株価チャート
株価
4/23
- 前日 (4/22)
- 49,280
- 始値
- 50,140
- 高値
- 50,140
- 安値
- 49,000
- 終値 +0.34%
- 49,450
- 出来高 -42.93%
- 9,579
乖離率
- 株価（5日）
移動平均値 - -0.42%
49,660 - 株価（25日）
移動平均値 - -9.18%
54,450 - 出来高（5日）
移動平均値 - -58.61%
23,146
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 50,140 | 50,140 | 49,000 | 49,450 | +0.34% | 9,579 | - | -9.18% | - | - |
| 04/22 | 48,520 | 49,280 | 48,090 | 49,280 | +2.37% | 16,786 | - | -9.85% | - | - |
| 04/19 | 49,560 | 49,580 | 47,250 | 48,140 | -5.22% | 56,657 | - | -12.12% | - | - |
| 04/18 | 50,000 | 51,220 | 49,670 | 50,790 | +0.3% | 14,453 | - | -7.57% | - | - |
| 04/17 | 52,400 | 52,400 | 50,620 | 50,640 | -2.5% | 18,256 | - | -7.93% | - | - |
| 04/16 | 52,450 | 52,560 | 51,580 | 51,940 | -3.83% | 29,563 | - | -5.69% | - | - |
| 04/15 | 53,490 | 54,010 | 52,920 | 54,010 | -1.66% | 16,857 | - | -1.96% | - | - |
| 04/12 | 55,450 | 55,600 | 54,700 | 54,920 | +0.51% | 15,699 | - | -0.36% | - | - |
| 04/11 | 53,820 | 54,770 | 53,600 | 54,640 | -0.6% | 16,141 | - | -0.85% | - | - |
| 04/10 | 55,050 | 55,420 | 54,860 | 54,970 | -0.94% | 10,885 | - | -0.35% | - | - |
| 04/09 | 54,860 | 55,560 | 54,750 | 55,490 | +2.12% | 18,032 | - | +0.52% | - | - |
| 04/08 | 54,460 | 55,170 | 54,020 | 54,340 | +1.65% | 20,386 | - | -1.6% | - | - |
| 04/05 | 53,990 | 54,160 | 52,840 | 53,460 | -4.12% | 34,143 | - | -3.27% | - | - |
| 04/04 | 56,180 | 56,970 | 55,700 | 55,760 | +1.68% | 23,884 | - | +0.89% | - | - |
| 04/03 | 54,980 | 55,270 | 54,100 | 54,840 | -1.63% | 18,019 | - | -0.61% | - | - |
| 04/02 | 56,020 | 56,720 | 55,450 | 55,750 | +0.05% | 14,034 | - | +1.12% | - | - |
| 04/01 | 58,300 | 58,350 | 55,440 | 55,720 | -3.15% | 32,734 | - | +1.23% | - | - |
| 03/29 | 57,180 | 57,770 | 57,050 | 57,530 | +1.43% | 18,769 | - | +4.71% | - | - |
| 03/28 | 57,380 | 57,600 | 56,440 | 56,720 | -1.73% | 18,736 | - | +3.73% | - | - |
| 03/27 | 57,050 | 58,350 | 56,890 | 57,720 | +1.55% | 21,189 | - | +5.98% | - | - |
| 03/26 | 56,760 | 57,110 | 56,410 | 56,840 | +0.09% | 11,519 | - | +4.85% | - | - |
| 03/25 | 57,780 | 57,980 | 56,790 | 56,790 | -2.25% | 13,556 | - | +5.16% | - | - |
| 03/22 | 58,500 | 58,680 | 57,610 | 58,100 | +0.48% | 24,637 | - | +8.08% | - | - |
| 03/21 | 57,200 | 57,960 | 56,870 | 57,820 | +4.03% | 42,535 | - | +8.25% | - | - |
| 03/19 | 54,490 | 55,580 | 53,960 | 55,580 | +1.33% | 29,302 | - | +4.65% | - | - |
| 03/18 | 52,800 | 54,850 | 52,730 | 54,850 | +5.32% | 25,451 | - | +3.91% | - | - |
