株価チャート
株価
4/22
- 前日 (4/19)
- 756
- 始値
- 770
- 高値
- 772
- 安値
- 755
- 終値 +0.4%
- 759
- 出来高 -72.56%
- 9,000
乖離率
- 株価(5日)
移動平均値 - +0.93%
752 - 株価(25日)
移動平均値 - +1.47%
748 - 出来高(5日)
移動平均値 - -57.9%
21,380
2023/11/24~2024/04/22
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 | ||||||||||
04/22 | 770 | 772 | 755 | 759 | +0.4% | 9,000 | 97億3905万 | +1.47% | 28.98 | 10.78 |
04/19 | 745 | 764 | 735 | 756 | +0.53% | 32,800 | 97億56万 | +1.34% | 28.86 | 10.73 |
04/18 | 734 | 761 | 727 | 752 | +1.48% | 41,100 | 96億4923万 | +1.21% | 28.71 | 10.68 |
04/17 | 752 | 758 | 736 | 741 | -1.46% | 16,100 | 95億809万 | 0% | 28.29 | 10.52 |
04/16 | 751 | 754 | 742 | 752 | -1.05% | 7,900 | 96億4923万 | +1.62% | 28.71 | 10.68 |
04/15 | 756 | 765 | 742 | 760 | +0.26% | 17,500 | 97億5188万 | +2.98% | 29.01 | 10.79 |
04/12 | 774 | 774 | 751 | 758 | -0.52% | 11,100 | 97億2622万 | +2.85% | 28.94 | 10.76 |
04/11 | 776 | 776 | 762 | 762 | -0.52% | 6,200 | 97億7755万 | +3.53% | 29.09 | 10.82 |
04/10 | 752 | 779 | 744 | 766 | +1.46% | 34,800 | 98億2887万 | +3.93% | 29.24 | 10.87 |
04/09 | 770 | 770 | 741 | 755 | -0.92% | 16,900 | 96億8773万 | +2.44% | 28.82 | 10.72 |
04/08 | 760 | 770 | 750 | 762 | +0.79% | 9,800 | 97億7755万 | +3.25% | 29.09 | 10.82 |
04/05 | 748 | 759 | 734 | 756 | +0.4% | 33,100 | 97億56万 | +2.44% | 28.86 | 10.73 |
04/04 | 760 | 779 | 753 | 753 | -0.26% | 10,800 | 96億6206万 | +1.89% | 28.75 | 10.69 |
04/03 | 748 | 769 | 740 | 755 | +0.8% | 14,600 | 96億8773万 | +1.62% | 28.82 | 10.72 |
04/02 | 782 | 782 | 747 | 749 | -2.47% | 16,400 | 96億1074万 | +0.4% | 28.59 | 10.63 |
04/01 | 781 | 781 | 750 | 768 | +0.26% | 27,900 | 98億5453万 | +2.67% | 29.32 | 10.9 |
03/29 | 795 | 795 | 766 | 766 | +0.13% | 41,000 | 98億2887万 | +2% | 29.24 | 10.87 |
03/28 | 736 | 765 | 733 | 765 | +4.94% | 55,600 | 98億1604万 | +1.59% | 29.21 | 10.86 |
03/27 | 735 | 735 | 715 | 729 | 0% | 18,200 | 93億5411万 | -3.57% | 27.83 | 10.35 |
03/26 | 735 | 739 | 722 | 729 | +0.55% | 10,600 | 93億5411万 | -4.08% | 27.83 | 10.35 |
03/25 | 731 | 740 | 725 | 725 | -0.82% | 20,500 | 93億278万 | -4.86% | 27.68 | 10.29 |
03/22 | 733 | 747 | 722 | 731 | -0.95% | 39,900 | 93億7977万 | -4.44% | 27.91 | 10.38 |
03/21 | 715 | 754 | 703 | 738 | +4.09% | 44,100 | 94億6959万 | -3.91% | 28.17 | 10.48 |
03/19 | 732 | 749 | 706 | 709 | -0.84% | 13,200 | 90億9748万 | -7.56% | 27.07 | 10.07 |
03/18 | 715 | 719 | 691 | 715 | +2.14% | 20,800 | 91億7447万 | -6.9% | 27.3 | 10.15 |
03/15 | 682 | 710 | 682 | 700 | +1.6% | 22,100 | 89億8200万 | -8.97% | 26.72 | 9.94 |
03/14 | 697 | 699 | 651 | 689 | -0.72% | 111,000 | 88億4085万 | -10.52% | 26.3 | 9.78 |
03/13 | 727 | 727 | 691 | 694 | -3.61% | 26,400 | 89億501万 | -10.34% | 26.49 | 9.85 |
