1,589 3/16 | 1,235 8/3 | 284,500 7/29 | 284億7873万 | 221億3419万 | +7.37% 3/19 | -6.88% 8/5 |
| 2022年 7月期 | 1,533 9/13 | 1,224 3/9 | 345,200 1/27 | 274億7508万 | 219億3705万 | +5.77% 9/13 | -7.31% 10/5 |
| 2023年 7月期 | 1,700 6/6 | 1,300 8/4 | 434,500 7/27 | 304億6812万 | 232億9915万 | +11.07% 6/6 | -5.32% 3/20 |
| 最新 | 1,796 2024/4/18 | 28,300 | 305億7228万 | +2.1% 1,759 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 38%（1.38倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/04/18 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
650円（2010/10/29） - 176%（2.76倍）
1,796円（4/18）