| 03/15 | 51,560 | 52,370 | 51,560 | 52,080 | -0.63% | 10,138 | - | -0.77% | - | - |
| 03/14 | 51,850 | 52,460 | 51,290 | 52,410 | +0.67% | 14,389 | - | +0.36% | - | - |
| 03/13 | 53,340 | 53,360 | 51,440 | 52,060 | -0.71% | 27,416 | - | +0.22% | - | - |
| 03/12 | 51,600 | 52,440 | 50,970 | 52,430 | +0.02% | 20,407 | - | +1.39% | - | - |
| 03/11 | 52,940 | 52,990 | 51,560 | 52,420 | -4.33% | 54,081 | - | +1.92% | - | - |
| 03/08 | 54,940 | 55,680 | 54,440 | 54,790 | +0.42% | 22,166 | - | +7.13% | - | - |
| 03/07 | 56,780 | 57,060 | 54,360 | 54,560 | -2.57% | 22,731 | - | +7.43% | - | - |
| 03/06 | 55,290 | 56,100 | 55,130 | 56,000 | -0.02% | 15,604 | - | +11.07% | - | - |
| 03/05 | 55,550 | 56,350 | 55,260 | 56,010 | +0.09% | 14,923 | - | +12.05% | - | - |
| 03/04 | 56,510 | 56,660 | 55,690 | 55,960 | +0.81% | 21,812 | - | +12.99% | - | - |
| 03/01 | 53,840 | 55,680 | 53,740 | 55,510 | +3.82% | 33,526 | - | +13.01% | - | - |
| 02/29 | 52,860 | 53,650 | 52,630 | 53,470 | -0.07% | 20,018 | - | +9.73% | - | - |
| 02/28 | 53,600 | 53,780 | 53,180 | 53,510 | -0.24% | 11,677 | - | +10.44% | - | - |
| 02/27 | 53,570 | 54,070 | 53,220 | 53,640 | +0.24% | 16,177 | - | +11.34% | - | - |
| 02/26 | 53,910 | 54,070 | 53,420 | 53,510 | +0.56% | 21,065 | - | +11.86% | - | - |
| 02/22 | 52,500 | 53,390 | 52,000 | 53,210 | +4.31% | 34,363 | - | +12.14% | - | - |
| 02/21 | 50,840 | 51,180 | 50,500 | 51,010 | -0.55% | 10,241 | - | +8.35% | - | - |
| 02/20 | 51,680 | 52,250 | 51,010 | 51,290 | -0.29% | 18,344 | - | +9.57% | - | - |
| 02/19 | 51,500 | 51,740 | 51,000 | 51,440 | -0.25% | 14,203 | - | +10.47% | - | - |
| 02/16 | 52,020 | 52,560 | 51,270 | 51,570 | +1.74% | 36,547 | - | +11.45% | - | - |
| 02/15 | 50,550 | 50,780 | 50,100 | 50,690 | +2.34% | 21,506 | - | +10.37% | - | - |
| 02/14 | 49,480 | 49,820 | 49,180 | 49,530 | -1.39% | 19,052 | - | +8.71% | - | - |
| 02/13 | 48,990 | 50,290 | 48,900 | 50,230 | +5.81% | 28,852 | - | +11.19% | - | - |
| 02/09 | 47,750 | 48,420 | 47,470 | 47,470 | +0.23% | 26,548 | - | +6.13% | - | - |
| 02/08 | 46,150 | 47,580 | 45,950 | 47,360 | +4.13% | 38,634 | - | +6.72% | - | - |
| 02/07 | 45,020 | 45,660 | 44,790 | 45,480 | -0.07% | 14,468 | - | +3.26% | - | - |
| 02/06 | 45,870 | 45,920 | 45,340 | 45,510 | -1.32% | 10,149 | - | +3.89% | - | - |
| 02/05 | 46,290 | 46,340 | 45,710 | 46,120 | +1.16% | 10,426 | - | +5.86% | - | - |
| 02/02 | 45,780 | 46,280 | 45,380 | 45,590 | +1.04% | 13,007 | - | +5.36% | - | - |
