株価チャート
株価
4/18
- 前日 (4/17)
- 509
- 始値
- 508
- 高値
- 515
- 安値
- 504
- 終値 +0.98%
- 514
- 出来高 -55.98%
- 20,600
乖離率
- 株価（5日）
移動平均値 - -1.15%
520 - 株価（25日）
移動平均値 - -4.1%
536 - 出来高（5日）
移動平均値 - -78.7%
96,700
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 | 508 | 515 | 504 | 514 | +0.98% | 20,600 | 36億9609万 | -4.1% | - | 1.22 |
| 04/17 | 517 | 517 | 503 | 509 | -1.93% | 46,800 | 36億6014万 | -5.39% | - | 1.21 |
| 04/16 | 525 | 529 | 509 | 519 | -1.7% | 68,400 | 37億3205万 | -3.71% | - | 1.23 |
| 04/15 | 568 | 578 | 524 | 528 | 0% | 344,700 | 37億9677万 | -2.04% | - | 1.25 |
| 04/12 | 532 | 534 | 528 | 528 | -0.38% | 3,000 | 37億9677万 | -2.22% | - | 1.25 |
| 04/11 | 530 | 535 | 525 | 530 | -0.19% | 12,100 | 38億1115万 | -1.85% | - | 1.26 |
| 04/10 | 531 | 537 | 531 | 531 | -0.38% | 6,800 | 38億1834万 | -1.48% | - | 1.26 |
| 04/09 | 535 | 535 | 530 | 533 | -0.19% | 4,900 | 38億1971万 | -1.11% | - | 1.26 |
| 04/08 | 524 | 544 | 524 | 534 | +1.71% | 36,200 | 38億3991万 | -0.74% | - | 1.27 |
| 04/05 | 521 | 530 | 517 | 525 | 0% | 13,600 | 37億7519万 | -2.42% | - | 1.25 |
| 04/04 | 529 | 530 | 517 | 525 | -0.57% | 32,000 | 37億7519万 | -2.42% | - | 1.25 |
| 04/03 | 520 | 532 | 519 | 528 | 0% | 15,600 | 37億9677万 | -1.86% | - | 1.25 |
| 04/02 | 545 | 545 | 526 | 528 | -2.22% | 17,300 | 37億9677万 | -1.86% | - | 1.25 |
| 04/01 | 554 | 554 | 539 | 540 | -2.53% | 17,000 | 38億8306万 | +0.37% | - | 1.28 |
| 03/29 | 550 | 555 | 550 | 554 | +0.73% | 7,300 | 39億8373万 | +3.36% | 22.73 | 1.31 |
| 03/28 | 554 | 559 | 550 | 550 | -1.79% | 14,900 | 39億5496万 | +2.8% | 22.56 | 1.3 |
| 03/27 | 559 | 560 | 554 | 560 | -0.36% | 26,400 | 40億2687万 | +4.87% | 22.97 | 1.33 |
| 03/26 | 550 | 563 | 550 | 562 | +2.18% | 36,600 | 40億4125万 | +5.64% | 23.06 | 1.33 |
| 03/25 | 552 | 558 | 548 | 550 | 0% | 51,100 | 39億5496万 | +3.77% | 22.56 | 1.3 |
| 03/22 | 551 | 554 | 538 | 550 | +0.55% | 67,000 | 39億5496万 | +4.17% | 22.56 | 1.3 |
| 03/21 | 546 | 555 | 546 | 547 | +0.55% | 29,600 | 39億2005万 | +3.99% | 22.44 | 1.3 |
| 03/19 | 543 | 544 | 536 | 544 | +1.12% | 15,300 | 38億9855万 | +3.62% | 22.32 | 1.29 |
| 03/18 | 530 | 539 | 528 | 538 | +1.7% | 32,700 | 38億5555万 | +2.67% | 22.07 | 1.28 |
| 03/15 | 538 | 538 | 521 | 529 | -2.58% | 24,600 | 37億9105万 | +0.95% | 21.7 | 1.25 |
| 03/14 | 556 | 564 | 539 | 543 | -3.04% | 106,500 | 38億9138万 | +3.43% | 22.28 | 1.29 |
| 03/13 | 545 | 562 | 526 | 560 | +2.75% | 110,200 | 40億1321万 | +6.67% | 22.97 | 1.33 |
| 03/12 | 534 | 548 | 525 | 545 | +3.81% | 67,700 | 39億571万 | +3.42% | 22.36 | 1.29 |
| 03/11 | 521 | 532 | 521 | 525 | -2.05% | 43,400 | 37億6238万 | -0.19% | 21.54 | 1.25 |
| 03/08 | 519 | 540 | 516 | 536 | +2.88% | 67,700 | 38億4121万 | +2.1% | 21.99 | 1.27 |
| 03/07 | 525 | 528 | 515 | 521 | -1.33% | 23,600 | 37億3372万 | -0.38% | 21.37 | 1.24 |
| 03/06 | 511 | 531 | 511 | 528 | +2.52% | 31,700 | 37億8388万 | +0.96% | 21.66 | 1.25 |
