株価チャート
株価
4/25
- 前日 (4/24)
- 200
- 始値
- 200
- 高値
- 200
- 安値
- 196
- 終値 -2%
- 196
- 出来高 -22.24%
- 1,089,400
乖離率
- 株価（5日）
移動平均値 - -1.51%
199 - 株価（25日）
移動平均値 - -2.97%
202 - 出来高（5日）
移動平均値 - -22.25%
1,401,080
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 | 200 | 200 | 196 | 196 | -2% | 1,089,400 | 682億8612万 | -2.97% | 12.95 | 5.06 |
| 04/24 | 201 | 202 | 197 | 200 | -0.5% | 1,401,000 | 696億7972万 | -0.99% | 13.22 | 5.17 |
| 04/23 | 202 | 204 | 200 | 201 | 0% | 1,022,400 | 700億2811万 | -0.5% | 13.28 | 5.19 |
| 04/22 | 200 | 205 | 198 | 201 | +3.08% | 1,779,100 | 700億2811万 | -0.5% | 13.28 | 5.19 |
| 04/19 | 197 | 198 | 194 | 195 | -1.52% | 1,713,500 | 679億3772万 | -3.47% | 12.89 | 5.04 |
| 04/18 | 194 | 200 | 193 | 198 | +2.06% | 951,600 | 689億8292万 | -1.98% | 13.08 | 5.12 |
| 04/17 | 198 | 198 | 194 | 194 | -2.51% | 2,031,600 | 675億8932万 | -3.96% | 12.82 | 5.01 |
| 04/16 | 201 | 202 | 199 | 199 | -2.45% | 1,190,000 | 693億3132万 | -1.49% | 13.15 | 5.14 |
| 04/15 | 204 | 205 | 203 | 204 | 0% | 711,500 | 710億7331万 | +0.99% | 13.48 | 5.27 |
| 04/12 | 205 | 206 | 203 | 204 | -0.49% | 803,700 | 710億7331万 | +1.49% | 13.48 | 5.27 |
| 04/11 | 204 | 206 | 202 | 205 | -0.49% | 1,185,300 | 714億2171万 | +1.99% | 13.55 | 5.3 |
| 04/10 | 206 | 209 | 204 | 206 | +1.48% | 1,329,000 | 717億7011万 | +3% | 13.61 | 5.32 |
| 04/09 | 201 | 205 | 200 | 203 | +1.5% | 1,766,900 | 707億2491万 | +2.01% | 13.42 | 5.24 |
| 04/08 | 201 | 202 | 199 | 200 | -0.5% | 1,213,600 | 696億7972万 | +0.5% | 13.22 | 5.17 |
| 04/05 | 197 | 201 | 196 | 201 | +1.01% | 1,209,300 | 700億2811万 | +1.52% | 13.28 | 5.19 |
| 04/04 | 202 | 203 | 199 | 199 | -1.49% | 1,373,500 | 693億3132万 | +1.02% | 13.15 | 5.14 |
| 04/03 | 204 | 205 | 201 | 202 | -1.94% | 1,786,600 | 703億7651万 | +2.54% | 13.35 | 5.22 |
| 04/02 | 205 | 206 | 203 | 206 | 0% | 1,367,900 | 717億7011万 | +5.1% | 13.61 | 5.32 |
| 04/01 | 209 | 210 | 205 | 206 | -0.48% | 1,361,200 | 717億7011万 | +5.64% | 13.61 | 5.32 |
| 03/29 | 202 | 209 | 202 | 207 | +2.48% | 1,962,500 | 721億1851万 | +6.15% | 13.68 | 5.35 |
| 03/28 | 202 | 206 | 202 | 202 | -0.49% | 1,296,700 | 703億7651万 | +4.12% | 13.35 | 5.22 |
| 03/27 | 204 | 206 | 202 | 203 | +0.5% | 1,387,500 | 707億2491万 | +5.18% | 13.42 | 5.24 |
| 03/26 | 204 | 204 | 199 | 202 | -0.49% | 1,523,100 | 703億7651万 | +5.21% | 13.35 | 5.22 |
