株価チャート
株価
4/23
- 前日 (4/22)
- 2,762
- 始値
- 2,810
- 高値
- 2,815
- 安値
- 2,734
- 終値 -0.54%
- 2,747
- 出来高 -32.83%
- 57,900
乖離率
- 株価（5日）
移動平均値 - +0.62%
2,730 - 株価（25日）
移動平均値 - -4.49%
2,876 - 出来高（5日）
移動平均値 - -23.13%
75,320
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 | 2,810 | 2,815 | 2,734 | 2,747 | -0.54% | 57,900 | 687億9182万 | -4.49% | 25.63 | 7.89 |
| 04/22 | 2,709 | 2,762 | 2,686 | 2,762 | +1.96% | 86,200 | 691億6746万 | -4.63% | 25.77 | 7.94 |
| 04/19 | 2,731 | 2,750 | 2,670 | 2,709 | -0.84% | 88,500 | 678億4020万 | -7.04% | 25.27 | 7.79 |
| 04/18 | 2,715 | 2,759 | 2,715 | 2,732 | +1.15% | 62,200 | 684億1618万 | -6.79% | 25.49 | 7.85 |
| 04/17 | 2,761 | 2,800 | 2,701 | 2,701 | -1.13% | 81,800 | 676億3986万 | -8.22% | 25.2 | 7.76 |
| 04/16 | 2,716 | 2,800 | 2,703 | 2,732 | -0.83% | 118,300 | 684億1618万 | -7.7% | 25.49 | 7.85 |
| 04/15 | 2,790 | 2,815 | 2,753 | 2,755 | -3.3% | 82,600 | 689億9216万 | -7.39% | 25.7 | 7.92 |
| 04/12 | 2,794 | 2,877 | 2,763 | 2,849 | +3.34% | 91,500 | 713億4616万 | -4.78% | 26.58 | 8.19 |
| 04/11 | 2,760 | 2,788 | 2,686 | 2,757 | -2.51% | 137,300 | 690億4224万 | -8.89% | 25.72 | 7.92 |
| 04/10 | 2,817 | 2,852 | 2,803 | 2,828 | +0.28% | 95,900 | 708億2026万 | -7.94% | 26.38 | 8.13 |
| 04/09 | 2,820 | 2,846 | 2,792 | 2,820 | +1.04% | 91,700 | 706億1992万 | -9.41% | 26.31 | 8.1 |
| 04/08 | 2,824 | 2,824 | 2,769 | 2,791 | -0.82% | 123,400 | 698億9369万 | -11.57% | 26.04 | 8.02 |
| 04/05 | 2,817 | 2,865 | 2,792 | 2,814 | -1.68% | 82,700 | 704億6967万 | -12.09% | 26.25 | 8.09 |
| 04/04 | 2,933 | 2,942 | 2,851 | 2,862 | -1.14% | 130,200 | 716億7171万 | -11.75% | 26.7 | 8.22 |
| 04/03 | 2,808 | 2,913 | 2,764 | 2,895 | -0.34% | 128,300 | 724億9811万 | -11.71% | 27.01 | 8.32 |
| 04/02 | 2,983 | 2,983 | 2,880 | 2,905 | -2.84% | 104,600 | 727億4854万 | -12.26% | 27.1 | 8.35 |
| 04/01 | 3,040 | 3,050 | 2,981 | 2,990 | -0.5% | 80,000 | 748億7715万 | -10.48% | 27.9 | 8.59 |
| 03/29 | 3,010 | 3,035 | 2,972 | 3,005 | -0.17% | 64,200 | 752億5279万 | -10.72% | 28.04 | 8.64 |
| 03/28 | 2,996 | 3,045 | 2,988 | 3,010 | +0.4% | 75,700 | 753億7800万 | -11.16% | 28.08 | 8.65 |
| 03/27 | 3,030 | 3,040 | 2,998 | 2,998 | -0.56% | 61,500 | 750億7749万 | -12.24% | 27.97 | 8.62 |
| 03/26 | 3,035 | 3,075 | 3,010 | 3,015 | -0.17% | 50,500 | 755億322万 | -12.28% | 28.13 | 8.66 |
| 03/25 | 3,110 | 3,120 | 3,010 | 3,020 | +0.94% | 146,000 | 756億2843万 | -12.51% | 28.18 | 8.68 |
| 03/22 | 3,055 | 3,055 | 2,982 | 2,992 | -2.22% | 143,800 | 749億2724万 | -13.58% | 27.91 | 8.6 |
