株価チャート
株価
5/2
- 前日 (5/1)
- 623
- 始値
- 620
- 高値
- 620
- 安値
- 607
- 終値 -2.57%
- 607
- 出来高 +201.69%
- 35,600
乖離率
- 株価(5日)
移動平均値 - -2.25%
621 - 株価(25日)
移動平均値 - -3.8%
631 - 出来高(5日)
移動平均値 - -33.36%
53,420
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 620 | 620 | 607 | 607 | -2.57% | 35,600 | 120億1204万 | -3.8% | 14.45 | 1.22 |
05/01 | 626 | 626 | 618 | 623 | -0.32% | 11,800 | 123億2867万 | -1.42% | 14.83 | 1.25 |
04/30 | 629 | 631 | 622 | 625 | -0.16% | 33,800 | 123億6825万 | -1.11% | 14.87 | 1.25 |
04/26 | 620 | 628 | 616 | 626 | +0.48% | 166,400 | 123億8803万 | -0.95% | 14.9 | 1.25 |
04/25 | 635 | 635 | 623 | 623 | -1.27% | 19,500 | 123億2867万 | -1.58% | 14.83 | 1.25 |
04/24 | 618 | 634 | 618 | 631 | +2.1% | 27,900 | 124億8698万 | -0.47% | 15.02 | 1.26 |
04/23 | 632 | 632 | 618 | 618 | -1.59% | 24,700 | 122億2972万 | -2.68% | 14.71 | 1.24 |
04/22 | 637 | 639 | 628 | 628 | -0.79% | 35,700 | 124億2761万 | -1.26% | 14.94 | 1.26 |
04/19 | 640 | 641 | 622 | 633 | -1.09% | 75,700 | 125億2656万 | -0.63% | 15.06 | 1.27 |
04/18 | 631 | 640 | 631 | 640 | +1.43% | 31,000 | 126億6508万 | +0.47% | 15.23 | 1.28 |
04/17 | 640 | 642 | 626 | 631 | -0.32% | 39,500 | 124億8698万 | -1.1% | 15.02 | 1.26 |
04/16 | 649 | 649 | 633 | 633 | -2.47% | 69,600 | 125億2656万 | -0.78% | 15.06 | 1.27 |
04/15 | 639 | 649 | 638 | 649 | +1.41% | 67,200 | 128億4319万 | +1.72% | 15.44 | 1.3 |
04/12 | 643 | 652 | 638 | 640 | +0.79% | 34,000 | 126億6508万 | +0.79% | 15.23 | 1.28 |
04/11 | 634 | 637 | 630 | 635 | -0.16% | 30,600 | 125億6614万 | +0.47% | 15.11 | 1.27 |
04/10 | 639 | 643 | 636 | 636 | -0.47% | 23,100 | 125億8593万 | +0.95% | 15.14 | 1.27 |
04/09 | 643 | 648 | 637 | 639 | -0.47% | 35,200 | 126億4529万 | +1.91% | 15.21 | 1.28 |
04/08 | 627 | 642 | 627 | 642 | +2.39% | 46,300 | 127億466万 | +2.88% | 15.28 | 1.29 |
04/05 | 618 | 627 | 616 | 627 | 0% | 65,700 | 124億782万 | +0.97% | 14.92 | 1.26 |
04/04 | 627 | 633 | 616 | 627 | +0.8% | 67,100 | 124億782万 | +1.29% | 14.92 | 1.26 |
04/03 | 616 | 630 | 615 | 622 | +0.32% | 56,900 | 123億888万 | +0.81% | 14.8 | 1.25 |
04/02 | 637 | 637 | 620 | 620 | -3.43% | 70,500 | 122億6930万 | +0.81% | 14.75 | 1.24 |
04/01 | 638 | 646 | 634 | 642 | +1.26% | 53,000 | 127億466万 | +4.73% | 15.28 | 1.29 |
03/29 | 636 | 639 | 630 | 634 | -0.16% | 32,500 | 125億4635万 | +4.11% | 15.09 | 1.27 |
03/28 | 631 | 637 | 625 | 635 | +0.79% | 43,300 | 125億6614万 | +4.79% | 15.11 | 1.27 |
03/27 | 633 | 638 | 630 | 630 | -0.47% | 35,100 | 124億6719万 | +4.3% | 14.99 | 1.26 |
03/26 | 628 | 637 | 623 | 633 | +0.48% | 51,300 | 125億2656万 | +5.15% | 15.06 | 1.27 |
03/25 | 642 | 642 | 630 | 630 | -1.87% | 57,600 | 124億6719万 | +5% | 14.99 | 1.26 |