| 03/25 | 206 | 207 | 203 | 203 | -1.93% | 1,120,300 | 707億2491万 | +6.28% | 13.42 | 5.24 |
| 03/22 | 204 | 207 | 203 | 207 | +1.97% | 2,102,700 | 721億1851万 | +8.95% | 13.68 | 5.35 |
| 03/21 | 205 | 206 | 202 | 203 | 0% | 1,601,000 | 707億2491万 | +7.98% | 13.42 | 5.24 |
| 03/19 | 197 | 203 | 196 | 203 | +2.53% | 2,032,600 | 707億2491万 | +8.56% | 13.42 | 5.24 |
| 03/18 | 197 | 201 | 197 | 198 | +0.51% | 1,859,200 | 689億8292万 | +6.45% | 13.08 | 5.12 |
| 03/15 | 200 | 203 | 196 | 197 | -1.5% | 2,646,700 | 686億3452万 | +5.91% | 13.02 | 5.09 |
| 03/14 | 199 | 200 | 194 | 200 | +0.5% | 2,125,200 | 696億7972万 | +8.11% | 13.22 | 5.17 |
| 03/13 | 190 | 200 | 190 | 199 | +5.29% | 4,113,400 | 693億3132万 | +8.15% | 13.15 | 5.14 |
| 03/12 | 189 | 189 | 183 | 189 | -1.05% | 2,103,400 | 658億4733万 | +2.72% | 12.49 | 4.88 |
| 03/11 | 184 | 194 | 184 | 191 | -1.04% | 5,434,500 | 665億4413万 | +4.37% | 12.62 | 4.93 |
| 03/08 | 190 | 194 | 189 | 193 | +1.05% | 3,321,800 | 672億4092万 | +5.46% | 12.75 | 4.99 |
| 03/07 | 192 | 194 | 190 | 191 | -0.52% | 2,007,700 | 665億4413万 | +4.37% | 12.62 | 4.93 |
| 03/06 | 186 | 192 | 186 | 192 | +3.78% | 2,714,700 | 668億9253万 | +5.49% | 12.69 | 4.96 |
| 03/05 | 186 | 186 | 184 | 185 | -0.54% | 872,400 | 644億5374万 | +1.65% | 12.23 | 4.78 |
| 03/04 | 186 | 187 | 184 | 186 | 0% | 1,908,500 | 648億213万 | +2.2% | 12.29 | 4.81 |
| 03/01 | 186 | 187 | 184 | 186 | -0.53% | 1,491,400 | 648億213万 | +1.64% | 12.29 | 4.81 |
| 02/29 | 189 | 191 | 186 | 187 | -0.53% | 1,696,400 | 651億5053万 | +2.19% | 12.36 | 4.83 |
| 02/28 | 184 | 189 | 184 | 188 | +1.62% | 1,747,000 | 654億9893万 | +2.73% | 12.42 | 4.86 |
| 02/27 | 183 | 186 | 183 | 185 | +0.54% | 845,800 | 644億5374万 | +1.09% | 12.23 | 4.78 |
| 02/26 | 184 | 186 | 182 | 184 | +0.55% | 1,063,500 | 641億534万 | +1.1% | 12.16 | 4.75 |
| 02/22 | 182 | 184 | 182 | 183 | +1.1% | 1,344,300 | 637億5694万 | +0.55% | 12.09 | 4.73 |
| 02/21 | 181 | 182 | 179 | 181 | 0% | 1,069,300 | 630億6014万 | -0.55% | 11.96 | 4.68 |
| 02/20 | 183 | 186 | 181 | 181 | -0.55% | 1,533,500 | 630億6014万 | -1.09% | 11.96 | 4.68 |
| 02/19 | 178 | 183 | 178 | 182 | +2.25% | 1,568,000 | 634億854万 | -0.55% | 12.03 | 4.7 |
| 02/16 | 171 | 179 | 171 | 178 | +4.71% | 2,195,600 | 620億1495万 | -2.73% | 11.76 | 4.6 |