| 03/21 | 3,120 | 3,130 | 3,050 | 3,060 | -2.55% | 115,100 | 766億3013万 | -11.94% | 28.55 | 8.79 |
| 03/19 | 3,240 | 3,240 | 3,075 | 3,140 | -3.53% | 170,600 | 786億3353万 | -9.82% | 29.3 | 9.02 |
| 03/18 | 3,225 | 3,260 | 3,200 | 3,255 | +1.4% | 92,800 | 815億1342万 | -6.57% | 30.37 | 9.35 |
| 03/15 | 3,220 | 3,230 | 3,140 | 3,210 | +1.9% | 142,600 | 803億8651万 | -7.84% | 29.95 | 9.22 |
| 03/14 | 3,030 | 3,180 | 3,005 | 3,150 | +4.48% | 93,900 | 788億8396万 | -9.56% | 29.39 | 9.05 |
| 03/13 | 3,145 | 3,145 | 3,015 | 3,015 | -3.52% | 72,400 | 755億322万 | -13.56% | 28.13 | 8.66 |
| 03/12 | 3,110 | 3,145 | 2,993 | 3,125 | +0.48% | 108,100 | 782億5790万 | -10.69% | 29.16 | 8.98 |
| 03/11 | 3,185 | 3,245 | 3,075 | 3,110 | -2.35% | 145,000 | 778億8226万 | -11.29% | 29.02 | 8.94 |
| 03/08 | 3,480 | 3,500 | 3,185 | 3,185 | -13.69% | 483,100 | 797億6045万 | -9.31% | 29.71 | 9.15 |
| 03/07 | 3,910 | 3,910 | 3,640 | 3,690 | -5.63% | 157,700 | 924億692万 | +4.92% | 34.43 | 10.6 |
| 03/06 | 3,870 | 3,930 | 3,845 | 3,910 | +1.03% | 85,900 | 979億1628万 | +11.75% | 36.48 | 11.24 |
| 03/05 | 3,890 | 3,910 | 3,840 | 3,870 | -0.64% | 44,100 | 969億1458万 | +11.46% | 36.11 | 11.12 |
| 03/04 | 3,925 | 3,935 | 3,860 | 3,895 | -0.38% | 46,500 | 975億4064万 | +13.06% | 36.34 | 11.19 |
| 03/01 | 3,890 | 3,925 | 3,860 | 3,910 | +1.3% | 71,200 | 979億1628万 | +14.43% | 36.48 | 11.24 |
| 02/29 | 3,780 | 3,885 | 3,725 | 3,860 | +2.8% | 92,200 | 966億6415万 | +13.93% | 36.01 | 11.09 |
| 02/28 | 3,715 | 3,820 | 3,675 | 3,755 | +1.49% | 89,300 | 940億3469万 | +11.62% | 35.03 | 10.79 |
| 02/27 | 3,645 | 3,730 | 3,610 | 3,700 | +1.65% | 55,600 | 926億5735万 | +10.58% | 34.52 | 10.63 |
| 02/26 | 3,630 | 3,760 | 3,590 | 3,640 | +0.41% | 76,300 | 911億5480万 | +9.41% | 33.96 | 10.46 |
| 02/22 | 3,680 | 3,680 | 3,555 | 3,625 | +1.54% | 42,800 | 907億7916万 | +9.62% | 33.82 | 10.42 |
| 02/21 | 3,640 | 3,640 | 3,515 | 3,570 | -3.25% | 75,300 | 894億182万 | +8.58% | 33.31 | 10.26 |
| 02/20 | 3,650 | 3,710 | 3,620 | 3,690 | +4.38% | 85,900 | 924億692万 | +12.78% | 34.43 | 10.6 |
| 02/19 | 3,445 | 3,550 | 3,405 | 3,535 | +4.12% | 72,400 | 885億2533万 | +8.6% | 32.98 | 10.16 |
| 02/16 | 3,320 | 3,410 | 3,305 | 3,395 | +3.66% | 45,400 | 850億1938万 | +4.72% | 31.67 | 9.76 |
| 02/15 | 3,310 | 3,350 | 3,265 | 3,275 | -0.61% | 59,400 | 820億1427万 | +1.11% | 30.55 | 9.41 |
| 02/14 | 3,235 | 3,295 | 3,220 | 3,295 | +1.23% | 28,000 | 825億1512万 | +1.79% | 30.74 | 9.47 |
| 02/13 | 3,210 | 3,280 | 3,195 | 3,255 | +2.68% | 42,500 | 815億1342万 | +0.74% | 30.37 | 9.35 |
