株価チャート
株価
4/15
- 前日 (4/12)
- 605
- 始値
- 612
- 高値
- 613
- 安値
- 590
- 終値 -1.82%
- 594
- 出来高 +221.99%
- 45,400
乖離率
- 株価（5日）
移動平均値 - -0.5%
597 - 株価（25日）
移動平均値 - +2.77%
578 - 出来高（5日）
移動平均値 - +123.43%
20,320
2023/11/16～2024/04/15
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 | ||||||||||
| 04/15 | 612 | 613 | 590 | 594 | -1.82% | 45,400 | 105億2823万 | +2.77% | 12.42 | 0.55 |
| 04/12 | 602 | 605 | 599 | 605 | +1% | 14,100 | 107億2319万 | +5.03% | 12.65 | 0.56 |
| 04/11 | 598 | 601 | 597 | 599 | +0.34% | 8,600 | 106億1685万 | +4.54% | 12.52 | 0.55 |
| 04/10 | 600 | 601 | 595 | 597 | +0.84% | 14,700 | 105億8140万 | +4.55% | 12.48 | 0.55 |
| 04/09 | 600 | 600 | 592 | 592 | 0% | 18,800 | 104億9278万 | +4.23% | 12.38 | 0.55 |
| 04/08 | 595 | 595 | 591 | 592 | -0.17% | 8,800 | 104億9278万 | +4.59% | 12.38 | 0.55 |
| 04/05 | 587 | 593 | 586 | 593 | +1.02% | 5,000 | 105億1050万 | +5.14% | 12.4 | 0.55 |
| 04/04 | 590 | 594 | 585 | 587 | -0.51% | 10,900 | 104億416万 | +4.63% | 12.27 | 0.54 |
| 04/03 | 599 | 599 | 581 | 590 | +1.55% | 13,900 | 104億5733万 | +5.55% | 12.34 | 0.55 |
| 04/02 | 604 | 604 | 562 | 581 | -3.81% | 50,900 | 102億9781万 | +4.31% | 12.15 | 0.54 |
| 04/01 | 608 | 620 | 601 | 604 | -0.17% | 33,200 | 107億547万 | +8.83% | 12.63 | 0.56 |
| 03/29 | 599 | 606 | 597 | 605 | +2.02% | 12,800 | 107億2319万 | +9.6% | 12.65 | 0.56 |
| 03/28 | 600 | 602 | 593 | 593 | -0.67% | 22,500 | 105億1050万 | +7.82% | 12.4 | 0.55 |
| 03/27 | 594 | 602 | 591 | 597 | +1.53% | 31,000 | 105億8140万 | +9.14% | 12.48 | 0.55 |
| 03/26 | 578 | 591 | 578 | 588 | +2.26% | 16,900 | 104億2188万 | +7.89% | 12.29 | 0.54 |
| 03/25 | 566 | 578 | 566 | 575 | +1.59% | 16,400 | 101億9147万 | +6.09% | 12.02 | 0.53 |
| 03/22 | 565 | 575 | 565 | 566 | +0.71% | 23,800 | 100億3195万 | +4.62% | 11.83 | 0.52 |
| 03/21 | 560 | 562 | 560 | 562 | +0.72% | 12,200 | 99億6105万 | +4.27% | 11.75 | 0.52 |
| 03/19 | 560 | 560 | 555 | 558 | -0.71% | 10,600 | 98億9015万 | +3.72% | 11.67 | 0.52 |
| 03/18 | 558 | 569 | 551 | 562 | +2.37% | 35,800 | 99億6105万 | +4.66% | 11.75 | 0.52 |
| 03/15 | 550 | 550 | 545 | 549 | +0.37% | 20,000 | 97億3063万 | +2.43% | 11.48 | 0.51 |
| 03/14 | 545 | 548 | 539 | 547 | +1.86% | 34,400 | 96億9519万 | +2.05% | 11.44 | 0.51 |
| 03/13 | 541 | 544 | 535 | 537 | -0.56% | 29,900 | 95億1794万 | +0.37% | 11.23 | 0.5 |
| 03/12 | 537 | 543 | 537 | 540 | +0.37% | 9,900 | 95億7112万 | +0.93% | 11.29 | 0.5 |
| 03/11 | 537 | 538 | 536 | 538 | 0% | 15,000 | 95億3567万 | +0.56% | 11.25 | 0.5 |
| 03/08 | 537 | 538 | 536 | 538 | +0.37% | 4,200 | 95億3567万 | +0.56% | 11.25 | 0.5 |