| 02/15 | 176 | 177 | 170 | 170 | -2.86% | 2,826,800 | 592億2776万 | -7.61% | 11.23 | 4.39 |
| 02/14 | 179 | 179 | 175 | 175 | -2.78% | 1,923,900 | 609億6975万 | -5.41% | 11.56 | 4.52 |
| 02/13 | 177 | 180 | 177 | 180 | +1.69% | 1,697,400 | 627億1174万 | -2.7% | 11.9 | 4.65 |
| 02/09 | 178 | 179 | 176 | 177 | -0.56% | 1,518,600 | 616億6655万 | -4.84% | 11.7 | 4.57 |
| 02/08 | 178 | 180 | 175 | 178 | -0.56% | 2,887,700 | 620億1495万 | -4.81% | 11.76 | 4.6 |
| 02/07 | 182 | 182 | 179 | 179 | -1.65% | 2,325,600 | 623億6334万 | -4.28% | 11.83 | 4.62 |
| 02/06 | 184 | 185 | 181 | 182 | -1.62% | 1,523,300 | 634億854万 | -3.19% | 12.03 | 4.7 |
| 02/05 | 185 | 187 | 184 | 185 | 0% | 1,255,300 | 644億5374万 | -1.6% | 12.23 | 4.78 |
| 02/02 | 184 | 186 | 183 | 185 | +0.54% | 1,767,500 | 644億5374万 | -1.6% | 12.23 | 4.78 |
| 02/01 | 184 | 185 | 182 | 184 | 0% | 1,164,000 | 641億534万 | -2.65% | 12.16 | 4.75 |
| 01/31 | 184 | 186 | 182 | 184 | -0.54% | 2,091,400 | 641億534万 | -2.65% | 12.16 | 4.75 |
| 01/30 | 187 | 188 | 185 | 185 | -1.07% | 2,359,600 | 644億5374万 | -2.63% | 12.23 | 4.78 |
| 01/29 | 188 | 189 | 187 | 187 | -1.06% | 3,896,000 | 651億5053万 | -1.58% | 12.36 | 4.83 |
| 01/26 | 189 | 190 | 188 | 189 | 0% | 1,550,500 | 658億4733万 | -1.05% | 12.49 | 4.88 |
| 01/25 | 186 | 190 | 186 | 189 | +1.07% | 1,799,100 | 658億4733万 | -1.05% | 12.49 | 4.88 |
| 01/24 | 187 | 189 | 187 | 187 | 0% | 696,100 | 651億5053万 | -2.09% | 12.36 | 4.83 |
| 01/23 | 188 | 190 | 187 | 187 | -0.53% | 1,758,800 | 651億5053万 | -2.09% | 12.36 | 4.83 |
| 01/22 | 184 | 188 | 183 | 188 | +3.3% | 2,374,600 | 654億9893万 | -1.57% | 12.42 | 4.86 |
| 01/19 | 182 | 184 | 181 | 182 | +0.55% | 3,005,400 | 634億854万 | -4.71% | 12.03 | 4.7 |
| 01/18 | 182 | 183 | 181 | 181 | -1.09% | 1,805,300 | 630億6014万 | -5.24% | 11.96 | 4.67 |
| 01/17 | 185 | 186 | 183 | 183 | -1.08% | 2,366,000 | 637億5694万 | -4.19% | 12.09 | 4.73 |
| 01/16 | 189 | 190 | 184 | 185 | -2.12% | 3,944,000 | 644億5374万 | -3.14% | 12.23 | 4.78 |
| 01/15 | 187 | 191 | 186 | 189 | +0.53% | 2,569,400 | 658億4733万 | -1.56% | 12.49 | 4.88 |
| 01/12 | 192 | 192 | 187 | 188 | -1.57% | 3,002,600 | 654億9893万 | -2.08% | 12.42 | 4.86 |
| 01/11 | 192 | 193 | 189 | 191 | -1.04% | 3,198,000 | 665億4413万 | -1.04% | 12.62 | 4.93 |
| 01/10 | 194 | 196 | 191 | 193 | -1.03% | 2,383,600 | 672億4092万 | 0% | 12.75 | 4.98 |