| 02/01 | 45,180 | 45,520 | 44,990 | 45,120 | -1.66% | 11,647 | - | +4.96% | - | - |
| 01/31 | 44,510 | 45,880 | 44,380 | 45,880 | +1.26% | 12,219 | - | +7.4% | - | - |
| 01/30 | 45,760 | 45,800 | 45,270 | 45,310 | +0.13% | 8,103 | - | +6.81% | - | - |
| 01/29 | 44,720 | 45,640 | 44,720 | 45,250 | +1.66% | 13,616 | - | +7.24% | - | - |
| 01/26 | 45,110 | 45,340 | 44,410 | 44,510 | -2.84% | 17,318 | - | +6.17% | - | - |
| 01/25 | 45,650 | 45,970 | 44,950 | 45,810 | +0.17% | 15,853 | - | +10% | - | - |
| 01/24 | 46,410 | 46,410 | 45,430 | 45,730 | -1.7% | 21,301 | - | +10.64% | - | - |
| 01/23 | 46,800 | 47,710 | 46,260 | 46,520 | -0.24% | 25,082 | - | +13.48% | - | - |
| 01/22 | 46,050 | 46,650 | 45,970 | 46,630 | +3.3% | 22,770 | - | +14.72% | - | - |
| 01/19 | 45,360 | 45,410 | 44,680 | 45,140 | +2.99% | 23,388 | - | +12.04% | - | - |
| 01/18 | 43,700 | 44,550 | 43,630 | 43,830 | -0.23% | 17,903 | - | +9.61% | - | - |
| 01/17 | 44,990 | 45,830 | 43,920 | 43,930 | -0.97% | 40,815 | - | +10.68% | - | - |
| 01/16 | 45,050 | 45,120 | 44,200 | 44,360 | -1.55% | 26,626 | - | +12.46% | - | - |
| 01/15 | 44,350 | 45,270 | 44,110 | 45,060 | +2.06% | 28,849 | - | +14.84% | - | - |
| 01/12 | 43,710 | 44,550 | 43,650 | 44,150 | +2.65% | 30,198 | - | +13.39% | - | - |
| 01/11 | 42,780 | 43,200 | 42,430 | 43,010 | +3.61% | 35,537 | - | +11.09% | - | - |
| 01/10 | 40,250 | 41,720 | 40,190 | 41,510 | +4.06% | 41,818 | - | +7.65% | - | - |
| 01/09 | 40,020 | 40,400 | 39,500 | 39,890 | +2.26% | 32,044 | - | +3.7% | - | - |
| 01/05 | 38,920 | 39,430 | 38,690 | 39,010 | +0.64% | 20,695 | - | +1.52% | - | - |
| 01/04 | 37,830 | 38,800 | 37,370 | 38,760 | -0.74% | 33,674 | - | +0.86% | - | - |
| 2023 | ||||||||||
| 12/29 | 39,330 | 39,610 | 38,830 | 39,050 | -0.99% | 15,397 | - | +1.57% | - | - |
| 12/28 | 39,170 | 39,450 | 39,070 | 39,440 | -0.35% | 13,660 | - | +2.53% | - | - |
| 12/27 | 39,230 | 39,760 | 39,230 | 39,580 | +2.38% | 25,093 | - | +2.92% | - | - |
| 12/26 | 38,710 | 38,730 | 38,430 | 38,660 | +0.18% | 7,452 | - | +0.59% | - | - |
| 12/25 | 39,020 | 39,020 | 38,530 | 38,590 | +0.52% | 10,385 | - | +0.37% | - | - |
| 12/22 | 38,620 | 38,850 | 38,340 | 38,390 | +0.03% | 14,171 | - | -0.24% | - | - |
| 12/21 | 38,680 | 38,730 | 38,220 | 38,380 | -3.3% | 26,619 | - | -0.34% | - | - |
| 12/20 | 39,160 | 39,970 | 39,150 | 39,690 | +3.12% | 38,914 | - | +2.96% | - | - |
