株価チャート
株価
4/23
- 前日 (4/22)
- 711
- 始値
- 715
- 高値
- 715
- 安値
- 706
- 終値 +0.28%
- 713
- 出来高 -54.72%
- 4,800
乖離率
- 株価（5日）
移動平均値 - +0.14%
712 - 株価（25日）
移動平均値 - +2.15%
698 - 出来高（5日）
移動平均値 - -47.94%
9,220
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 | 715 | 715 | 706 | 713 | +0.28% | 4,800 | 40億7073万 | +2.15% | 7.58 | 1.01 |
| 04/22 | 714 | 720 | 709 | 711 | -0.42% | 10,600 | 40億5931万 | +2.16% | 7.56 | 1.01 |
| 04/19 | 718 | 720 | 714 | 714 | -0.56% | 9,400 | 40億7644万 | +2.44% | 7.59 | 1.01 |
| 04/18 | 703 | 720 | 703 | 718 | +1.99% | 11,300 | 40億9927万 | +3.31% | 7.63 | 1.02 |
| 04/17 | 709 | 716 | 704 | 704 | -0.71% | 10,000 | 40億1934万 | +1.44% | 7.48 | 1 |
| 04/16 | 718 | 718 | 709 | 709 | -0.98% | 11,800 | 40億4789万 | +2.46% | 7.54 | 1.01 |
| 04/15 | 702 | 717 | 702 | 716 | +0.99% | 11,200 | 40億8785万 | +3.62% | 7.61 | 1.02 |
| 04/12 | 711 | 711 | 704 | 709 | -0.28% | 4,200 | 40億4789万 | +2.9% | 7.54 | 1.01 |
| 04/11 | 703 | 712 | 700 | 711 | +0.99% | 4,700 | 40億5931万 | +3.34% | 7.56 | 1.01 |
| 04/10 | 700 | 709 | 700 | 704 | +0.72% | 6,100 | 40億1934万 | +2.47% | 7.48 | 1 |
| 04/09 | 703 | 712 | 699 | 699 | -0.57% | 4,500 | 39億9080万 | +1.9% | 7.43 | 0.99 |
| 04/08 | 713 | 713 | 702 | 703 | 0% | 7,400 | 40億1363万 | +2.78% | 7.47 | 1 |
| 04/05 | 710 | 715 | 702 | 703 | -1.26% | 10,000 | 40億1363万 | +2.93% | 7.47 | 1 |
| 04/04 | 705 | 712 | 699 | 712 | +1.28% | 9,200 | 40億6502万 | +4.55% | 7.57 | 1.01 |
| 04/03 | 698 | 704 | 690 | 703 | +0.72% | 7,600 | 40億1363万 | +3.53% | 7.47 | 1 |
| 04/02 | 698 | 700 | 685 | 698 | +0.87% | 11,400 | 39億8509万 | +2.95% | 7.42 | 0.99 |
| 04/01 | 706 | 706 | 690 | 692 | -0.43% | 13,000 | 39億5083万 | +2.06% | 7.36 | 0.98 |
| 03/29 | 679 | 700 | 679 | 695 | +2.81% | 24,000 | 39億6796万 | +2.66% | 7.39 | 0.99 |
| 03/28 | 661 | 679 | 661 | 676 | -0.29% | 12,400 | 38億5948万 | 0% | 7.19 | 0.96 |
| 03/27 | 668 | 680 | 668 | 678 | +1.65% | 7,800 | 38億7090万 | +0.3% | 7.21 | 0.96 |
| 03/26 | 677 | 677 | 667 | 667 | -1.62% | 11,500 | 38億810万 | -1.33% | 7.09 | 0.95 |
| 03/25 | 684 | 688 | 675 | 678 | -1.02% | 14,200 | 38億7090万 | +0.15% | 7.21 | 0.96 |
| 03/22 | 686 | 686 | 673 | 685 | +0.44% | 11,900 | 39億1087万 | +1.33% | 7.28 | 0.97 |
| 03/21 | 673 | 682 | 673 | 682 | +1.79% | 10,600 | 38億9374万 | +1.04% | 7.25 | 0.97 |
| 03/19 | 664 | 684 | 664 | 670 | -0.15% | 22,100 | 38億2523万 | -0.89% | 7.12 | 0.95 |
| 03/18 | 666 | 671 | 655 | 671 | -6.28% | 49,400 | 38億3094万 | -0.89% | 7.13 | 0.95 |