| 02/09 | 3,205 | 3,275 | 3,150 | 3,170 | -1.86% | 47,800 | 793億8481万 | -1.64% | 29.57 | 9.11 |
| 02/08 | 3,240 | 3,260 | 3,185 | 3,230 | 0% | 33,000 | 808億8736万 | +0.16% | 30.13 | 9.28 |
| 02/07 | 3,260 | 3,270 | 3,230 | 3,230 | -1.22% | 29,300 | 808億8736万 | +0.19% | 30.13 | 9.28 |
| 02/06 | 3,295 | 3,295 | 3,230 | 3,270 | -0.3% | 26,200 | 818億8906万 | +1.49% | 30.51 | 9.4 |
| 02/05 | 3,300 | 3,300 | 3,220 | 3,280 | -0.61% | 39,200 | 821億3949万 | +1.86% | 30.6 | 9.43 |
| 02/02 | 3,280 | 3,325 | 3,255 | 3,300 | +0.76% | 53,200 | 826億4034万 | +2.61% | 30.79 | 9.48 |
| 02/01 | 3,280 | 3,310 | 3,260 | 3,275 | -0.76% | 33,200 | 820億1427万 | +1.96% | 30.55 | 9.41 |
| 01/31 | 3,245 | 3,300 | 3,205 | 3,300 | +1.69% | 37,900 | 826億4034万 | +2.87% | 30.79 | 9.48 |
| 01/30 | 3,235 | 3,270 | 3,215 | 3,245 | +0.31% | 32,800 | 812億6300万 | +1.28% | 30.27 | 9.33 |
| 01/29 | 3,245 | 3,265 | 3,195 | 3,235 | +1.57% | 41,800 | 810億1257万 | +1% | 30.18 | 9.3 |
| 01/26 | 3,170 | 3,245 | 3,155 | 3,185 | -0.16% | 48,100 | 797億6045万 | -0.47% | 29.71 | 9.15 |
| 01/25 | 3,210 | 3,235 | 3,180 | 3,190 | -0.31% | 29,000 | 798億8566万 | -0.19% | 29.76 | 9.17 |
| 01/24 | 3,260 | 3,285 | 3,170 | 3,200 | -1.84% | 53,100 | 801億3608万 | +0.31% | 29.85 | 9.2 |
| 01/23 | 3,290 | 3,290 | 3,235 | 3,260 | -0.91% | 42,900 | 816億3864万 | +2.19% | 30.41 | 9.37 |
| 01/22 | 3,270 | 3,295 | 3,240 | 3,290 | +1.39% | 34,600 | 823億8991万 | +3.3% | 30.69 | 9.45 |
| 01/19 | 3,120 | 3,260 | 3,120 | 3,245 | +3.51% | 68,800 | 812億6300万 | +2.08% | 30.27 | 9.33 |
| 01/18 | 3,135 | 3,155 | 3,105 | 3,135 | 0% | 39,100 | 785億832万 | -1.45% | 29.25 | 9.01 |
| 01/17 | 3,200 | 3,250 | 3,135 | 3,135 | -1.57% | 60,100 | 785億832万 | -1.63% | 29.25 | 9.01 |
| 01/16 | 3,260 | 3,310 | 3,185 | 3,185 | -2.3% | 43,000 | 797億6045万 | -0.44% | 29.71 | 9.15 |
| 01/15 | 3,200 | 3,280 | 3,155 | 3,260 | +1.88% | 40,300 | 816億3864万 | +1.49% | 30.41 | 9.37 |
| 01/12 | 3,335 | 3,350 | 3,160 | 3,200 | -3.61% | 67,200 | 801億3608万 | -0.59% | 29.85 | 9.2 |
| 01/11 | 3,240 | 3,340 | 3,195 | 3,320 | +2.95% | 95,400 | 831億4119万 | +2.72% | 30.97 | 9.54 |
| 01/10 | 3,200 | 3,235 | 3,150 | 3,225 | +2.38% | 57,600 | 807億6215万 | -0.4% | 30.09 | 9.27 |
| 01/09 | 3,135 | 3,200 | 3,120 | 3,150 | +2.61% | 73,700 | 788億8396万 | -3.11% | 29.39 | 9.05 |
| 01/05 | 3,220 | 3,220 | 3,070 | 3,070 | -4.36% | 103,900 | 768億8056万 | -6.12% | 28.64 | 8.82 |
| 01/04 | 3,140 | 3,225 | 3,110 | 3,210 | +0.47% | 42,300 | 803億8651万 | -2.61% | 29.95 | 9.23 |