03/12 | 688 | 720 | 685 | 720 | +4.35% | 39,900 | 92億3863万 | -7.34% | 27.49 | 10.22 |
03/11 | 716 | 730 | 660 | 690 | -5.48% | 178,200 | 88億5368万 | -11.42% | 26.34 | 9.8 |
03/08 | 753 | 760 | 724 | 730 | -3.05% | 75,300 | 93億6694万 | -6.77% | 27.87 | 10.36 |
03/07 | 781 | 781 | 752 | 753 | -4.08% | 55,300 | 96億6206万 | -3.95% | 28.75 | 10.69 |
03/06 | 754 | 786 | 742 | 785 | +2.08% | 19,200 | 100億7267万 | 0% | 29.97 | 11.14 |
03/05 | 785 | 807 | 750 | 769 | -0.26% | 39,100 | 98億6737万 | -1.79% | 29.36 | 10.92 |
03/04 | 765 | 781 | 734 | 771 | +0.39% | 57,800 | 98億9303万 | -1.78% | 29.43 | 10.95 |
03/01 | 781 | 781 | 730 | 768 | -1.92% | 141,100 | 98億5453万 | -2.41% | 29.32 | 10.9 |
02/29 | 829 | 836 | 760 | 783 | -7.12% | 199,100 | 100億4701万 | -0.63% | 29.89 | 11.12 |
02/28 | 830 | 849 | 821 | 843 | +2.8% | 43,400 | 108億1689万 | +6.84% | 32.18 | 11.97 |
02/27 | 821 | 836 | 810 | 820 | 0% | 37,500 | 105億2177万 | +4.19% | 31.31 | 11.64 |
02/26 | 831 | 848 | 820 | 820 | -1.09% | 26,400 | 105億2177万 | +4.33% | 31.31 | 11.64 |
02/22 | 807 | 839 | 807 | 829 | +2.09% | 34,100 | 106億3725万 | +5.87% | 31.65 | 11.77 |
02/21 | 836 | 836 | 811 | 812 | -2.87% | 28,800 | 103億9313万 | +4.37% | 31 | 11.53 |
02/20 | 850 | 867 | 836 | 836 | +0.36% | 57,800 | 107億32万 | +7.73% | 31.92 | 11.87 |
02/19 | 792 | 840 | 792 | 833 | +5.18% | 72,100 | 106億6192万 | +7.9% | 31.8 | 11.83 |
02/16 | 790 | 805 | 772 | 792 | -1% | 48,500 | 101億3714万 | +3.13% | 30.24 | 11.24 |
02/15 | 810 | 821 | 780 | 800 | -0.99% | 57,500 | 102億3954万 | +4.44% | 30.54 | 11.36 |
02/14 | 718 | 810 | 717 | 808 | +12.69% | 304,200 | 103億4193万 | +5.62% | 30.85 | 11.47 |
02/13 | 733 | 733 | 713 | 717 | -1.92% | 44,000 | 91億7718万 | -5.91% | 27.37 | 10.18 |
02/09 | 732 | 739 | 723 | 731 | +0.55% | 35,500 | 93億5638万 | -4.32% | 27.91 | 10.38 |
02/08 | 743 | 743 | 712 | 727 | -0.55% | 66,400 | 93億518万 | -5.09% | 27.75 | 10.32 |
02/07 | 789 | 789 | 718 | 731 | -7.47% | 176,300 | 93億5638万 | -4.82% | 27.91 | 10.38 |
02/06 | 770 | 790 | 770 | 790 | +4.64% | 44,600 | 101億1154万 | +2.86% | 30.16 | 11.22 |
02/05 | 769 | 779 | 755 | 755 | -3.7% | 16,100 | 96億6356万 | -1.44% | 28.82 | 10.72 |
02/02 | 780 | 791 | 752 | 784 | +0.9% | 31,700 | 100億3475万 | +2.35% | 29.93 | 11.13 |
02/01 | 789 | 789 | 754 | 777 | 0% | 20,500 | 99億4515万 | +1.7% | 29.66 | 11.03 |
01/31 | 780 | 780 | 760 | 777 | -0.26% | 35,300 | 99億4515万 | +1.83% | 29.66 | 11.03 |
01/30 | 740 | 779 | 732 | 779 | +6.57% | 78,300 | 99億7075万 | +2.23% | 29.74 | 11.06 |
01/29 | 794 | 800 | 728 | 731 | -8.63% | 157,100 | 93億5638万 | -3.94% | 27.91 | 10.38 |
01/26 | 817 | 817 | 800 | 800 | -2.44% | 18,000 | 102億3954万 | +5.26% | 30.54 | 11.36 |
