株価チャート
株価
4/18
- 前日 (4/17)
- 508
- 始値
- 504
- 高値
- 518
- 安値
- 503
- 終値 +1.18%
- 514
- 出来高 -26.27%
- 1,272,070
乖離率
- 株価（5日）
移動平均値 - -1.15%
520 - 株価（25日）
移動平均値 - -7.39%
555 - 出来高（5日）
移動平均値 - -22.25%
1,636,040
2023/11/21～2024/04/18
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 | ||||||||||
| 04/18 | 504 | 518 | 503 | 514 | +1.18% | 1,272,070 | - | -7.39% | - | - |
| 04/17 | 515 | 517 | 505 | 508 | -1.36% | 1,725,230 | - | -8.96% | - | - |
| 04/16 | 521 | 523 | 514 | 515 | -2.46% | 1,860,050 | - | -8.2% | - | - |
| 04/15 | 531 | 534 | 527 | 528 | -1.31% | 1,735,250 | - | -6.22% | - | - |
| 04/12 | 542 | 543 | 532 | 535 | -0.56% | 1,587,600 | - | -5.31% | - | - |
| 04/11 | 541 | 542 | 537 | 538 | -1.28% | 1,359,750 | - | -5.11% | - | - |
| 04/10 | 546 | 551 | 545 | 545 | 0% | 1,067,700 | - | -4.39% | - | - |
| 04/09 | 543 | 547 | 543 | 545 | +0.37% | 1,007,680 | - | -4.72% | - | - |
| 04/08 | 541 | 543 | 538 | 543 | +0.93% | 1,828,700 | - | -5.4% | - | - |
| 04/05 | 534 | 540 | 530 | 538 | -0.74% | 1,869,770 | - | -6.76% | - | - |
| 04/04 | 549 | 549 | 540 | 542 | -0.18% | 2,645,830 | - | -6.39% | - | - |
| 04/03 | 550 | 554 | 543 | 543 | -2.16% | 1,680,730 | - | -6.7% | - | - |
| 04/02 | 569 | 570 | 555 | 555 | -2.46% | 2,304,960 | - | -4.97% | - | - |
| 04/01 | 581 | 583 | 569 | 569 | -1.73% | 1,264,570 | - | -2.9% | - | - |
| 03/29 | 575 | 580 | 574 | 579 | +1.05% | 1,027,730 | - | -1.19% | - | - |
| 03/28 | 578 | 579 | 572 | 573 | -0.52% | 809,030 | - | -2.22% | - | - |
| 03/27 | 580 | 582 | 575 | 576 | -0.69% | 1,245,740 | - | -1.87% | - | - |
| 03/26 | 581 | 582 | 576 | 580 | -0.34% | 1,021,330 | - | -1.36% | - | - |
| 03/25 | 585 | 592 | 582 | 582 | -1.02% | 1,163,350 | - | -1.19% | - | - |
| 03/22 | 589 | 589 | 581 | 588 | 0% | 1,280,150 | - | 0% | - | - |
| 03/21 | 585 | 591 | 584 | 588 | +1.2% | 1,849,480 | - | +0.17% | - | - |
| 03/19 | 574 | 582 | 572 | 581 | +0.87% | 1,225,620 | - | -0.85% | - | - |
| 03/18 | 563 | 576 | 563 | 576 | +2.86% | 1,520,740 | - | -1.54% | - | - |
| 03/15 | 566 | 570 | 559 | 560 | -2.78% | 2,157,930 | - | -4.11% | - | - |
| 03/14 | 572 | 578 | 567 | 576 | +0.17% | 1,246,510 | - | -1.37% | - | - |
| 03/13 | 588 | 589 | 573 | 575 | -1.37% | 1,600,470 | - | -1.37% | - | - |
| 03/12 | 566 | 585 | 565 | 583 | +1.75% | 1,709,760 | - | +0.17% | - | - |
| 03/11 | 574 | 578 | 568 | 573 | -2.05% | 1,817,240 | - | -1.38% | - | - |
| 03/08 | 590 | 595 | 582 | 585 | -1.18% | 1,610,560 | - | +0.86% | - | - |
| 03/07 | 607 | 612 | 591 | 592 | -2.15% | 2,562,370 | - | +2.25% | - | - |
| 03/06 | 591 | 605 | 590 | 605 | +0.83% | 1,224,770 | - | +4.67% | - | - |
| 03/05 | 596 | 600 | 587 | 600 | +0.17% | 1,584,880 | - | +4.35% | - | - |
| 03/04 | 603 | 611 | 599 | 599 | +0.17% | 1,753,930 | - | +4.36% | - | - |
| 03/01 | 605 | 606 | 594 | 598 | -0.99% | 1,690,420 | - | +4.55% | - | - |