03/22 | 651 | 653 | 641 | 642 | +0.16% | 48,600 | 127億466万 | +7.54% | 15.28 | 1.29 |
03/21 | 671 | 672 | 639 | 641 | -4.04% | 153,600 | 126億8487万 | +8.09% | 15.25 | 1.28 |
03/19 | 653 | 668 | 649 | 668 | +2.77% | 147,200 | 132億1918万 | +13.41% | 15.9 | 1.34 |
03/18 | 644 | 658 | 637 | 650 | +2.52% | 110,400 | 128億6298万 | +11.11% | 15.47 | 1.3 |
03/15 | 640 | 645 | 627 | 634 | -1.4% | 85,400 | 125億4635万 | +9.12% | 15.09 | 1.27 |
03/14 | 652 | 655 | 636 | 643 | -1.98% | 125,900 | 127億2445万 | +11.25% | 15.3 | 1.29 |
03/13 | 663 | 665 | 650 | 656 | +0.46% | 218,200 | 129億8171万 | +14.09% | 15.61 | 1.31 |
03/12 | 606 | 655 | 600 | 653 | +6.01% | 370,200 | 129億2234万 | +14.36% | 15.54 | 1.31 |
03/11 | 617 | 653 | 607 | 616 | +6.76% | 564,900 | 121億9014万 | +8.45% | 14.66 | 1.23 |
03/08 | 571 | 585 | 569 | 577 | +0.35% | 139,300 | 114億1836万 | +2.12% | 13.73 | 1.16 |
03/07 | 578 | 582 | 574 | 575 | +0.7% | 59,400 | 113億7879万 | +1.77% | 13.68 | 1.15 |
03/06 | 558 | 574 | 558 | 571 | +1.42% | 64,500 | 112億9963万 | +1.06% | 13.59 | 1.14 |
03/05 | 561 | 566 | 556 | 563 | -0.35% | 53,400 | 111億4131万 | -0.35% | 13.4 | 1.13 |
03/04 | 572 | 572 | 561 | 565 | -0.7% | 41,700 | 111億8089万 | -0.18% | 13.45 | 1.13 |
03/01 | 572 | 575 | 565 | 569 | -0.7% | 32,500 | 112億6005万 | +0.53% | 13.54 | 1.14 |
02/29 | 571 | 574 | 569 | 573 | 0% | 29,800 | 113億3921万 | +1.06% | 13.64 | 1.15 |
02/28 | 570 | 577 | 570 | 573 | +0.53% | 25,900 | 113億3921万 | +0.88% | 13.64 | 1.15 |
02/27 | 569 | 573 | 565 | 570 | -0.35% | 34,700 | 112億7984万 | +0.35% | 13.56 | 1.14 |
02/26 | 561 | 572 | 560 | 572 | +2.33% | 49,100 | 113億1942万 | +0.7% | 13.61 | 1.15 |
02/22 | 562 | 564 | 559 | 559 | -0.36% | 66,300 | 110億6216万 | -1.58% | 13.3 | 1.12 |
02/21 | 578 | 582 | 559 | 561 | -3.61% | 65,000 | 111億174万 | -1.23% | 13.35 | 1.12 |
02/20 | 585 | 590 | 581 | 582 | -0.34% | 63,500 | 115億1731万 | +2.28% | 13.85 | 1.17 |
02/19 | 573 | 584 | 563 | 584 | +3% | 83,700 | 115億5689万 | +2.64% | 13.9 | 1.17 |
02/16 | 555 | 567 | 554 | 567 | +2.53% | 62,900 | 112億2047万 | -0.53% | 13.49 | 1.14 |
02/15 | 554 | 554 | 544 | 553 | +0.55% | 66,300 | 109億4342万 | -3.15% | 13.16 | 1.11 |
02/14 | 550 | 550 | 542 | 550 | -0.36% | 41,300 | 108億8406万 | -3.85% | 13.09 | 1.1 |
02/13 | 555 | 557 | 545 | 552 | 0% | 81,300 | 109億2363万 | -3.66% | 13.14 | 1.11 |
02/09 | 554 | 560 | 551 | 552 | -0.9% | 50,100 | 109億2363万 | -3.83% | 13.14 | 1.11 |
02/08 | 558 | 561 | 545 | 557 | -0.36% | 104,800 | 110億2258万 | -3.13% | 13.26 | 1.12 |
02/07 | 560 | 562 | 555 | 559 | -0.53% | 46,400 | 110億6216万 | -2.78% | 13.3 | 1.12 |
02/06 | 562 | 567 | 559 | 562 | -0.88% | 37,400 | 111億2153万 | -2.43% | 13.37 | 1.13 |
02/05 | 564 | 569 | 561 | 567 | +0.71% | 54,600 | 112億2047万 | -1.56% | 13.49 | 1.14 |