| 2023 | ||||||||||
| 12/29 | 3,200 | 3,230 | 3,170 | 3,195 | -0.16% | 37,900 | 800億1087万 | -3.65% | 29.81 | 9.18 |
| 12/28 | 3,215 | 3,230 | 3,180 | 3,200 | -0.47% | 41,700 | 801億3608万 | -4.19% | 29.85 | 9.2 |
| 12/27 | 3,185 | 3,235 | 3,185 | 3,215 | +1.58% | 38,000 | 805億1172万 | -4.4% | 29.99 | 9.24 |
| 12/26 | 3,215 | 3,255 | 3,165 | 3,165 | -1.71% | 54,200 | 792億5960万 | -6.53% | 29.53 | 9.1 |
| 12/25 | 3,175 | 3,225 | 3,160 | 3,220 | +2.06% | 28,100 | 806億3694万 | -5.79% | 30.04 | 9.25 |
| 12/22 | 3,220 | 3,225 | 3,155 | 3,155 | -1.41% | 32,800 | 790億917万 | -8.5% | 29.43 | 9.07 |
| 12/21 | 3,195 | 3,240 | 3,150 | 3,200 | -0.93% | 60,700 | 801億3608万 | -7.91% | 29.85 | 9.2 |
| 12/20 | 3,185 | 3,285 | 3,185 | 3,230 | +1.89% | 77,900 | 808億8736万 | -7.79% | 30.13 | 9.28 |
| 12/19 | 3,050 | 3,170 | 3,050 | 3,170 | +2.92% | 67,200 | 793億8481万 | -10.15% | 29.57 | 9.11 |
| 12/18 | 3,025 | 3,095 | 2,997 | 3,080 | +1.15% | 57,900 | 771億3098万 | -13.39% | 28.74 | 8.85 |
| 12/15 | 3,195 | 3,225 | 3,040 | 3,045 | -4.69% | 111,900 | 762億5449万 | -15.13% | 28.41 | 8.75 |
| 12/14 | 3,150 | 3,245 | 3,140 | 3,195 | +2.08% | 101,300 | 800億1087万 | -11.81% | 29.81 | 9.18 |
| 12/13 | 3,100 | 3,165 | 3,080 | 3,130 | -0.16% | 88,000 | 783億8311万 | -14.15% | 29.2 | 9 |
| 12/12 | 3,320 | 3,325 | 3,110 | 3,135 | -5.29% | 150,100 | 785億832万 | -14.65% | 29.25 | 9.01 |
| 12/11 | 3,500 | 3,605 | 3,260 | 3,310 | +1.38% | 371,100 | 828億9076万 | -10.47% | 30.88 | 9.51 |
| 12/08 | 3,305 | 3,370 | 3,220 | 3,265 | -5.22% | 156,400 | 817億6385万 | -11.92% | 30.46 | 9.38 |
| 12/07 | 3,500 | 3,530 | 3,410 | 3,445 | -1.57% | 113,100 | 862億7150万 | -7.39% | 32.14 | 9.9 |
| 12/06 | 3,455 | 3,515 | 3,455 | 3,500 | +1.45% | 58,200 | 876億4884万 | -6.12% | 32.65 | 10.06 |
| 12/05 | 3,500 | 3,570 | 3,450 | 3,450 | -1.85% | 71,200 | 863億9672万 | -7.61% | 32.19 | 9.91 |
| 12/04 | 3,530 | 3,550 | 3,475 | 3,515 | +1.44% | 60,500 | 880億2448万 | -6.04% | 32.79 | 10.1 |
| 12/01 | 3,570 | 3,580 | 3,435 | 3,465 | -2.94% | 93,900 | 867億7235万 | -7.45% | 32.33 | 9.96 |
| 11/30 | 3,635 | 3,665 | 3,545 | 3,570 | -1.11% | 288,000 | 894億182万 | -4.88% | 33.31 | 10.26 |
| 11/29 | 3,710 | 3,730 | 3,610 | 3,610 | -3.35% | 83,600 | 904億352万 | -3.84% | 33.68 | 10.37 |
| 11/28 | 3,745 | 3,830 | 3,725 | 3,735 | +0.81% | 84,300 | 935億3384万 | -0.45% | 34.85 | 10.73 |
| 11/27 | 3,835 | 3,835 | 3,705 | 3,705 | -1.98% | 55,300 | 927億8256万 | -1.12% | 34.57 | 10.65 |