| 02/29 | 604 | 605 | 595 | 604 | -0.49% | 1,998,630 | - | +5.96% | - | - |
| 02/28 | 606 | 614 | 605 | 607 | +0.17% | 2,424,440 | - | +6.87% | - | - |
| 02/27 | 598 | 606 | 593 | 606 | +1.51% | 2,277,800 | - | +7.07% | - | - |
| 02/26 | 585 | 599 | 581 | 597 | +3.47% | 2,502,460 | - | +6.04% | - | - |
| 02/22 | 590 | 593 | 574 | 577 | -0.52% | 2,788,990 | - | +2.85% | - | - |
| 02/21 | 597 | 598 | 580 | 580 | -3.17% | 2,961,370 | - | +3.76% | - | - |
| 02/20 | 601 | 602 | 595 | 599 | -0.17% | 2,690,780 | - | +7.35% | - | - |
| 02/19 | 590 | 600 | 590 | 600 | +1.87% | 3,652,340 | - | +7.91% | - | - |
| 02/16 | 572 | 589 | 569 | 589 | +3.88% | 3,567,730 | - | +6.32% | - | - |
| 02/15 | 572 | 573 | 561 | 567 | +1.07% | 2,801,690 | - | +2.72% | - | - |
| 02/14 | 555 | 564 | 553 | 561 | +0.36% | 2,611,860 | - | +1.63% | - | - |
| 02/13 | 556 | 562 | 555 | 559 | +1.45% | 1,658,870 | - | +1.45% | - | - |
| 02/09 | 553 | 558 | 551 | 551 | 0% | 1,242,360 | - | +0.18% | - | - |
| 02/08 | 554 | 557 | 550 | 551 | -0.72% | 1,717,830 | - | +0.18% | - | - |
| 02/07 | 558 | 559 | 550 | 555 | -0.72% | 1,828,050 | - | +0.91% | - | - |
| 02/06 | 555 | 561 | 552 | 559 | 0% | 1,566,880 | - | +1.64% | - | - |
| 02/05 | 553 | 559 | 549 | 559 | +0.54% | 1,237,820 | - | +1.64% | - | - |
| 02/02 | 550 | 558 | 549 | 556 | +1.65% | 3,157,550 | - | +1.46% | - | - |
| 02/01 | 550 | 555 | 546 | 547 | -1.44% | 2,137,900 | - | 0% | - | - |
| 01/31 | 557 | 557 | 549 | 555 | -0.54% | 1,910,150 | - | +1.65% | - | - |
| 01/30 | 557 | 561 | 551 | 558 | +0.9% | 2,028,420 | - | +2.39% | - | - |
| 01/29 | 557 | 558 | 553 | 553 | -0.72% | 1,831,270 | - | +1.65% | - | - |
| 01/26 | 557 | 566 | 555 | 557 | -0.18% | 3,274,010 | - | +2.39% | - | - |
| 01/25 | 548 | 559 | 545 | 558 | +1.27% | 2,641,070 | - | +2.95% | - | - |
| 01/24 | 548 | 555 | 548 | 551 | +0.55% | 2,057,930 | - | +1.85% | - | - |
| 01/23 | 556 | 560 | 546 | 548 | -0.72% | 3,689,810 | - | +1.48% | - | - |
| 01/22 | 542 | 553 | 538 | 552 | +2.03% | 2,675,990 | - | +2.41% | - | - |
| 01/19 | 539 | 541 | 535 | 541 | +1.88% | 2,442,080 | - | +0.74% | - | - |
| 01/18 | 534 | 538 | 530 | 531 | -0.93% | 1,427,990 | - | -1.12% | - | - |
| 01/17 | 550 | 551 | 535 | 536 | -2.19% | 1,891,990 | - | 0% | - | - |
| 01/16 | 556 | 561 | 548 | 548 | -0.54% | 2,152,330 | - | +2.24% | - | - |
| 01/15 | 550 | 552 | 547 | 551 | 0% | 1,243,590 | - | +2.8% | - | - |
| 01/12 | 549 | 553 | 541 | 551 | 0% | 2,070,140 | - | +2.99% | - | - |
| 01/11 | 552 | 553 | 547 | 551 | +0.36% | 1,819,570 | - | +2.8% | - | - |
| 01/10 | 550 | 553 | 546 | 549 | +0.18% | 1,264,410 | - | +2.62% | - | - |
| 01/09 | 548 | 552 | 542 | 548 | +0.92% | 1,273,160 | - | +2.24% | - | - |
| 01/05 | 554 | 556 | 541 | 543 | -1.99% | 1,807,380 | - | +1.31% | - | - |
| 01/04 | 540 | 555 | 537 | 554 | +0.73% | 1,500,980 | - | +3.36% | - | - |
| 2023 | ||||||||||
