株価チャート
株価
4/25
- 前日 (4/24)
- 2,266
- 始値
- 2,234
- 高値
- 2,240
- 安値
- 2,177
- 終値 -3.4%
- 2,189
- 出来高 +18.5%
- 93,951
乖離率
- 株価(5日)
移動平均値 - -1.84%
2,230 - 株価(25日)
移動平均値 - -9.02%
2,406 - 出来高(5日)
移動平均値 - +6.28%
88,396
2023/11/29~2024/04/25
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 | ||||||||||
04/25 | 2,234 | 2,240 | 2,177 | 2,189 | -3.4% | 93,951 | - | -9.02% | - | - |
04/24 | 2,285 | 2,296 | 2,262 | 2,266 | +1.21% | 79,281 | - | -6.56% | - | - |
04/23 | 2,266 | 2,278 | 2,233 | 2,239 | -0.22% | 59,404 | - | -8.16% | - | - |
04/22 | 2,218 | 2,246 | 2,212 | 2,244 | +1.4% | 56,980 | - | -8.48% | - | - |
04/19 | 2,268 | 2,274 | 2,176 | 2,213 | -3.61% | 152,363 | - | -10.15% | - | - |
04/18 | 2,220 | 2,308 | 2,219 | 2,296 | +2.78% | 82,871 | - | -7.34% | - | - |
04/17 | 2,288 | 2,288 | 2,231 | 2,234 | -2.06% | 66,670 | - | -10.32% | - | - |
04/16 | 2,300 | 2,300 | 2,253 | 2,281 | -2.15% | 98,458 | - | -9.05% | - | - |
04/15 | 2,350 | 2,357 | 2,326 | 2,331 | -1.89% | 91,949 | - | -7.54% | - | - |
04/12 | 2,385 | 2,401 | 2,368 | 2,376 | +0.08% | 27,129 | - | -6.27% | - | - |
04/11 | 2,380 | 2,395 | 2,370 | 2,374 | -2.18% | 58,324 | - | -6.79% | - | - |
04/10 | 2,448 | 2,459 | 2,422 | 2,427 | -0.33% | 50,546 | - | -5.23% | - | - |
04/09 | 2,415 | 2,439 | 2,412 | 2,435 | +1.08% | 46,249 | - | -5.33% | - | - |
04/08 | 2,421 | 2,430 | 2,397 | 2,409 | -0.37% | 66,199 | - | -6.81% | - | - |
04/05 | 2,409 | 2,427 | 2,389 | 2,418 | -1.02% | 94,656 | - | -7.04% | - | - |
04/04 | 2,462 | 2,477 | 2,425 | 2,443 | +0.08% | 64,341 | - | -6.65% | - | - |
04/03 | 2,440 | 2,475 | 2,427 | 2,441 | -1.09% | 71,372 | - | -7.29% | - | - |
04/02 | 2,551 | 2,551 | 2,466 | 2,468 | -3.41% | 72,899 | - | -6.83% | - | - |
04/01 | 2,608 | 2,608 | 2,550 | 2,555 | -1.47% | 33,277 | - | -4.02% | - | - |
03/29 | 2,565 | 2,608 | 2,565 | 2,593 | +1.09% | 28,381 | - | -2.85% | - | - |
03/28 | 2,574 | 2,610 | 2,554 | 2,565 | -0.12% | 77,102 | - | -4.11% | - | - |
03/27 | 2,563 | 2,594 | 2,563 | 2,568 | -0.16% | 23,226 | - | -4.36% | - | - |
03/26 | 2,584 | 2,585 | 2,563 | 2,572 | -0.69% | 24,411 | - | -4.63% | - | - |
03/25 | 2,617 | 2,650 | 2,590 | 2,590 | -1.71% | 30,508 | - | -4.36% | - | - |
03/22 | 2,639 | 2,642 | 2,602 | 2,635 | -0.23% | 25,232 | - | -2.8% | - | - |
03/21 | 2,637 | 2,658 | 2,629 | 2,641 | +1.15% | 40,079 | - | -2.51% | - | - |
03/19 | 2,571 | 2,625 | 2,571 | 2,611 | +1.44% | 61,562 | - | -3.55% | - | - |