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 | 224 537,999 9/11 | 37 91,200 7/23 90,999 7/22 他3件 | 10,153,015 4,230 9/11 | - | - | +68.98% 9/11 | -36.21% 1/22 |
| 2009年 7月期 | 74 176,001 7/14 176,901 7/10 | 26 64,200 3/16 63,000 10/14 他2件 | 364,836 152 7/10 | - | - | +54.97% 7/10 | -34.56% 10/10 |
| 2010年 7月期 | 63 506 8/3 | 32 255 11/27 | 58,400 7,300 9/7 | - | - | +17.76% 12/10 | -23.99% 10/6 |
| 2011年 7月期 | 50 400 12/24 | 25 201 3/17 200 3/16 | 60,800 7,600 3/24 | 11億3820万 | 5億6910万 | +19.19% 12/22 | -31.99% 3/14 |
| 2012年 7月期 | 80 640 3/23 640 3/16 | 34 270 11/14 | 1,184,000 148,000 3/16 | 18億2112万 | 7億6828万 | +49.87% 3/15 | -12.49% 5/8 |
| 2013年 7月期 | 250 2,000 2/25 | 45 363 8/7 | 1,472,800 184,100 1/24 | 56億9100万 | 10億3291万 | +118.47% 1/7 | -31.99% 6/7 |
| 2014年 7月期 | 2,110 8,440 10/25 | 120 480 8/12 | 3,907,600 976,900 9/26 | 480億3204万 | 27億3168万 | +188.24% 9/10 | -40.1% 2/4 |
| 2015年 7月期 | 918 3,670 8/28 | 294 1,177 7/31 | 1,126,000 281,500 8/26 | 228億8245万 | 73億6331万 | +14.07% 9/5 | -30.35% 8/25 |
| 2016年 7月期 | 397 1,588 8/10 | 190 761 2/10 | 1,584,400 396,100 8/10 | 99億3452万 | 47億6059万 | +24.2% 12/29 | -21.18% 2/12 |
| 2017年 7月期 | 438 1,750 6/20 | 203 811 12/27 810 12/9 | 2,927,200 731,800 3/8 | 109億5624万 | 50億7743万 | +36.1% 3/8 | -12.84% 4/7 |
| 2018年 7月期 | 694 2,775 5/31 | 291 1,162 11/16 | 875,600 218,900 6/11 | 173億7348万 | 72億7494万 | +25.56% 5/31 | -16.35% 8/3 |
| 2019年 7月期 | 845 1,690 7/31 | 440 880 10/30 | 1,587,000 793,500 6/10 | 211億6093万 | 110億1873万 | +28.54% 6/14 | -15.53% 12/25 |
| 2020年 7月期 | 2,349 1/17 | 789 1,578 8/6 | 1,465,000 6/8 | 588億2489万 | 197億5855万 | +38.8% 12/9 | -37.84% 3/13 |
| 2021年 7月期 | 1,918 4/9 | 1,235 9/9 | 2,148,000 9/7 | 480億3156万 | 309億2752万 | +15.34% 8/24 | -20.95% 9/9 |
| 2022年 7月期 | 2,066 9/7 | 1,151 1/28 | 768,300 9/7 | 517億3786万 | 288億2394万 | +17.08% 9/8 | -12.97% 1/14 |
| 2023年 7月期 | 3,190 6/8 | 1,600 9/28 | 771,900 6/8 | 798億8566万 | 400億6804万 | +16.16% 3/6 | -11.4% 1/6 |
| 最新 | 2,747 2024/4/23 | 57,900 | 687億9182万 | -4.49% 2,876 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 212%（3.12倍）
- 2013/12/30 vs 2012/12/28
- 547%（6.47倍）
- 2014/12/30 vs 2013/12/30
- -47%（0.53倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- -38%（0.62倍）
- 2017/12/29 vs 2016/12/30
- 85%（1.85倍）
- 2018/12/28 vs 2017/12/29
- 34%（1.34倍）
- 2019/12/30 vs 2018/12/28
- 292%（3.92倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 80%（1.8倍）
- 2024/04/23 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
25円（2011/03/17） - 10833%（109.33倍）
2,747円（4/23）