| 03/15 | 686 | 719 | 685 | 716 | +4.22% | 29,900 | 40億8785万 | +5.6% | 7.61 | 1.02 |
| 03/14 | 668 | 687 | 668 | 687 | +2.08% | 6,400 | 39億2228万 | +1.18% | 7.3 | 0.98 |
| 03/13 | 677 | 677 | 668 | 673 | 0% | 5,600 | 38億4235万 | -1.03% | 7.15 | 0.96 |
| 03/12 | 660 | 673 | 658 | 673 | +1.51% | 10,000 | 38億4235万 | -1.32% | 7.15 | 0.96 |
| 03/11 | 673 | 678 | 659 | 663 | -1.49% | 11,000 | 37億8526万 | -3.07% | 7.05 | 0.94 |
| 03/08 | 673 | 682 | 672 | 673 | -0.88% | 6,400 | 38億4235万 | -1.9% | 7.15 | 0.96 |
| 03/07 | 677 | 686 | 669 | 679 | -0.88% | 9,600 | 38億7661万 | -1.45% | 7.22 | 0.96 |
| 03/06 | 683 | 690 | 675 | 685 | +0.15% | 15,300 | 39億1087万 | -0.87% | 7.28 | 0.97 |
| 03/05 | 664 | 687 | 658 | 684 | +2.86% | 12,800 | 39億516万 | -1.58% | 7.27 | 0.97 |
| 03/04 | 661 | 669 | 654 | 665 | +0.76% | 13,500 | 37億9668万 | -4.73% | 7.07 | 0.94 |
| 03/01 | 662 | 665 | 655 | 660 | -0.3% | 18,100 | 37億6813万 | -5.85% | 7.02 | 0.94 |
| 02/29 | 677 | 677 | 661 | 662 | -1.19% | 7,000 | 37億7955万 | -6.1% | 7.04 | 0.94 |
| 02/28 | 671 | 683 | 670 | 670 | -0.74% | 7,800 | 38億2523万 | -5.5% | 7.12 | 0.95 |
| 02/27 | 681 | 686 | 675 | 675 | -1.32% | 10,100 | 38億5377万 | -4.93% | 7.18 | 0.96 |
| 02/26 | 676 | 688 | 676 | 684 | +1.18% | 11,300 | 39億516万 | -3.66% | 7.27 | 0.97 |
| 02/22 | 672 | 681 | 666 | 676 | +0.6% | 11,500 | 38億5948万 | -4.79% | 7.19 | 0.96 |
| 02/21 | 671 | 677 | 670 | 672 | -0.59% | 8,400 | 38億3664万 | -5.49% | 7.14 | 0.95 |
| 02/20 | 681 | 685 | 671 | 676 | -0.73% | 11,000 | 38億5948万 | -5.06% | 7.19 | 0.96 |
| 02/19 | 683 | 689 | 673 | 681 | -0.15% | 8,800 | 38億8803万 | -4.49% | 7.24 | 0.97 |
| 02/16 | 653 | 694 | 653 | 682 | +4.76% | 23,100 | 38億9374万 | -4.48% | 7.25 | 0.97 |
| 02/15 | 675 | 675 | 651 | 651 | -3.41% | 29,300 | 37億1675万 | -8.82% | 6.92 | 0.92 |
| 02/14 | 681 | 686 | 671 | 674 | -2.18% | 21,600 | 38億4806万 | -5.87% | 7.17 | 0.96 |
| 02/13 | 704 | 705 | 685 | 689 | -2.13% | 25,400 | 39億3370万 | -4.04% | 7.32 | 0.98 |
| 02/09 | 704 | 714 | 704 | 704 | -0.56% | 8,200 | 40億1934万 | -1.95% | 7.48 | 1 |
| 02/08 | 717 | 718 | 708 | 708 | -1.53% | 10,900 | 40億4218万 | -1.26% | 7.53 | 1.01 |
| 02/07 | 727 | 731 | 714 | 719 | -1.37% | 10,400 | 41億498万 | +0.42% | 7.64 | 1.02 |
| 02/06 | 725 | 729 | 721 | 729 | +0.69% | 3,600 | 41億6207万 | +2.1% | 7.75 | 1.03 |
| 02/05 | 722 | 732 | 718 | 724 | +0.98% | 11,100 | 41億3353万 | +1.83% | 7.7 | 1.03 |
| 02/02 | 715 | 726 | 713 | 717 | +0.28% | 9,700 | 40億9356万 | +1.27% | 7.62 | 1.02 |