| 12/19 | 37,580 | 38,510 | 37,250 | 38,490 | +2.69% | 23,351 | - | +0.07% | - | - |
| 12/18 | 37,600 | 37,600 | 37,000 | 37,480 | -1.37% | 14,848 | - | -2.42% | - | - |
| 12/15 | 37,540 | 38,310 | 37,480 | 38,000 | +1.9% | 16,456 | - | -1.03% | - | - |
| 12/14 | 38,160 | 38,430 | 36,870 | 37,290 | -1.53% | 18,849 | - | -2.82% | - | - |
| 12/13 | 38,000 | 38,290 | 37,740 | 37,870 | +0.64% | 12,172 | - | -1.2% | - | - |
| 12/12 | 38,450 | 38,450 | 37,590 | 37,630 | +0.05% | 13,015 | - | -1.68% | - | - |
| 12/11 | 37,480 | 37,900 | 37,440 | 37,610 | +3.18% | 21,404 | - | -1.71% | - | - |
| 12/08 | 37,080 | 37,160 | 36,270 | 36,450 | -3.52% | 26,017 | - | -4.56% | - | - |
| 12/07 | 38,480 | 38,530 | 37,650 | 37,780 | -3.43% | 21,682 | - | -0.93% | - | - |
| 12/06 | 37,980 | 39,130 | 37,960 | 39,120 | +4.07% | 17,682 | - | +3.06% | - | - |
| 12/05 | 38,170 | 38,300 | 37,470 | 37,590 | -2.62% | 15,454 | - | -0.33% | - | - |
| 12/04 | 38,960 | 38,960 | 38,180 | 38,600 | -1.35% | 9,387 | - | +2.77% | - | - |
| 12/01 | 39,480 | 39,480 | 39,080 | 39,130 | -0.15% | 7,475 | - | +4.82% | - | - |
| 11/30 | 38,690 | 39,200 | 38,500 | 39,190 | +0.82% | 10,196 | - | +5.53% | - | - |
| 11/29 | 38,730 | 39,330 | 38,540 | 38,870 | -0.56% | 13,234 | - | +5.27% | - | - |
| 11/28 | 39,360 | 39,410 | 38,820 | 39,090 | -0.15% | 7,049 | - | +6.46% | - | - |
| 11/27 | 39,810 | 40,030 | 39,050 | 39,150 | -1.24% | 15,159 | - | +7.18% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2015年 7月期 | 17,730 6/24 | 8,740 10/17 | 21,222 7/10 | +20% 11/14 | -23.67% 8/25 |
| 2016年 7月期 | 17,600 8/11 | 8,320 6/24 | 70,691 6/24 | +11.83% 7/21 | -23.18% 2/12 |
| 2017年 7月期 | 15,580 6/20 | 9,510 8/4 | 83,077 11/9 | +12.61% 12/13 | -9.09% 11/9 |
| 2018年 7月期 | 22,080 1/23 | 13,970 9/8 | 61,947 2/6 | +13.93% 11/7 | -17.13% 2/13 |
| 2019年 7月期 | 22,790 10/2 | 13,470 12/26 | 101,221 5/10 | +11.31% 10/1 | -21.36% 12/25 |
| 2020年 7月期 | 21,870 1/17 | 9,700 3/19 3/17 | 189,498 3/13 | +20.63% 6/8 | -41.47% 3/16 |
| 2021年 7月期 | 33,400 2/16 | 17,150 8/3 | 136,605 8/28 | +16.18% 11/16 | -12.16% 5/13 |
| 2022年 7月期 | 33,200 9/14 | 21,160 3/9 | 88,585 10/5 | +15.55% 9/14 | -14.81% 3/8 |
| 2023年 7月期 | 40,010 6/19 | 22,915 1/4 | 70,884 11/11 | +15.02% 6/14 | -11.57% 9/28 |
| 最新 | 49,450 2024/4/23 | 9,579 | -9.18% 54,450 | ||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/04/23 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
8,320円（2016/06/24） - 494%（5.94倍）
49,450円（4/23）