| 03/07 | 538 | 538 | 536 | 536 | -0.19% | 2,600 | 95億22万 | +0.19% | 11.21 | 0.5 |
| 03/06 | 536 | 538 | 536 | 537 | +0.19% | 5,000 | 95億1794万 | +0.56% | 11.23 | 0.5 |
| 03/05 | 536 | 541 | 535 | 536 | 0% | 8,600 | 95億22万 | +0.37% | 11.21 | 0.5 |
| 03/04 | 538 | 539 | 536 | 536 | 0% | 7,300 | 95億22万 | +0.37% | 11.21 | 0.5 |
| 03/01 | 535 | 537 | 534 | 536 | +0.19% | 5,100 | 95億22万 | +0.37% | 11.21 | 0.5 |
| 02/29 | 536 | 536 | 534 | 535 | -0.37% | 3,000 | 94億8249万 | +0.19% | 11.19 | 0.5 |
| 02/28 | 536 | 538 | 535 | 537 | 0% | 6,000 | 95億1794万 | +0.56% | 11.23 | 0.5 |
| 02/27 | 533 | 537 | 533 | 537 | +0.75% | 13,500 | 95億1794万 | +0.56% | 11.23 | 0.5 |
| 02/26 | 534 | 535 | 533 | 533 | 0% | 7,900 | 94億4705万 | -0.19% | 11.14 | 0.49 |
| 02/22 | 538 | 538 | 531 | 533 | +0.19% | 8,200 | 94億4705万 | -0.19% | 11.14 | 0.49 |
| 02/21 | 534 | 534 | 532 | 532 | -0.37% | 2,800 | 94億2932万 | -0.37% | 11.12 | 0.49 |
| 02/20 | 533 | 534 | 532 | 534 | 0% | 3,100 | 94億6477万 | 0% | 11.16 | 0.49 |
| 02/19 | 532 | 534 | 531 | 534 | +0.38% | 4,600 | 94億6477万 | 0% | 11.16 | 0.49 |
| 02/16 | 535 | 535 | 531 | 532 | -0.37% | 6,600 | 94億2932万 | -0.19% | 11.12 | 0.49 |
| 02/15 | 535 | 535 | 530 | 534 | 0% | 19,400 | 94億6477万 | +0.19% | 11.16 | 0.49 |
| 02/14 | 532 | 534 | 531 | 534 | +0.75% | 7,100 | 94億6477万 | +0.19% | 11.16 | 0.49 |
| 02/13 | 530 | 533 | 530 | 530 | -0.93% | 9,300 | 93億9387万 | -0.38% | 11.08 | 0.49 |
| 02/09 | 534 | 535 | 530 | 535 | +0.19% | 7,500 | 94億8249万 | +0.75% | 11.19 | 0.5 |
| 02/08 | 535 | 535 | 530 | 534 | -0.19% | 7,900 | 94億6477万 | +0.56% | 11.16 | 0.49 |
| 02/07 | 535 | 536 | 533 | 535 | +0.19% | 9,700 | 94億8249万 | +0.94% | 11.19 | 0.5 |
| 02/06 | 537 | 537 | 533 | 534 | -0.37% | 5,000 | 94億6477万 | +1.14% | 11.16 | 0.49 |
| 02/05 | 535 | 539 | 534 | 536 | +0.19% | 15,100 | 95億22万 | +1.71% | 11.21 | 0.5 |
| 02/02 | 530 | 536 | 530 | 535 | +0.38% | 12,600 | 94億8249万 | +1.71% | 11.19 | 0.5 |
| 02/01 | 535 | 536 | 533 | 533 | -0.37% | 3,500 | 94億4705万 | +1.72% | 11.14 | 0.49 |
| 01/31 | 536 | 536 | 534 | 535 | 0% | 9,800 | 94億8249万 | +2.29% | 11.19 | 0.5 |
| 01/30 | 535 | 539 | 532 | 535 | +0.19% | 13,200 | 94億8249万 | +2.49% | 11.19 | 0.49 |
| 01/29 | 534 | 537 | 533 | 534 | +0.19% | 14,200 | 94億6477万 | +2.5% | 11.16 | 0.49 |
| 01/26 | 534 | 535 | 532 | 533 | -0.93% | 13,600 | 94億4705万 | +2.5% | 11.14 | 0.49 |
| 01/25 | 537 | 538 | 535 | 538 | +0.19% | 13,400 | 95億3567万 | +3.66% | 11.25 | 0.5 |
| 01/24 | 535 | 539 | 534 | 537 | +0.37% | 19,200 | 95億1794万 | +3.87% | 11.23 | 0.5 |