| 02/01 | 737 | 737 | 714 | 715 | -2.99% | 16,700 | 40億8214万 | +1.42% | 7.6 | 1.01 |
| 01/31 | 732 | 744 | 724 | 737 | +0.96% | 29,000 | 42億775万 | +4.84% | 7.83 | 1.05 |
| 01/30 | 765 | 765 | 730 | 730 | -6.41% | 66,400 | 41億6778万 | +4.29% | 7.76 | 1.04 |
| 01/29 | 775 | 784 | 748 | 780 | +2.36% | 53,100 | 44億5325万 | +11.91% | 8.29 | 1.12 |
| 01/26 | 753 | 770 | 753 | 762 | +0.53% | 26,500 | 43億5048万 | +10.12% | 8.1 | 1.09 |
| 01/25 | 751 | 771 | 750 | 758 | -0.52% | 39,400 | 43億2764万 | +10.33% | 8.06 | 1.08 |
| 01/24 | 771 | 809 | 739 | 762 | +2.83% | 213,600 | 43億5048万 | +11.57% | 8.1 | 1.09 |
| 01/23 | 749 | 795 | 725 | 741 | +6.62% | 498,400 | 42億3059万 | +9.29% | 7.88 | 1.06 |
| 01/22 | 690 | 705 | 690 | 695 | +0.87% | 15,500 | 39億6796万 | +3.12% | 7.39 | 0.99 |
| 01/19 | 688 | 689 | 684 | 689 | +0.44% | 5,000 | 39億3370万 | +2.53% | 7.32 | 0.99 |
| 01/18 | 687 | 691 | 683 | 686 | -0.15% | 13,100 | 39億1657万 | +2.24% | 7.29 | 0.98 |
| 01/17 | 700 | 700 | 687 | 687 | -1.15% | 7,900 | 39億2228万 | +2.69% | 7.3 | 0.98 |
| 01/16 | 705 | 705 | 695 | 695 | -1.14% | 6,400 | 39億6796万 | +3.89% | 7.39 | 0.99 |
| 01/15 | 703 | 709 | 700 | 703 | -0.28% | 5,900 | 40億1363万 | +5.08% | 7.47 | 1.01 |
| 01/12 | 700 | 705 | 694 | 705 | +0.71% | 15,200 | 40億2505万 | +5.38% | 7.49 | 1.01 |
| 01/11 | 699 | 708 | 692 | 700 | +0.43% | 14,000 | 39億9651万 | +4.63% | 7.44 | 1 |
| 01/10 | 708 | 708 | 697 | 697 | -1.55% | 6,500 | 39億7938万 | +4.19% | 7.41 | 1 |
| 01/09 | 690 | 712 | 690 | 708 | +2.46% | 22,000 | 40億4218万 | +5.83% | 7.53 | 1.01 |
| 01/05 | 689 | 695 | 686 | 691 | -0.72% | 12,100 | 39億4512万 | +3.44% | 7.35 | 0.99 |
| 01/04 | 684 | 696 | 677 | 696 | +1.9% | 10,500 | 39億7367万 | +4.04% | 7.4 | 1 |
| 2023 | ||||||||||
| 12/29 | 665 | 686 | 665 | 683 | +2.71% | 15,400 | 38億9945万 | +2.09% | 7.26 | 0.98 |
| 12/28 | 642 | 669 | 642 | 665 | +3.58% | 12,900 | 37億9668万 | -0.75% | 7.07 | 0.95 |
| 12/27 | 640 | 658 | 640 | 642 | -0.31% | 23,700 | 36億6537万 | -4.46% | 6.83 | 0.92 |
| 12/26 | 649 | 652 | 644 | 644 | -0.77% | 13,500 | 36億7678万 | -4.45% | 6.85 | 0.92 |
| 12/25 | 660 | 660 | 640 | 649 | -1.37% | 11,000 | 37億533万 | -4.14% | 6.9 | 0.93 |
| 12/22 | 659 | 665 | 646 | 658 | -0.75% | 18,000 | 37億5671万 | -3.09% | 7 | 0.94 |
| 12/21 | 657 | 664 | 650 | 663 | +0.91% | 18,200 | 37億8526万 | -2.64% | 7.05 | 0.95 |
| 12/20 | 660 | 677 | 657 | 657 | -0.45% | 26,500 | 37億5101万 | -3.38% | 6.98 | 0.94 |
| 12/19 | 639 | 664 | 639 | 660 | +2.48% | 16,500 | 37億6813万 | -2.8% | 7.02 | 0.94 |
