株価チャート
株価
4/19
- 前日 (4/18)
- 1,025
- 始値
- 1,016
- 高値
- 1,019
- 安値
- 989
- 終値 -2.63%
- 998
- 出来高 +69.33%
- 55,200
乖離率
- 株価（5日）
移動平均値 - -0.89%
1,007 - 株価（25日）
移動平均値 - -4.77%
1,048 - 出来高（5日）
移動平均値 - +10.58%
49,920
2023/11/22～2024/04/19
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 | ||||||||||
| 04/19 | 1,016 | 1,019 | 989 | 998 | -2.63% | 55,200 | 159億7089万 | -4.77% | 13.78 | 2.52 |
| 04/18 | 988 | 1,027 | 988 | 1,025 | +5.34% | 32,600 | 164億297万 | -2.29% | 14.15 | 2.58 |
| 04/17 | 1,004 | 1,005 | 972 | 973 | -3.09% | 66,900 | 155億7082万 | -7.16% | 13.44 | 2.45 |
| 04/16 | 1,028 | 1,028 | 1,000 | 1,004 | -2.9% | 47,600 | 160億6691万 | -4.38% | 13.86 | 2.53 |
| 04/15 | 1,011 | 1,059 | 1,007 | 1,034 | +0.1% | 47,300 | 165億4699万 | -1.52% | 14.28 | 2.61 |
| 04/12 | 1,115 | 1,115 | 1,032 | 1,033 | -10.41% | 149,600 | 165億3099万 | -1.43% | 14.27 | 2.6 |
| 04/11 | 1,142 | 1,153 | 1,081 | 1,153 | +0.7% | 68,900 | 184億5134万 | +10.02% | 15.92 | 2.91 |
| 04/10 | 1,134 | 1,166 | 1,130 | 1,145 | +1.33% | 99,000 | 183億2332万 | +9.67% | 15.81 | 2.89 |
| 04/09 | 1,120 | 1,130 | 1,098 | 1,130 | +0.71% | 48,500 | 180億8327万 | +8.86% | 15.6 | 2.85 |
| 04/08 | 1,083 | 1,122 | 1,075 | 1,122 | +4.18% | 91,100 | 179億5525万 | +8.62% | 15.49 | 2.83 |
| 04/05 | 1,027 | 1,079 | 1,027 | 1,077 | +3.96% | 64,900 | 172億3512万 | +4.77% | 14.87 | 2.71 |
| 04/04 | 1,045 | 1,045 | 1,020 | 1,036 | +0.1% | 30,000 | 165億7900万 | +1.17% | 14.31 | 2.61 |
| 04/03 | 1,024 | 1,042 | 1,022 | 1,035 | +1.07% | 36,600 | 165億6300万 | +1.27% | 14.29 | 2.61 |
| 04/02 | 1,048 | 1,069 | 1,012 | 1,024 | -1.25% | 36,500 | 163億8696万 | +0.49% | 14.14 | 2.58 |
| 04/01 | 1,097 | 1,097 | 1,036 | 1,037 | -5.12% | 44,100 | 165億9500万 | +2.17% | 14.32 | 2.61 |
| 03/29 | 1,067 | 1,093 | 1,065 | 1,093 | +2.15% | 44,300 | 174億9116万 | +8.11% | 15.09 | 2.75 |
| 03/28 | 1,059 | 1,079 | 1,051 | 1,070 | +1.61% | 78,200 | 171億2310万 | +6.57% | 14.78 | 2.7 |
| 03/27 | 1,040 | 1,063 | 1,040 | 1,053 | +0.48% | 66,900 | 168億5105万 | +5.41% | 14.54 | 2.65 |
| 03/26 | 1,043 | 1,049 | 1,022 | 1,048 | +0.38% | 39,000 | 167億7103万 | +5.43% | 14.47 | 2.64 |
| 03/25 | 1,051 | 1,075 | 1,044 | 1,044 | -0.29% | 63,700 | 167億702万 | +5.45% | 14.42 | 2.63 |
| 03/22 | 1,046 | 1,055 | 1,020 | 1,047 | +2.55% | 84,200 | 167億5503万 | +6.29% | 14.46 | 2.64 |
| 03/21 | 1,025 | 1,027 | 1,011 | 1,021 | 0% | 47,600 | 163億3896万 | +4.08% | 14.1 | 2.57 |
| 03/19 | 989 | 1,030 | 983 | 1,021 | +3.03% | 72,400 | 163億3896万 | +4.18% | 14.1 | 2.57 |
| 03/18 | 999 | 1,010 | 985 | 991 | +0.3% | 65,800 | 158億5887万 | +1.43% | 13.69 | 2.5 |
| 03/15 | 997 | 1,004 | 982 | 988 | -2.27% | 33,900 | 158億1086万 | +1.54% | 13.64 | 2.49 |