| 01/23 | 535 | 536 | 531 | 535 | +0.38% | 12,500 | 94億8249万 | +3.68% | 11.19 | 0.49 |
| 01/22 | 531 | 533 | 530 | 533 | +0.57% | 15,500 | 94億4705万 | +3.5% | 11.14 | 0.49 |
| 01/19 | 530 | 532 | 530 | 530 | 0% | 11,600 | 93億9387万 | +3.11% | 11.08 | 0.49 |
| 01/18 | 532 | 532 | 521 | 530 | 0% | 15,500 | 93億9387万 | +3.11% | 11.08 | 0.49 |
| 01/17 | 530 | 534 | 529 | 530 | 0% | 5,100 | 93億9387万 | +3.31% | 11.08 | 0.49 |
| 01/16 | 537 | 537 | 527 | 530 | -1.49% | 14,700 | 93億9387万 | +3.52% | 11.08 | 0.49 |
| 01/15 | 528 | 540 | 526 | 538 | +2.28% | 66,900 | 95億3567万 | +5.08% | 11.25 | 0.5 |
| 01/12 | 523 | 526 | 521 | 526 | 0% | 10,200 | 93億2298万 | +2.94% | 11 | 0.49 |
| 01/11 | 519 | 534 | 519 | 526 | +1.74% | 35,000 | 93億2298万 | +3.14% | 11 | 0.49 |
| 01/10 | 520 | 524 | 517 | 517 | -0.77% | 13,000 | 91億6346万 | +1.37% | 10.81 | 0.48 |
| 01/09 | 520 | 521 | 518 | 521 | +0.77% | 15,700 | 92億3435万 | +2.16% | 10.89 | 0.48 |
| 01/05 | 517 | 519 | 511 | 517 | 0% | 11,100 | 91億6346万 | +1.57% | 10.81 | 0.48 |
| 01/04 | 512 | 517 | 510 | 517 | +2.17% | 25,500 | 91億6346万 | +1.57% | 10.81 | 0.48 |
| 2023 | ||||||||||
| 12/29 | 505 | 510 | 505 | 506 | +0.2% | 7,600 | 89億6849万 | -0.59% | 10.58 | 0.47 |
| 12/28 | 501 | 510 | 500 | 505 | +0.8% | 26,500 | 89億5076万 | -0.79% | 10.56 | 0.47 |
| 12/27 | 501 | 503 | 500 | 501 | -0.2% | 19,400 | 88億7987万 | -1.76% | 10.47 | 0.46 |
| 12/26 | 500 | 504 | 500 | 502 | +0.4% | 6,900 | 88億9759万 | -1.57% | 10.5 | 0.46 |
| 12/25 | 503 | 503 | 500 | 500 | -0.2% | 10,500 | 88億6214万 | -2.15% | 10.45 | 0.46 |
| 12/22 | 505 | 505 | 501 | 501 | -0.6% | 11,200 | 88億7987万 | -1.96% | 10.47 | 0.46 |
| 12/21 | 508 | 508 | 503 | 504 | -0.98% | 8,300 | 89億3304万 | -1.56% | 10.54 | 0.47 |
| 12/20 | 506 | 511 | 506 | 509 | +0.39% | 7,100 | 90億2166万 | -0.59% | 10.64 | 0.47 |
| 12/19 | 507 | 509 | 505 | 507 | +0.2% | 2,800 | 89億8621万 | -0.98% | 10.6 | 0.47 |
| 12/18 | 510 | 510 | 506 | 506 | +0.2% | 8,800 | 89億6849万 | -1.36% | 10.58 | 0.47 |
| 12/15 | 509 | 509 | 505 | 505 | 0% | 10,600 | 89億5076万 | -1.56% | 10.56 | 0.47 |
| 12/14 | 507 | 512 | 502 | 505 | -1.75% | 26,400 | 89億5076万 | -1.37% | 10.56 | 0.47 |
| 12/13 | 515 | 517 | 514 | 514 | 0% | 21,600 | 91億1028万 | +0.39% | 10.75 | 0.47 |
| 12/12 | 515 | 515 | 512 | 514 | -0.19% | 5,200 | 91億1028万 | +0.39% | 10.75 | 0.47 |
| 12/11 | 512 | 515 | 512 | 515 | +0.98% | 3,400 | 91億2801万 | +0.59% | 10.77 | 0.48 |
| 12/08 | 510 | 513 | 508 | 510 | -0.78% | 13,600 | 90億3939万 | -0.2% | 10.66 | 0.47 |
| 12/07 | 516 | 516 | 513 | 514 | -0.39% | 9,200 | 91億1028万 | +0.59% | 10.75 | 0.47 |