| 12/18 | 636 | 650 | 626 | 644 | -0.31% | 13,100 | 36億7678万 | -5.15% | 6.85 | 0.92 |
| 12/15 | 609 | 651 | 609 | 646 | +1.1% | 36,800 | 36億8820万 | -4.86% | 6.87 | 0.92 |
| 12/14 | 638 | 651 | 633 | 639 | -2.14% | 38,500 | 36億4824万 | -5.75% | 6.79 | 0.91 |
| 12/13 | 637 | 653 | 635 | 653 | +2.51% | 12,100 | 37億2817万 | -3.69% | 6.94 | 0.93 |
| 12/12 | 656 | 656 | 637 | 637 | -2.9% | 23,600 | 36億3682万 | -6.05% | 6.77 | 0.91 |
| 12/11 | 647 | 660 | 645 | 656 | +1.86% | 22,300 | 37億4530万 | -3.24% | 6.97 | 0.94 |
| 12/08 | 666 | 676 | 643 | 644 | -5.99% | 37,000 | 36億7678万 | -4.73% | 6.85 | 0.92 |
| 12/07 | 697 | 699 | 685 | 685 | -1.72% | 11,000 | 39億1087万 | +1.33% | 7.28 | 0.98 |
| 12/06 | 707 | 707 | 695 | 697 | -0.43% | 8,300 | 39億7938万 | +3.57% | 7.41 | 1 |
| 12/05 | 700 | 706 | 700 | 700 | -1.41% | 8,800 | 39億9651万 | +4.48% | 7.44 | 1 |
| 12/04 | 697 | 716 | 696 | 710 | +2.01% | 17,400 | 40億5360万 | +6.45% | 7.55 | 1.02 |
| 12/01 | 700 | 705 | 696 | 696 | -0.29% | 9,100 | 39億7367万 | +5.14% | 7.4 | 1 |
| 11/30 | 700 | 705 | 695 | 698 | +0.43% | 8,600 | 39億8509万 | +5.92% | 7.42 | 1 |
| 11/29 | 701 | 703 | 695 | 695 | -1.14% | 6,400 | 39億6796万 | +5.95% | 7.39 | 0.99 |
| 11/28 | 703 | 705 | 692 | 703 | 0% | 9,200 | 40億1363万 | +7.66% | 7.47 | 1.01 |
| 11/27 | 708 | 713 | 697 | 703 | -0.85% | 14,200 | 40億1363万 | +8.15% | 7.47 | 1.01 |
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 | |
| 2016年 7月期 | 1,338 5,350 3/9 | 543 2,172 6/16 | 4,897,200 1,224,300 3/9 | 74億7716万 | 30億3558万 | +18.67% 6/9 | -17.65% 6/16 |
| 2017年 7月期 | 1,436 3/28 | 547 2,186 8/5 | 475,300 3/28 | 80億2781万 | 30億5515万 | +25.08% 9/28 | -9.81% 4/12 |
| 2018年 7月期 | 1,179 12/14 | 801 7/31 | 292,600 9/15 | 67億3126万 | 45億7314万 | +7.53% 7/9 | -11.42% 8/7 |
| 2019年 7月期 | 802 8/1 | 470 12/25 | 114,200 9/14 | 45億7885万 | 26億8337万 | +19.28% 7/5 | -21.15% 12/25 |
| 2020年 7月期 | 944 12/16 | 351 3/17 | 296,200 12/17 | 53億8957万 | 20億396万 | +33.58% 5/28 | -40.16% 3/17 |
| 2021年 7月期 | 681 3/24 | 383 8/7 | 439,300 12/18 | 38億8803万 | 21億8666万 | +53.24% 12/17 | -12.82% 4/21 |
| 2022年 7月期 | 1,047 6/22 | 482 8/20 | 1,440,400 9/16 | 59億7763万 | 27億5188万 | +52.33% 9/16 | -18.76% 1/27 |
| 2023年 7月期 | 1,300 6/6 | 850 9/26 | 431,600 6/15 | 74億2209万 | 48億5290万 | +25.5% 12/16 | -15.18% 6/27 |
| 最新 | 713 2024/4/23 | 4,800 | 40億7073万 | +2.15% 698 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/04/23 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
351円（2020/03/17） - 103%（2.03倍）
713円（4/23）