01/25 | 798 | 831 | 781 | 820 | +1.86% | 52,500 | 104億9553万 | +8.32% | 31.31 | 11.64 |
01/24 | 802 | 817 | 787 | 805 | +0.63% | 28,300 | 103億353万 | +6.76% | 30.73 | 11.43 |
01/23 | 810 | 818 | 797 | 800 | -0.87% | 43,100 | 102億3954万 | +6.67% | 30.54 | 11.36 |
01/22 | 768 | 822 | 735 | 807 | +3.07% | 94,300 | 103億2337万 | +8.18% | 30.81 | 11.46 |
01/19 | 750 | 792 | 725 | 783 | +5.67% | 101,800 | 100億1636万 | +5.38% | 29.89 | 11.12 |
01/18 | 724 | 754 | 723 | 741 | +2.21% | 79,100 | 94億7908万 | +0.27% | 28.29 | 10.52 |
01/17 | 739 | 740 | 721 | 725 | -2.29% | 38,000 | 92億7440万 | -1.89% | 27.68 | 10.29 |
01/16 | 750 | 764 | 737 | 742 | -0.8% | 32,900 | 94億9187万 | +0.54% | 28.33 | 10.53 |
01/15 | 732 | 748 | 720 | 748 | +1.22% | 22,500 | 95億6863万 | +1.91% | 28.56 | 10.62 |
01/12 | 745 | 763 | 724 | 739 | -0.67% | 36,200 | 94億5350万 | +1.23% | 28.21 | 10.49 |
01/11 | 753 | 761 | 740 | 744 | -1.2% | 9,500 | 95億1746万 | +2.62% | 28.4 | 10.56 |
01/10 | 756 | 778 | 741 | 753 | +0.53% | 28,000 | 96億3259万 | +4.73% | 28.75 | 10.69 |
01/09 | 748 | 767 | 745 | 749 | -0.66% | 21,200 | 95億8142万 | +5.2% | 28.59 | 10.63 |
01/05 | 781 | 781 | 735 | 754 | -4.31% | 51,800 | 96億4538万 | +6.8% | 28.79 | 10.7 |
01/04 | 770 | 816 | 760 | 788 | +1.94% | 38,100 | 100億8032万 | +12.73% | 30.08 | 11.19 |
01/01 | 株式分割 1→2 | |||||||||
2023 | ||||||||||
12/29 | 736 | 774 | 723 | 773 | +4.18% | 45,800 | 98億8843万 | +12.19% | 29.51 | 10.93 |
12/28 | 741 | 766 | 736 | 742 | +0.95% | 7,500 | 189億8375万 | +9.12% | 28.33 | 23.57 |
12/27 | 742 | 748 | 735 | 735 | -0.94% | 17,400 | 94億233万 | +9.38% | 27.95 | 10.4 |
12/26 | 754 | 760 | 736 | 742 | -1.59% | 10,400 | 94億9187万 | +11.75% | 28.22 | 10.49 |
12/25 | 747 | 767 | 742 | 754 | +1.48% | 58,000 | 96億4538万 | +15.11% | 28.68 | 10.66 |
12/22 | 761 | 761 | 732 | 743 | -2.56% | 59,800 | 95億466万 | +15.02% | 28.26 | 10.51 |
12/21 | 763 | 794 | 750 | 763 | +2.97% | 135,600 | 97億5107万 | +19.89% | 28.99 | 10.78 |
12/20 | 739 | 757 | 737 | 741 | +2.7% | 44,600 | 94億6973万 | +18.29% | 28.15 | 10.47 |
12/19 | 725 | 735 | 715 | 721 | -0.48% | 20,800 | 92億2035万 | +16.86% | 27.41 | 10.19 |
12/18 | 734 | 742 | 720 | 725 | -1.09% | 24,400 | 92億6511万 | +19.16% | 27.54 | 10.24 |
12/15 | 707 | 754 | 703 | 733 | +3.83% | 149,600 | 93億6742万 | +22.08% | 27.85 | 10.36 |
12/14 | 713 | 749 | 696 | 706 | -0.7% | 92,600 | 90億2214万 | +19.37% | 26.82 | 9.97 |
12/13 | 716 | 744 | 697 | 711 | -0.7% | 67,800 | 90億8608万 | +22.08% | 27.01 | 10.04 |
12/12 | 735 | 773 | 694 | 716 | +3.32% | 233,400 | 91億5002万 | +24.43% | 27.2 | 10.12 |
12/11 | 770 | 778 | 684 | 693 | -7.67% | 235,600 | 88億5589万 | +22.13% | 26.33 | 9.79 |