| 12/06 | 513 | 516 | 510 | 516 | +0.58% | 12,900 | 91億4573万 | +1.18% | 10.79 | 0.48 |
| 12/05 | 511 | 515 | 511 | 513 | 0% | 6,100 | 90億9256万 | +0.59% | 10.73 | 0.47 |
| 12/04 | 518 | 518 | 511 | 513 | -0.39% | 9,200 | 90億9256万 | +0.79% | 10.73 | 0.47 |
| 12/01 | 513 | 517 | 512 | 515 | +0.78% | 14,700 | 91億2801万 | +1.18% | 10.77 | 0.48 |
| 11/30 | 512 | 514 | 508 | 511 | 0% | 8,500 | 90億5711万 | +0.39% | 10.68 | 0.47 |
| 11/29 | 514 | 515 | 510 | 511 | -0.78% | 11,400 | 90億5711万 | +0.39% | 10.68 | 0.47 |
| 11/28 | 515 | 515 | 513 | 515 | -0.19% | 4,800 | 91億2801万 | +1.18% | 10.77 | 0.48 |
| 11/27 | 515 | 516 | 513 | 516 | +0.58% | 6,200 | 91億4573万 | +1.38% | 10.79 | 0.48 |
| 11/24 | 517 | 517 | 510 | 513 | -0.58% | 14,200 | 90億9256万 | +0.79% | 10.73 | 0.47 |
| 11/22 | 514 | 516 | 512 | 516 | +0.58% | 5,200 | 91億4573万 | +1.38% | 10.79 | 0.48 |
| 11/21 | 509 | 513 | 509 | 513 | +0.39% | 6,100 | 90億9256万 | +0.98% | 10.73 | 0.47 |
| 11/20 | 513 | 519 | 508 | 511 | -0.39% | 11,700 | 90億5711万 | +0.59% | 10.68 | 0.47 |
| 11/17 | 514 | 517 | 510 | 513 | -0.19% | 9,500 | 90億9256万 | +0.98% | 10.73 | 0.47 |
| 11/16 | 514 | 514 | 507 | 514 | +0.39% | 19,800 | 91億1028万 | +1.18% | 10.75 | 0.47 |
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 | 313 6/19 | 187 2/4 | 2,034,000 6/16 | 55億4770万 | 33億1444万 | +30.36% 6/16 | -8.02% 8/8 |
| 2015年 7月期 | 428 9/8 | 254 8/12 | 1,423,400 9/8 | 75億8599万 | 45億197万 | +30.91% 9/8 | -7.45% 8/25 |
| 2016年 7月期 | 375 8/19 | 223 2/12 | 936,800 10/20 | 66億4661万 | 39億5251万 | +14.08% 7/19 | -14.83% 9/8 |
| 2017年 7月期 | 450 7/6 | 253 8/17 | 4,072,200 6/7 | 79億7593万 | 44億8424万 | +16.68% 7/3 | -5.7% 8/3 |
| 2018年 7月期 | 485 7/10 | 375 10/5 | 850,400 6/18 | 85億9628万 | 66億4661万 | +7.94% 7/9 | -10.68% 8/21 |
| 2019年 7月期 | 439 8/1 | 289 12/25 | 274,400 12/21 | 77億8096万 | 51億2232万 | +10.8% 6/18 | -19.45% 12/25 |
| 2020年 7月期 | 550 12/18 | 291 3/13 | 1,354,400 12/16 | 97億4836万 | 51億5777万 | +26.33% 12/16 | -26.93% 3/9 |
| 2021年 7月期 | 534 9/10 | 409 11/2 | 454,200 12/3 | 94億6477万 | 72億4923万 | +16.57% 9/10 | -8.36% 9/25 |
| 2022年 7月期 | 506 7/27 12/6 | 431 8/20 | 456,500 9/8 | 89億6849万 | 76億3917万 | +10.77% 9/13 | -5.95% 7/29 |
| 2023年 7月期 | 549 7/5 | 440 10/3 9/28 | 252,600 7/27 | 97億3063万 | 77億9869万 | +5.68% 7/5 | -9.51% 8/3 |
| 最新 | 594 2024/4/15 | 45,400 | 105億2823万 | +2.77% 578 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 52%（1.52倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/04/15 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
187円（2014/02/04） - 218%（3.18倍）
594円（4/15）