| 12/29 | 549 | 554 | 546 | 550 | -0.36% | 1,984,110 | - | +2.61% | - | - |
| 12/28 | 537 | 552 | 535 | 552 | +2.22% | 1,774,300 | - | +2.79% | - | - |
| 12/27 | 529 | 540 | 528 | 540 | +2.47% | 2,155,630 | - | +0.56% | - | - |
| 12/26 | 527 | 531 | 526 | 527 | +0.38% | 1,091,250 | - | -2.04% | - | - |
| 12/25 | 533 | 534 | 525 | 525 | -0.57% | 1,537,610 | - | -2.6% | - | - |
| 12/22 | 533 | 537 | 527 | 528 | -0.38% | 1,099,800 | - | -2.04% | - | - |
| 12/21 | 531 | 535 | 529 | 530 | -1.3% | 1,322,610 | - | -1.85% | - | - |
| 12/20 | 541 | 545 | 537 | 537 | +0.37% | 1,564,400 | - | -0.56% | - | - |
| 12/19 | 523 | 536 | 523 | 535 | +1.71% | 1,723,660 | - | -0.93% | - | - |
| 12/18 | 523 | 527 | 519 | 526 | -0.38% | 1,328,460 | - | -2.41% | - | - |
| 12/15 | 518 | 529 | 518 | 528 | +1.73% | 1,606,090 | - | -2.04% | - | - |
| 12/14 | 528 | 530 | 513 | 519 | +0.19% | 2,766,940 | - | -3.89% | - | - |
| 12/13 | 514 | 519 | 512 | 518 | +0.97% | 2,205,220 | - | -4.25% | - | - |
| 12/12 | 530 | 531 | 513 | 513 | -2.29% | 2,358,210 | - | -5.18% | - | - |
| 12/11 | 528 | 534 | 525 | 525 | 0% | 1,146,770 | - | -3.31% | - | - |
| 12/08 | 525 | 533 | 523 | 525 | -0.94% | 1,620,330 | - | -3.14% | - | - |
| 12/07 | 537 | 540 | 529 | 530 | -2.39% | 1,582,920 | - | -2.03% | - | - |
| 12/06 | 545 | 547 | 539 | 543 | +0.56% | 1,371,270 | - | +0.56% | - | - |
| 12/05 | 549 | 550 | 540 | 540 | -2.88% | 1,728,250 | - | +0.37% | - | - |
| 12/04 | 550 | 556 | 545 | 556 | +2.02% | 1,634,590 | - | +3.54% | - | - |
| 12/01 | 556 | 556 | 543 | 545 | -1.98% | 1,942,080 | - | +2.06% | - | - |
| 11/30 | 558 | 562 | 552 | 556 | -0.54% | 1,603,070 | - | +4.32% | - | - |
| 11/29 | 550 | 562 | 549 | 559 | +1.64% | 1,960,900 | - | +5.27% | - | - |
| 11/28 | 555 | 556 | 548 | 550 | -0.54% | 1,210,660 | - | +4.17% | - | - |
| 11/27 | 559 | 564 | 551 | 553 | -0.54% | 1,558,350 | - | +4.93% | - | - |
| 11/24 | 558 | 564 | 556 | 556 | +0.36% | 1,566,850 | - | +5.9% | - | - |
| 11/22 | 558 | 562 | 553 | 554 | -1.77% | 2,270,110 | - | +5.73% | - | - |
| 11/21 | 560 | 565 | 555 | 564 | +1.81% | 2,771,030 | - | +8.05% | - | - |
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 | |
| 2018年 7月期 | 1,024 2/2 2/1 | 753 7/5 | 435,180 6/20 | +4.25% 8/31 | -9.57% 7/5 |
| 2019年 7月期 | 830 10/2 | 571 12/25 | 1,248,850 1/30 | +9.17% 1/25 | -19.66% 12/25 |
| 2020年 7月期 | 818 6/23 | 404 3/17 | 2,313,790 7/2 | +18.98% 5/25 | -26.7% 3/16 |
| 2021年 7月期 | 1,049 10/13 | 740 8/3 | 5,904,550 12/2 | +13.18% 10/12 | -12.18% 5/17 |
| 2022年 7月期 | 925 11/17 | 468 6/20 | 8,688,560 3/1 | +14.35% 4/5 | -18.12% 1/27 |
| 2023年 7月期 | 680 6/21 | 529 10/3 9/28 | 7,422,230 6/19 | +11.8% 6/19 | -8.67% 12/23 |
| 最新 | 514 2024/4/18 | 1,272,070 | -7.39% 555 | ||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/04/18 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
404円（2020/03/17） - 27%（1.27倍）
514円（4/18）