12/08 | 688 | 760 | 688 | 750 | +9.09% | 231,000 | 95億9121万 | +33.93% | 28.51 | 10.6 |
12/07 | 640 | 700 | 640 | 688 | +5.93% | 134,000 | 87億9195万 | +24.77% | 26.14 | 9.72 |
12/06 | 656 | 656 | 625 | 649 | +0.15% | 38,200 | 82億9960万 | +19.3% | 24.67 | 9.18 |
12/05 | 622 | 655 | 622 | 648 | +5.19% | 123,000 | 82億8681万 | +20.22% | 24.64 | 9.16 |
12/04 | 592 | 624 | 591 | 616 | +5.39% | 96,200 | 78億7758万 | +15.57% | 23.42 | 8.71 |
12/01 | 583 | 593 | 564 | 585 | +0.34% | 30,800 | 74億7475万 | +10.28% | 22.22 | 8.26 |
11/30 | 582 | 596 | 575 | 583 | -0.77% | 14,600 | 74億4918万 | +9.91% | 22.15 | 8.24 |
11/29 | 585 | 595 | 582 | 587 | +0.34% | 38,800 | 75億672万 | +10.75% | 22.32 | 8.3 |
11/28 | 545 | 585 | 545 | 585 | +7.34% | 70,000 | 74億8115万 | +10.59% | 22.24 | 8.27 |
11/27 | 543 | 551 | 536 | 545 | +0.37% | 10,000 | 69億6961万 | +3.22% | 20.72 | 7.71 |
11/24 | 545 | 545 | 536 | 543 | -0.37% | 15,400 | 69億4404万 | +2.84% | 20.64 | 7.68 |
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 | |
2015年 6月期 | 4,083 16,330 1/13 | 1,034 4,135 12/22 | 4,502,800 1,125,700 4/2 | 321億636万 | 81億2981万 | +67.07% 4/1 | -43.24% 2/16 |
2016年 6月期 | 2,148 8,590 7/28 | 415 1,660 2/12 | 2,735,600 683,900 7/27 | 175億2524万 | 33億9219万 | +75.13% 3/14 | -36.87% 2/12 |
2017年 6月期 | 933 3,730 1/6 | 456 1,823 8/30 | 3,856,800 964,200 1/6 | 76億5913万 | 37億3124万 | +54.14% 1/6 | -17.23% 11/9 |
2018年 6月期 | 587 2,346 9/28 | 375 1,501 6/27 | 204,000 51,000 9/28 | 48億3741万 | 31億1935万 | +11.7% 4/9 | -12.02% 2/14 |
2019年 6月期 | 513 2,050 10/9 | 179 717 12/25 | 1,659,600 414,900 4/10 | 42億6027万 | 15億1228万 | +69.02% 4/10 | -32.22% 12/25 |
2020年 6月期 | 395 1,580 6/11 | 142 566 3/23 | 1,054,000 263,500 6/5 | 33億3251万 | 11億9379万 | +59.5% 6/2 | -37.88% 3/19 |
2021年 6月期 | 698 2,793 6/9 | 205 820 12/22 | 1,318,400 329,600 4/2 | 58億9095万 | 17億2953万 | +64.86% 4/7 | -15.19% 8/25 |
2022年 6月期 | 835 3,340 7/7 | 287 1,149 12/17 | 745,200 186,300 12/24 | 105億5543万 | 36億4434万 | +39.05% 12/27 | -35.98% 8/23 |
2023年 6月期 | 726 1,452 8/12 | 378 755 7/7 | 1,187,000 593,500 8/2 | 92億4044万 | 47億9252万 | +42.92% 8/8 | -20.34% 9/7 |
最新 | 759 2024/4/22 | 9,000 | 97億3905万 | +1.47% 748 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -67%(0.33倍)
- 2016/12/30 vs 2015/12/30
- -24%(0.76倍)
- 2017/12/29 vs 2016/12/30
- -28%(0.72倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/30 vs 2018/12/28
- 44%(1.44倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 74%(1.74倍)
- 2022/12/30 vs 2021/12/30
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 92%(1.92倍)
- 2024/04/22 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
142円(2020/03/23) - 436%(5.36倍)
759円(4/22)