| 01/09 | 196 | 197 | 193 | 195 | -0.51% | 2,457,300 | 679億3772万 | +0.52% | 12.89 | 5.04 |
| 01/05 | 199 | 201 | 196 | 196 | -1.51% | 1,492,900 | 682億8612万 | +1.03% | 12.95 | 5.06 |
| 01/04 | 190 | 200 | 189 | 199 | +3.65% | 2,361,800 | 693億3132万 | +2.05% | 13.15 | 5.14 |
| 2023 | ||||||||||
| 12/29 | 191 | 194 | 191 | 192 | 0% | 1,219,200 | 668億9253万 | -1.54% | 12.69 | 4.96 |
| 12/28 | 190 | 193 | 190 | 192 | +1.59% | 1,747,600 | 668億9253万 | -1.54% | 12.69 | 4.96 |
| 12/27 | 188 | 190 | 187 | 189 | +1.07% | 2,642,600 | 658億4733万 | -3.57% | 12.49 | 4.88 |
| 12/26 | 193 | 194 | 187 | 187 | -4.1% | 2,619,100 | 651億5053万 | -4.59% | 12.36 | 4.83 |
| 12/25 | 201 | 203 | 194 | 195 | -2.99% | 2,665,700 | 679億3772万 | -1.02% | 12.89 | 5.04 |
| 12/22 | 196 | 203 | 196 | 201 | +3.08% | 4,014,600 | 700億2811万 | +1.52% | 13.28 | 5.19 |
| 12/21 | 196 | 198 | 195 | 195 | -0.51% | 2,937,800 | 679億3772万 | -1.52% | 12.89 | 5.04 |
| 12/20 | 198 | 198 | 194 | 196 | 0% | 3,604,900 | 682億8612万 | -1.01% | 12.95 | 5.06 |
| 12/19 | 196 | 199 | 195 | 196 | +0.51% | 2,468,000 | 682億8612万 | -1.01% | 12.95 | 5.06 |
| 12/18 | 195 | 197 | 194 | 195 | 0% | 2,346,700 | 679億3772万 | -2.01% | 12.89 | 5.04 |
| 12/15 | 186 | 195 | 186 | 195 | +4.84% | 3,759,700 | 679億3772万 | -2.01% | 12.89 | 5.04 |
| 12/14 | 186 | 189 | 185 | 186 | +1.09% | 2,937,900 | 648億213万 | -6.53% | 12.29 | 4.8 |
| 12/13 | 182 | 186 | 182 | 184 | +1.66% | 3,704,600 | 641億534万 | -8% | 12.16 | 4.75 |
| 12/12 | 183 | 183 | 180 | 181 | 0% | 4,590,000 | 630億6014万 | -9.95% | 11.96 | 4.67 |
| 12/11 | 177 | 184 | 176 | 181 | -3.21% | 5,813,700 | 630億6014万 | -10.4% | 11.96 | 4.67 |
| 12/08 | 195 | 196 | 187 | 187 | -4.59% | 4,574,700 | 651億5053万 | -7.88% | 12.36 | 4.83 |
| 12/07 | 199 | 200 | 195 | 196 | -2% | 3,811,600 | 682億8612万 | -3.92% | 12.95 | 5.06 |
| 12/06 | 200 | 202 | 200 | 200 | 0% | 1,546,000 | 696億7972万 | -2.44% | 13.22 | 5.17 |
| 12/05 | 200 | 202 | 200 | 200 | -0.5% | 1,678,200 | 696億7972万 | -2.44% | 13.22 | 5.17 |
| 12/04 | 203 | 203 | 200 | 201 | -0.99% | 2,966,400 | 700億2811万 | -2.43% | 13.28 | 5.19 |
| 12/01 | 204 | 205 | 203 | 203 | -0.49% | 1,267,100 | 707億2491万 | -1.46% | 13.42 | 5.24 |
| 11/30 | 205 | 205 | 203 | 204 | 0% | 1,329,600 | 710億7331万 | -0.97% | 13.48 | 5.27 |