03/18 | 2,515 | 2,583 | 2,515 | 2,574 | +2.35% | 52,259 | - | -4.84% | - | - |
03/15 | 2,579 | 2,580 | 2,513 | 2,515 | -3.57% | 71,452 | - | -6.99% | - | - |
03/14 | 2,600 | 2,620 | 2,573 | 2,608 | -0.27% | 48,889 | - | -3.59% | - | - |
03/13 | 2,704 | 2,704 | 2,601 | 2,615 | -1.77% | 91,028 | - | -3.33% | - | - |
03/12 | 2,588 | 2,662 | 2,576 | 2,662 | +2.35% | 66,699 | - | -1.55% | - | - |
03/11 | 2,617 | 2,643 | 2,595 | 2,601 | -2.47% | 77,956 | - | -3.67% | - | - |
03/08 | 2,632 | 2,750 | 2,630 | 2,667 | -0.56% | 91,612 | - | -1.15% | - | - |
03/07 | 2,734 | 2,767 | 2,678 | 2,682 | -1.47% | 76,150 | - | -0.48% | - | - |
03/06 | 2,686 | 2,745 | 2,664 | 2,722 | +0.33% | 86,672 | - | +1.15% | - | - |
03/05 | 2,740 | 2,740 | 2,675 | 2,713 | -1.99% | 144,724 | - | +1.04% | - | - |
03/04 | 2,814 | 2,839 | 2,765 | 2,768 | -0.72% | 77,778 | - | +3.32% | - | - |
03/01 | 2,813 | 2,831 | 2,776 | 2,788 | -1.48% | 76,653 | - | +4.3% | - | - |
02/29 | 2,844 | 2,844 | 2,793 | 2,830 | -0.49% | 103,777 | - | +6.27% | - | - |
02/28 | 2,830 | 2,853 | 2,822 | 2,844 | +0.46% | 82,383 | - | +7.24% | - | - |
02/27 | 2,815 | 2,832 | 2,778 | 2,831 | +1.29% | 72,900 | - | +7.19% | - | - |
02/26 | 2,742 | 2,820 | 2,731 | 2,795 | +2.42% | 148,264 | - | +6.35% | - | - |
02/22 | 2,800 | 2,800 | 2,701 | 2,729 | -0.8% | 122,757 | - | +4.32% | - | - |
02/21 | 2,803 | 2,819 | 2,750 | 2,751 | -2.62% | 185,921 | - | +5.52% | - | - |
02/20 | 2,893 | 2,893 | 2,825 | 2,825 | -1.02% | 93,797 | - | +8.57% | - | - |
02/19 | 2,874 | 2,923 | 2,808 | 2,854 | +0.46% | 288,370 | - | +10.02% | - | - |
02/16 | 2,699 | 2,849 | 2,691 | 2,841 | +6.52% | 258,469 | - | +9.95% | - | - |
02/15 | 2,650 | 2,674 | 2,615 | 2,667 | +2.89% | 166,102 | - | +3.61% | - | - |
02/14 | 2,562 | 2,602 | 2,548 | 2,592 | +0.47% | 88,770 | - | +0.86% | - | - |
02/13 | 2,578 | 2,601 | 2,562 | 2,580 | +0.66% | 93,849 | - | +0.47% | - | - |
02/09 | 2,560 | 2,606 | 2,560 | 2,563 | +0.12% | 64,393 | - | -0.12% | - | - |
02/08 | 2,550 | 2,573 | 2,532 | 2,560 | +0.55% | 35,316 | - | -0.27% | - | - |
02/07 | 2,582 | 2,583 | 2,526 | 2,546 | -1.96% | 59,075 | - | -0.82% | - | - |
02/06 | 2,592 | 2,609 | 2,560 | 2,597 | -0.08% | 52,271 | - | +1.13% | - | - |
02/05 | 2,562 | 2,606 | 2,542 | 2,599 | +1.84% | 56,178 | - | +1.33% | - | - |
02/02 | 2,560 | 2,591 | 2,549 | 2,552 | -0.2% | 125,308 | - | -0.31% | - | - |
02/01 | 2,548 | 2,576 | 2,542 | 2,557 | -0.78% | 50,374 | - | +0.04% | - | - |