| 03/14 | 1,004 | 1,020 | 992 | 1,011 | +1.3% | 58,700 | 161億7893万 | +4.33% | 13.96 | 2.55 |
| 03/13 | 1,021 | 1,021 | 980 | 998 | -2.92% | 67,200 | 159億7089万 | +3.42% | 13.78 | 2.52 |
| 03/12 | 991 | 1,031 | 978 | 1,028 | +2.8% | 85,200 | 164億5098万 | +6.97% | 14.2 | 2.59 |
| 03/11 | 958 | 1,016 | 956 | 1,000 | -0.3% | 288,000 | 160億290万 | +4.6% | 13.81 | 2.52 |
| 03/08 | 1,035 | 1,037 | 993 | 1,003 | -3.09% | 168,700 | 160億5090万 | +5.36% | 13.85 | 2.53 |
| 03/07 | 1,044 | 1,050 | 1,019 | 1,035 | +0.19% | 87,900 | 165億6300万 | +9.29% | 14.29 | 2.61 |
| 03/06 | 1,011 | 1,040 | 1,002 | 1,033 | +2.08% | 70,200 | 165億3099万 | +9.78% | 14.27 | 2.6 |
| 03/05 | 992 | 1,012 | 980 | 1,012 | +0.8% | 62,500 | 161億9493万 | +8.12% | 13.98 | 2.55 |
| 03/04 | 1,005 | 1,030 | 992 | 1,004 | +1.41% | 89,700 | 160億6691万 | +7.84% | 13.86 | 2.53 |
| 03/01 | 1,001 | 1,022 | 975 | 990 | +0.51% | 109,500 | 158億4287万 | +6.91% | 13.67 | 2.49 |
| 02/29 | 961 | 990 | 946 | 985 | +1.65% | 74,100 | 157億6285万 | +6.83% | 13.6 | 2.48 |
| 02/28 | 974 | 987 | 952 | 969 | +1.04% | 75,600 | 155億681万 | +5.44% | 13.38 | 2.44 |
| 02/27 | 946 | 964 | 937 | 959 | +2.24% | 42,700 | 153億4678万 | +4.69% | 13.24 | 2.42 |
| 02/26 | 955 | 955 | 938 | 938 | +0.21% | 40,000 | 150億1072万 | +2.74% | 12.95 | 2.36 |
| 02/22 | 927 | 938 | 912 | 936 | +0.97% | 45,200 | 149億7871万 | +2.74% | 12.93 | 2.36 |
| 02/21 | 925 | 942 | 914 | 927 | +0.22% | 49,300 | 148億3468万 | +1.87% | 12.8 | 2.34 |
| 02/20 | 946 | 950 | 924 | 925 | -2.12% | 25,900 | 148億268万 | +1.76% | 12.77 | 2.33 |
| 02/19 | 936 | 953 | 929 | 945 | +0.96% | 29,400 | 151億2274万 | +3.96% | 13.05 | 2.38 |
| 02/16 | 917 | 945 | 917 | 936 | +2.41% | 32,100 | 149億7871万 | +2.97% | 12.93 | 2.36 |
| 02/15 | 978 | 978 | 913 | 914 | -5.09% | 94,200 | 146億2665万 | +0.33% | 12.62 | 2.3 |
| 02/14 | 989 | 989 | 959 | 963 | -2.43% | 78,600 | 154億1079万 | +5.59% | 13.3 | 2.43 |
| 02/13 | 966 | 1,020 | 958 | 987 | +4.56% | 176,000 | 157億9486万 | +8.34% | 13.63 | 2.49 |
| 02/09 | 905 | 953 | 898 | 944 | +5.71% | 141,300 | 151億673万 | +3.96% | 13.04 | 2.38 |
| 02/08 | 902 | 902 | 886 | 893 | -1% | 31,400 | 142億9058万 | -1.65% | 12.33 | 2.25 |
| 02/07 | 907 | 910 | 900 | 902 | +0.22% | 18,000 | 144億3461万 | -0.88% | 12.46 | 2.27 |
| 02/06 | 901 | 906 | 893 | 900 | -0.99% | 24,300 | 144億261万 | -1.21% | 12.43 | 2.27 |
| 02/05 | 895 | 909 | 893 | 909 | +1.45% | 30,100 | 145億4663万 | -0.33% | 12.55 | 2.29 |
| 02/02 | 884 | 897 | 881 | 896 | +1.36% | 20,900 | 143億3859万 | -1.86% | 12.37 | 2.26 |
| 02/01 | 887 | 890 | 875 | 884 | -0.9% | 29,300 | 141億4656万 | -3.28% | 12.21 | 2.23 |
| 01/31 | 890 | 892 | 880 | 892 | +0.56% | 16,900 | 142億7458万 | -2.94% | 12.32 | 2.25 |
| 01/30 | 895 | 897 | 880 | 887 | -0.78% | 17,800 | 141億9457万 | -3.9% | 12.25 | 2.23 |