02/02 | 559 | 564 | 554 | 563 | +1.44% | 42,600 | 111億4131万 | -1.92% | 13.4 | 1.13 |
02/01 | 564 | 567 | 555 | 555 | -2.46% | 79,300 | 109億8300万 | -3.14% | 13.21 | 1.11 |
01/31 | 574 | 574 | 562 | 569 | -1.04% | 59,300 | 112億6005万 | -0.7% | 13.54 | 1.14 |
01/30 | 572 | 579 | 568 | 575 | +0.52% | 53,300 | 113億7879万 | +0.52% | 13.68 | 1.15 |
01/29 | 579 | 579 | 571 | 572 | -1.21% | 37,300 | 113億1942万 | +0.18% | 13.61 | 1.15 |
01/26 | 583 | 590 | 579 | 579 | -1.36% | 48,400 | 114億5794万 | +1.4% | 13.78 | 1.16 |
01/25 | 587 | 591 | 582 | 587 | +0.69% | 54,900 | 116億1626万 | +2.98% | 13.97 | 1.18 |
01/24 | 585 | 592 | 582 | 583 | -0.51% | 42,700 | 115億3710万 | +2.28% | 13.87 | 1.17 |
01/23 | 587 | 592 | 583 | 586 | +1.56% | 69,100 | 115億9647万 | +2.99% | 13.95 | 1.17 |
01/22 | 578 | 581 | 575 | 577 | -0.17% | 42,400 | 114億1836万 | +1.41% | 13.73 | 1.16 |
01/19 | 581 | 585 | 576 | 578 | +1.23% | 64,500 | 114億3815万 | +1.76% | 13.75 | 1.16 |
01/18 | 573 | 573 | 566 | 571 | 0% | 50,900 | 112億9963万 | +0.35% | 13.59 | 1.14 |
01/17 | 580 | 580 | 571 | 571 | -1.21% | 73,600 | 112億9963万 | 0% | 13.59 | 1.14 |
01/16 | 595 | 595 | 578 | 578 | -1.87% | 54,600 | 114億3815万 | +0.7% | 13.75 | 1.16 |
01/15 | 600 | 600 | 586 | 589 | -1.51% | 61,100 | 116億5583万 | +1.9% | 14.02 | 1.18 |
01/12 | 589 | 601 | 589 | 598 | +1.7% | 106,000 | 118億3394万 | +3.1% | 14.23 | 1.2 |
01/11 | 590 | 593 | 578 | 588 | +0.17% | 81,200 | 116億3604万 | +0.68% | 13.99 | 1.18 |
01/10 | 581 | 590 | 579 | 587 | +1.73% | 55,000 | 116億1626万 | 0% | 13.97 | 1.18 |
01/09 | 572 | 581 | 570 | 577 | +2.12% | 66,300 | 114億1836万 | -2.37% | 13.73 | 1.16 |
01/05 | 578 | 580 | 564 | 565 | -2.08% | 51,400 | 111億8089万 | -5.04% | 13.45 | 1.13 |
01/04 | 576 | 579 | 567 | 577 | +0.52% | 49,300 | 114億1836万 | -3.67% | 13.73 | 1.16 |
2023 | ||||||||||
12/29 | 565 | 577 | 562 | 574 | +1.77% | 61,000 | 113億5900万 | -4.81% | 13.66 | 1.15 |
12/28 | 557 | 564 | 551 | 564 | +1.08% | 77,800 | 111億6110万 | -7.08% | 13.42 | 1.13 |
12/27 | 537 | 558 | 535 | 558 | +4.69% | 126,700 | 110億4237万 | -8.67% | 13.28 | 1.12 |
12/26 | 533 | 538 | 528 | 533 | -0.93% | 204,800 | 105億4764万 | -13.47% | 12.68 | 1.07 |
12/25 | 543 | 547 | 538 | 538 | -1.1% | 78,900 | 106億4658万 | -13.37% | 12.8 | 1.08 |
12/22 | 537 | 550 | 537 | 544 | +0.18% | 114,800 | 107億6532万 | -13.1% | 12.95 | 1.09 |
12/21 | 559 | 562 | 540 | 543 | -3.55% | 219,000 | 107億4553万 | -13.81% | 12.92 | 1.09 |
12/20 | 569 | 576 | 562 | 563 | -0.35% | 80,300 | 111億4131万 | -11.2% | 13.4 | 1.13 |
12/19 | 565 | 565 | 557 | 565 | +0.89% | 73,300 | 111億8089万 | -11.44% | 13.45 | 1.13 |
12/18 | 573 | 574 | 559 | 560 | -2.27% | 77,300 | 110億8195万 | -12.64% | 13.33 | 1.12 |