01/31 | 2,573 | 2,577 | 2,536 | 2,577 | -0.39% | 45,959 | - | +0.94% | - | - |
01/30 | 2,600 | 2,611 | 2,563 | 2,587 | +0.74% | 51,178 | - | +1.53% | - | - |
01/29 | 2,606 | 2,606 | 2,550 | 2,568 | -0.47% | 61,379 | - | +0.9% | - | - |
01/26 | 2,594 | 2,624 | 2,566 | 2,580 | -1.15% | 92,977 | - | +1.53% | - | - |
01/25 | 2,547 | 2,610 | 2,529 | 2,610 | +2.47% | 50,387 | - | +2.92% | - | - |
01/24 | 2,550 | 2,565 | 2,534 | 2,547 | -0.31% | 58,739 | - | +0.67% | - | - |
01/23 | 2,589 | 2,595 | 2,532 | 2,555 | -0.04% | 113,511 | - | +1.23% | - | - |
01/22 | 2,537 | 2,560 | 2,507 | 2,556 | +2.04% | 94,820 | - | +1.55% | - | - |
01/19 | 2,515 | 2,532 | 2,494 | 2,505 | +0.4% | 55,177 | - | -0.16% | - | - |
01/18 | 2,502 | 2,523 | 2,480 | 2,495 | -0.99% | 85,120 | - | -0.4% | - | - |
01/17 | 2,608 | 2,608 | 2,519 | 2,520 | -3.6% | 137,437 | - | +0.76% | - | - |
01/16 | 2,647 | 2,665 | 2,607 | 2,614 | -0.15% | 80,818 | - | +4.77% | - | - |
01/15 | 2,617 | 2,619 | 2,588 | 2,618 | +0.19% | 140,415 | - | +5.18% | - | - |
01/12 | 2,570 | 2,617 | 2,558 | 2,613 | +0.93% | 152,960 | - | +5.28% | - | - |
01/11 | 2,594 | 2,597 | 2,571 | 2,589 | +0.62% | 120,624 | - | +4.44% | - | - |
01/10 | 2,557 | 2,584 | 2,545 | 2,573 | +0.9% | 102,957 | - | +3.96% | - | - |
01/09 | 2,542 | 2,572 | 2,524 | 2,550 | +1.15% | 105,665 | - | +2.99% | - | - |
01/05 | 2,579 | 2,589 | 2,518 | 2,521 | -2.63% | 81,967 | - | +1.69% | - | - |
01/04 | 2,501 | 2,594 | 2,493 | 2,589 | +1.05% | 79,113 | - | +4.35% | - | - |
2023 | ||||||||||
12/29 | 2,584 | 2,588 | 2,545 | 2,562 | -0.27% | 74,135 | - | +3.35% | - | - |
12/28 | 2,536 | 2,573 | 2,504 | 2,569 | +1.58% | 72,234 | - | +3.59% | - | - |
12/27 | 2,476 | 2,540 | 2,467 | 2,529 | +2.51% | 75,371 | - | +2.02% | - | - |
12/26 | 2,471 | 2,495 | 2,462 | 2,467 | +0.37% | 72,465 | - | -0.6% | - | - |
12/25 | 2,470 | 2,473 | 2,437 | 2,458 | -0.16% | 33,995 | - | -1.09% | - | - |
12/22 | 2,481 | 2,503 | 2,462 | 2,462 | -0.28% | 60,648 | - | -0.93% | - | - |
12/21 | 2,476 | 2,490 | 2,466 | 2,469 | -1.12% | 47,443 | - | -0.64% | - | - |
12/20 | 2,502 | 2,532 | 2,495 | 2,497 | +0.56% | 77,534 | - | +0.52% | - | - |
12/19 | 2,441 | 2,483 | 2,430 | 2,483 | +1.43% | 162,418 | - | +0.2% | - | - |
12/18 | 2,472 | 2,481 | 2,417 | 2,448 | -0.97% | 130,037 | - | -1.05% | - | - |
12/15 | 2,439 | 2,481 | 2,428 | 2,472 | +3.26% | 214,016 | - | +0.04% | - | - |
12/14 | 2,436 | 2,450 | 2,369 | 2,394 | +0.88% | 159,330 | - | -3.04% | - | - |