| 01/29 | 888 | 897 | 888 | 894 | +0.45% | 29,300 | 143億659万 | -3.46% | 12.35 | 2.25 |
| 01/26 | 897 | 899 | 885 | 890 | -0.78% | 27,300 | 142億4258万 | -4.3% | 12.29 | 2.24 |
| 01/25 | 894 | 903 | 885 | 897 | +0.9% | 29,600 | 143億5460万 | -3.86% | 12.39 | 2.26 |
| 01/24 | 892 | 895 | 881 | 889 | -0.34% | 23,300 | 142億2657万 | -5.02% | 12.28 | 2.24 |
| 01/23 | 903 | 906 | 883 | 892 | -1.11% | 47,300 | 142億7458万 | -4.9% | 12.32 | 2.24 |
| 01/22 | 877 | 903 | 872 | 902 | +2.85% | 50,500 | 144億3461万 | -4.25% | 12.46 | 2.27 |
| 01/19 | 890 | 898 | 870 | 877 | -1.35% | 76,800 | 140億3454万 | -7% | 12.11 | 2.21 |
| 01/18 | 920 | 920 | 888 | 889 | -2.63% | 95,200 | 142億2657万 | -6.12% | 12.28 | 2.24 |
| 01/17 | 909 | 918 | 898 | 913 | +0.33% | 95,700 | 146億1064万 | -3.89% | 12.61 | 2.3 |
| 01/16 | 920 | 925 | 907 | 910 | -1.41% | 56,800 | 145億6263万 | -4.51% | 12.57 | 2.29 |
| 01/15 | 939 | 947 | 918 | 923 | -2.12% | 75,300 | 147億7067万 | -3.65% | 12.75 | 2.32 |
| 01/12 | 963 | 963 | 927 | 943 | -3.58% | 93,500 | 150億9073万 | -1.98% | 13.02 | 2.37 |
| 01/11 | 957 | 980 | 944 | 978 | +2.95% | 77,700 | 156億5083万 | +1.24% | 13.51 | 2.46 |
| 01/10 | 931 | 956 | 928 | 950 | +2.7% | 59,800 | 152億275万 | -1.96% | 13.12 | 2.39 |
| 01/09 | 930 | 933 | 923 | 925 | +0.11% | 27,000 | 148億268万 | -5.03% | 12.77 | 2.33 |
| 01/05 | 937 | 951 | 915 | 924 | -1.18% | 50,400 | 147億8667万 | -5.42% | 12.76 | 2.33 |
| 01/04 | 938 | 941 | 919 | 935 | -0.32% | 20,800 | 149億6271万 | -4.79% | 12.91 | 2.35 |
| 2023 | ||||||||||
| 12/29 | 936 | 938 | 929 | 938 | +0.21% | 15,000 | 150億1072万 | -4.96% | 12.95 | 2.36 |
| 12/28 | 925 | 936 | 918 | 936 | +0.97% | 16,400 | 149億7871万 | -5.65% | 12.93 | 2.36 |
| 12/27 | 911 | 942 | 907 | 927 | +0.54% | 84,700 | 148億3468万 | -6.83% | 12.8 | 2.33 |
| 12/26 | 948 | 951 | 913 | 922 | -2.23% | 80,800 | 147億5467万 | -7.62% | 12.73 | 2.32 |
| 12/25 | 975 | 979 | 940 | 943 | -5.51% | 120,200 | 150億9073万 | -5.79% | 13.02 | 2.37 |
| 12/22 | 973 | 1,008 | 972 | 998 | +1.63% | 65,700 | 159億7089万 | -0.6% | 13.78 | 2.51 |
| 12/21 | 973 | 982 | 962 | 982 | +0.82% | 25,700 | 157億1484万 | -2.09% | 13.56 | 2.47 |
| 12/20 | 1,002 | 1,002 | 973 | 974 | -2.6% | 38,300 | 155億8682万 | -2.99% | 13.45 | 2.45 |
| 12/19 | 956 | 1,000 | 949 | 1,000 | +4.71% | 70,900 | 160億290万 | -0.5% | 13.81 | 2.52 |
| 12/18 | 964 | 964 | 939 | 955 | -0.93% | 29,000 | 152億8276万 | -4.98% | 13.19 | 2.4 |
| 12/15 | 960 | 967 | 947 | 964 | +1.15% | 28,600 | 154億2679万 | -4.17% | 13.31 | 2.43 |
| 12/14 | 976 | 986 | 936 | 953 | -2.46% | 45,300 | 152億5076万 | -5.36% | 13.16 | 2.4 |
| 12/13 | 938 | 1,000 | 938 | 977 | +4.16% | 78,700 | 156億3483万 | -3.08% | 13.49 | 2.46 |