| 11/29 | 203 | 206 | 203 | 204 | 0% | 1,638,400 | 710億7331万 | -1.45% | 13.48 | 5.27 |
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 | |
| 2008年 7月期 | 81 8,090 8/9 | 39 3,980 3/21 3,940 3/18 | 6,419,300 64,193 12/13 | - | - | +19.86% 5/20 | -25.88% 8/15 |
| 2009年 7月期 | 70 7,010 7/6 | 25 2,475 10/10 2,450 10/9 | 3,741,100 37,411 7/6 | - | - | +29.2% 7/6 | -29.65% 10/8 |
| 2010年 7月期 | 56 5,580 8/7 5,580 8/6 | 38 3,870 7/30 3,810 2/17 他3件 | 2,058,700 20,587 10/21 | - | - | +15.56% 4/2 | -16.77% 10/5 |
| 2011年 7月期 | 45 4,505 7/26 4,515 7/11 他4件 | 27 2,700 3/15 | 2,499,400 24,994 7/27 | 155億7172万 | 93億169万 | +13.34% 6/9 | -30.48% 3/15 |
| 2012年 7月期 | 46 4,500 7/17 4,505 7/12 他5件 | 33 3,330 8/9 | 3,751,400 37,514 7/27 | 158億3010万 | 114億7208万 | +11.71% 4/3 | -10.3% 8/1 |
| 2013年 7月期 | 98 9,820 5/8 | 38 3,780 9/5 | 6,529,900 65,299 5/8 | 338億3059万 | 130億2236万 | +32.59% 3/11 | -20.79% 6/7 |
| 2014年 7月期 | 140 1/31 | 70 6,980 9/2 6,950 8/30 他3件 | 33,699,800 1/31 | 482億6693万 | 239億4324万 | +48.35% 1/31 | -11.51% 8/8 |
| 2015年 7月期 | 223 4/17 4/15 | 106 8/8 | 41,001,300 3/19 | 769億9619万 | 365億9908万 | +33.29% 3/20 | -17.38% 8/25 |
| 2016年 7月期 | 182 8/5 | 95 2/12 | 7,422,100 9/4 | 630億7847万 | 330億952万 | +13.51% 11/24 | -20.67% 2/12 |
| 2017年 7月期 | 174 7/25 7/24 | 121 8/19 8/8 他2件 | 10,185,900 12/5 | 606億2135万 | 420億6663万 | +14.52% 12/5 | -8.31% 1/24 |
| 2018年 7月期 | 212 1/16 1/15 | 158 8/14 | 4,604,100 12/8 | 738億6050万 | 550億4697万 | +15.14% 12/15 | -10.3% 2/6 |
| 2019年 7月期 | 190 7/4 7/3 | 128 12/25 | 9,341,600 3/11 | 661億9573万 | 445億9502万 | +12.51% 2/4 | -14.15% 12/25 |
| 2020年 7月期 | 179 9/26 9/9 | 111 3/13 | 5,396,700 7/29 | 623億6334万 | 386億7224万 | +10.79% 5/25 | -15.86% 2/28 |
| 2021年 7月期 | 174 3/22 3/19 | 121 8/3 | 8,474,500 12/7 | 606億2135万 | 421億5623万 | +17.44% 3/19 | -7.76% 1/15 |
| 2022年 7月期 | 186 9/6 | 130 1/28 1/27 他2件 | 11,537,600 9/6 | 648億213万 | 452億9181万 | +14.48% 3/11 | -8.34% 10/7 |
| 2023年 7月期 | 321 12/15 | 158 9/7 9/5 他5件 | 29,005,500 12/12 | 1118億3595万 | 550億4697万 | +25.28% 10/20 | -11.56% 1/18 |
| 最新 | 196 2024/4/25 | 1,089,400 | 682億8612万 | -2.97% 202 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 125%（2.25倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/04/25 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
25円（2008/10/10） - 692%（7.92倍）
196円（4/25）