12/15 | 578 | 581 | 570 | 573 | -0.17% | 85,000 | 113億3921万 | -11.16% | 13.64 | 1.15 |
12/14 | 581 | 589 | 571 | 574 | 0% | 86,700 | 113億5900万 | -11.42% | 13.66 | 1.15 |
12/13 | 562 | 578 | 562 | 574 | +1.06% | 94,600 | 113億5900万 | -11.69% | 13.66 | 1.15 |
12/12 | 585 | 592 | 567 | 568 | -2.57% | 206,900 | 112億4026万 | -12.88% | 13.52 | 1.14 |
12/11 | 585 | 594 | 577 | 583 | -8.19% | 321,300 | 115億3710万 | -10.99% | 13.87 | 1.17 |
12/08 | 637 | 640 | 632 | 635 | -1.85% | 90,100 | 125億6614万 | -3.35% | 15.11 | 1.27 |
12/07 | 661 | 661 | 646 | 647 | -2.56% | 91,200 | 128億361万 | -1.37% | 15.4 | 1.3 |
12/06 | 657 | 667 | 657 | 664 | +0.91% | 56,200 | 131億4002万 | +1.53% | 15.8 | 1.33 |
12/05 | 669 | 676 | 657 | 658 | -2.95% | 60,200 | 130億2129万 | +0.92% | 15.66 | 1.32 |
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 | 783 4,700 4/9 | 394 2,361 5/9 | 4,272,606 712,101 4/9 | 125億7250万 | 63億1567万 | +52.81% 6/26 | -22.86% 5/15 |
2013年 7月期 | 2,258 4,515 5/14 | 609 1,217 8/1 | 3,496,400 1,748,200 6/17 | 362億3287万 | 97億6642万 | +76.74% 10/10 | -21.44% 9/3 |
2014年 7月期 | 5,085 10,170 1/29 | 1,152 2,303 11/12 | 14,536,000 7,268,000 1/23 | 978億7201万 | 184億8157万 | +127.2% 12/13 | -31.19% 3/25 |
2015年 7月期 | 3,870 7,740 8/4 | 1,999 7/9 | 3,746,600 1,873,300 4/2 | 748億6515万 | 387億8939万 | +15.67% 12/2 | -26.87% 8/24 |
2016年 7月期 | 2,415 8/3 | 1,288 2/12 | 5,435,300 6/24 | 468億6452万 | 250億1141万 | +22.12% 6/23 | -20.27% 9/4 |
2017年 7月期 | 3,350 6/12 | 1,650 8/8 | 968,900 2/2 | 651億9770万 | 320億9250万 | +17.27% 9/28 | -9.87% 8/14 |
2018年 7月期 | 3,330 12/13 | 2,170 7/6 | 2,520,600 9/11 | 656億8624万 | 428億2929万 | +15.63% 9/20 | -14.09% 2/14 |
2019年 7月期 | 2,358 8/2 | 1,095 7/22 | 1,999,800 6/17 | 465億3984万 | 216億1792万 | +14.14% 2/4 | -20.88% 12/25 |
2020年 7月期 | 1,193 12/11 | 495 3/23 | 2,470,000 9/17 | 235億7057万 | 97億8021万 | +15.89% 5/11 | -33.57% 3/19 |
2021年 7月期 | 1,852 4/15 | 765 9/24 | 3,420,600 3/1 | 366億4959万 | 151億3506万 | +25.8% 3/19 | -16.46% 9/24 |
2022年 7月期 | 1,897 11/12 | 622 3/14 | 1,969,100 11/19 | 375億4011万 | 123億888万 | +14.47% 4/5 | -35.04% 12/13 |
2023年 7月期 | 945 12/13 | 640 4/10 | 800,600 12/12 | 187億79万 | 126億6508万 | +13.55% 9/12 | -12.19% 1/5 |
最新 | 607 2024/5/2 | 35,600 | 120億1204万 | -3.8% 631 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 200%(3倍)
- 2014/12/30 vs 2013/12/30
- -34%(0.66倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- 30%(1.3倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- -24%(0.76倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- -21%(0.79倍)
- 2024/05/02 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
394円(2012/05/09) - 54%(1.54倍)
607円(5/2)