| 12/12 | 960 | 960 | 927 | 938 | -3.1% | 66,400 | 150億1072万 | -6.85% | 12.95 | 2.36 |
| 12/11 | 935 | 975 | 935 | 968 | -0.72% | 91,700 | 154億9080万 | -4.06% | 13.37 | 2.44 |
| 12/08 | 980 | 985 | 955 | 975 | -2.4% | 86,900 | 156億282万 | -3.27% | 13.46 | 2.45 |
| 12/07 | 1,023 | 1,027 | 996 | 999 | -3.29% | 55,800 | 159億8689万 | -0.7% | 13.8 | 2.51 |
| 12/06 | 1,027 | 1,033 | 1,020 | 1,033 | +1.87% | 36,500 | 165億3099万 | +2.89% | 14.27 | 2.6 |
| 12/05 | 1,035 | 1,046 | 1,014 | 1,014 | -3.15% | 36,300 | 162億2694万 | +1.4% | 14 | 2.55 |
| 12/04 | 1,041 | 1,053 | 1,030 | 1,047 | 0% | 43,500 | 167億5503万 | +5.02% | 14.46 | 2.63 |
| 12/01 | 1,070 | 1,070 | 1,036 | 1,047 | -1.97% | 48,800 | 167億5503万 | +5.54% | 14.46 | 2.63 |
| 11/30 | 1,029 | 1,072 | 1,028 | 1,068 | +4.71% | 76,300 | 170億9109万 | +8.1% | 14.75 | 2.69 |
| 11/29 | 1,033 | 1,040 | 1,018 | 1,020 | -0.49% | 35,000 | 163億2295万 | +3.76% | 14.09 | 2.57 |
| 11/28 | 1,063 | 1,071 | 1,001 | 1,025 | -4.65% | 111,400 | 164億297万 | +4.59% | 14.15 | 2.58 |
| 11/27 | 1,080 | 1,106 | 1,070 | 1,075 | +1.9% | 96,400 | 172億311万 | +10.03% | 14.85 | 2.71 |
| 11/24 | 1,025 | 1,064 | 1,021 | 1,055 | +4.15% | 104,500 | 168億8305万 | +8.43% | 14.57 | 2.66 |
| 11/22 | 1,008 | 1,015 | 997 | 1,013 | +0.8% | 18,200 | 162億1093万 | +4.43% | 13.99 | 2.55 |
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 7月期 | 1,758 7,030 5/29 | 913 3,650 4/22 | 5,895,600 1,473,900 4/22 | 281億2070万 | 146億36万 | +12.05% 7/31 | -18.46% 8/24 |
| 2016年 7月期 | 1,540 6,160 8/3 | 565 1,130 2/12 | 246,000 61,500 8/3 | 246億4061万 | 90億4022万 | +16.83% 11/17 | -34.98% 2/12 |
| 2017年 7月期 | 1,050 2,100 10/28 | 643 1,285 9/15 | 260,400 130,200 3/6 | 168億42万 | 102億8025万 | +26.27% 10/31 | -12.17% 9/15 |
| 2018年 7月期 | 1,223 2,446 1/9 | 715 1,430 8/23 | 221,400 110,700 6/7 | 195億6848万 | 114億4028万 | +19.15% 12/12 | -21.2% 2/14 |
| 2019年 7月期 | 1,164 2,327 9/10 | 763 12/25 | 91,600 45,800 9/10 | 186億1646万 | 122億830万 | +14.85% 9/10 | -17.08% 12/25 |
| 2020年 7月期 | 902 11/29 | 630 3/10 | 58,900 11/29 | 144億3236万 | 100億8025万 | +12.3% 3/27 | -15.33% 3/9 |
| 2021年 7月期 | 771 12/22 | 569 1/29 1/28 | 467,000 12/21 | 123億3630万 | 91億422万 | +17.52% 12/22 | -10.43% 8/2 |
| 2022年 7月期 | 699 7/14 | 586 1/19 | 111,000 2/22 | 111億8427万 | 93億7623万 | +6.28% 9/28 | -7.02% 12/6 |
| 2023年 7月期 | 1,208 3/6 | 660 8/16 8/15 他2件 | 360,600 3/6 | 193億3150万 | 105億6026万 | +18.38% 10/11 | -10.17% 3/22 |
| 最新 | 998 2024/4/19 | 55,200 | 159億7089万 | -4.77% 1,048 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -17%（0.83倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 49%（1.49倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/04/19 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
565円（2016/02/12） - 77%（1.77倍）
998円（4/19）