12/13 | 2,353 | 2,387 | 2,353 | 2,373 | +0.51% | 119,731 | - | -3.93% | - | - |
12/12 | 2,425 | 2,425 | 2,348 | 2,361 | -1.63% | 132,134 | - | -4.45% | - | - |
12/11 | 2,413 | 2,435 | 2,393 | 2,400 | +0.67% | 165,268 | - | -2.95% | - | - |
12/08 | 2,356 | 2,408 | 2,351 | 2,384 | -0.33% | 129,336 | - | -3.4% | - | - |
12/07 | 2,434 | 2,462 | 2,388 | 2,392 | -2.92% | 90,820 | - | -2.76% | - | - |
12/06 | 2,448 | 2,467 | 2,403 | 2,464 | +1.27% | 86,912 | - | +0.45% | - | - |
12/05 | 2,492 | 2,494 | 2,430 | 2,433 | -4.06% | 169,717 | - | -0.41% | - | - |
12/04 | 2,497 | 2,546 | 2,472 | 2,536 | +1.6% | 96,076 | - | +4.23% | - | - |
12/01 | 2,560 | 2,560 | 2,496 | 2,496 | -3.74% | 208,629 | - | +3.23% | - | - |
11/30 | 2,630 | 2,648 | 2,572 | 2,593 | -1.22% | 115,708 | - | +7.77% | - | - |
11/29 | 2,560 | 2,634 | 2,560 | 2,625 | +2.5% | 149,866 | - | +9.83% | - | - |
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 | |
2012年 7月期 | 1,035 12/14 | 670 6/4 | 7,324 11/29 | +11.21% 7/2 | -17.34% 6/4 |
2013年 7月期 | 2,330 5/8 | 709 8/7 | 405,420 5/8 | +52.19% 5/8 | -23.9% 6/7 |
2014年 7月期 | 4,160 7/31 | 1,512 8/21 | 523,718 12/10 | +45.54% 12/9 | -20.12% 2/4 |
2015年 7月期 | 4,930 8/12 | 3,305 2/16 | 732,148 8/12 | +10.01% 11/6 | -18.81% 8/24 |
2016年 7月期 | 4,315 8/3 | 2,855 2/12 | 41,206 8/25 | +13.19% 12/2 | -17.56% 9/4 |
2017年 7月期 | 4,530 6/22 | 2,980 8/10 8/8 | 22,501 6/23 | +9.22% 5/16 | -8.48% 11/9 |
2018年 7月期 | 4,120 11/10 | 2,720 7/5 | 28,449 2/6 | +5.76% 8/31 | -13.67% 7/5 |
2019年 7月期 | 2,964 9/5 | 1,833 12/25 | 85,387 1/30 | +11.12% 1/18 | -18.02% 12/25 |
2020年 7月期 | 2,909 11/29 | 1,645 3/13 | 41,143 5/26 | +14% 5/13 | -27.52% 3/13 |
2021年 7月期 | 4,345 7/7 | 2,489 8/3 | 109,487 10/27 | +14.43% 7/6 | -10.34% 5/13 |
2022年 7月期 | 5,160 9/16 9/15 | 1,809 6/20 | 184,184 5/13 | +16.06% 9/13 | -23.99% 1/27 |
2023年 7月期 | 3,090 6/21 | 2,151 10/13 | 254,296 6/19 | +15.81% 6/19 | -11.18% 9/26 |
最新 | 2,189 2024/4/25 | 93,951 | -9.02% 2,406 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/30 vs 2012/12/28
- 221%(3.21倍)
- 2014/12/30 vs 2013/12/30
- 17%(1.17倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 12%(1.12倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 39%(1.39倍)
- 2020/12/30 vs 2019/12/30
- 26%(1.26倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- -42%(0.58倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/04/25 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
670円(2012/06/04) - 227%(3.27倍)
2,189円(4/25)