| 03/05 | 511 | 516 | 505 | 515 | -0.39% | 25,100 | 36億9072万 | -1.34% | 21.13 | 1.22 |
| 03/04 | 520 | 524 | 514 | 517 | -0.77% | 19,600 | 37億505万 | -0.77% | 21.21 | 1.23 |
| 03/01 | 524 | 526 | 517 | 521 | -0.57% | 16,700 | 37億3372万 | 0% | 21.37 | 1.24 |
| 02/29 | 532 | 532 | 522 | 524 | -1.5% | 22,700 | 37億5522万 | +0.77% | 21.5 | 1.24 |
| 02/28 | 527 | 543 | 526 | 532 | +0.38% | 43,600 | 38億1255万 | +2.31% | 21.82 | 1.26 |
| 02/27 | 520 | 532 | 519 | 530 | +2.12% | 43,100 | 37億9822万 | +2.12% | 21.74 | 1.26 |
| 02/26 | 514 | 523 | 510 | 519 | +1.57% | 54,400 | 37億1938万 | +0.39% | 21.29 | 1.23 |
| 02/22 | 524 | 524 | 509 | 511 | -1.16% | 49,100 | 36億6205万 | -0.97% | 20.96 | 1.21 |
| 02/21 | 524 | 524 | 511 | 517 | -0.77% | 30,200 | 37億505万 | +0.19% | 21.21 | 1.23 |
| 02/20 | 514 | 529 | 513 | 521 | +1.36% | 48,500 | 37億3372万 | +0.97% | 21.37 | 1.24 |
| 02/19 | 507 | 518 | 507 | 514 | +1.38% | 23,200 | 36億8355万 | -0.39% | 21.09 | 1.22 |
| 02/16 | 503 | 513 | 499 | 507 | +1.6% | 48,000 | 36億3339万 | -1.93% | 20.8 | 1.2 |
| 02/15 | 506 | 510 | 496 | 499 | -0.99% | 80,400 | 35億7606万 | -3.67% | 20.47 | 1.18 |
| 02/14 | 515 | 516 | 504 | 504 | -4% | 53,800 | 36億1189万 | -2.7% | 20.68 | 1.2 |
| 02/13 | 520 | 529 | 516 | 525 | 0% | 125,900 | 37億6238万 | +1.35% | 21.54 | 1.25 |
| 02/09 | 537 | 539 | 522 | 525 | -2.6% | 138,200 | 37億6238万 | +1.55% | 21.54 | 1.25 |
| 02/08 | 545 | 550 | 532 | 539 | -1.1% | 157,600 | 38億6271万 | +4.26% | 22.11 | 1.28 |
| 02/07 | 565 | 568 | 529 | 545 | -1.8% | 718,400 | 39億571万 | +5.83% | 22.36 | 1.29 |
| 02/06 | 587 | 658 | 547 | 555 | -8.42% | 3,118,100 | 39億7738万 | +7.98% | 22.77 | 1.32 |
| 02/05 | 506 | 606 | 502 | 606 | +19.76% | 79,100 | 43億4287万 | +18.59% | 24.86 | 1.44 |
| 02/02 | 500 | 508 | 500 | 506 | +1.2% | 18,200 | 36億2622万 | 0% | 20.76 | 1.2 |
| 02/01 | 507 | 507 | 492 | 500 | -0.99% | 27,500 | 35億8322万 | -0.99% | 20.51 | 1.19 |
| 01/31 | 502 | 509 | 497 | 505 | +0.2% | 25,000 | 36億1905万 | 0% | 20.72 | 1.2 |
| 01/30 | 507 | 507 | 501 | 504 | 0% | 13,700 | 36億1189万 | -0.2% | 20.68 | 1.2 |
| 01/29 | 504 | 509 | 501 | 504 | -0.2% | 26,000 | 36億1189万 | -0.2% | 20.68 | 1.2 |
| 01/26 | 500 | 505 | 497 | 505 | +0.8% | 27,800 | 36億1905万 | 0% | 20.72 | 1.2 |
| 01/25 | 510 | 512 | 495 | 501 | -0.99% | 41,200 | 35億9039万 | -0.6% | 20.55 | 1.19 |
| 01/24 | 508 | 508 | 499 | 506 | -0.98% | 26,000 | 36億2622万 | +0.4% | 20.76 | 1.2 |
| 01/23 | 510 | 512 | 505 | 511 | +0.39% | 15,400 | 36億6205万 | +1.39% | 20.96 | 1.21 |
| 01/22 | 499 | 509 | 495 | 509 | +2.83% | 24,000 | 36億4772万 | +0.99% | 20.88 | 1.21 |
| 01/19 | 499 | 500 | 495 | 495 | -0.4% | 14,400 | 35億4739万 | -1.79% | 20.31 | 1.17 |
| 01/18 | 498 | 506 | 495 | 497 | 0% | 21,900 | 35億6172万 | -1.58% | 20.39 | 1.18 |
| 01/17 | 520 | 520 | 497 | 497 | -4.24% | 61,800 | 35億6172万 | -1.78% | 20.39 | 1.18 |
| 01/16 | 530 | 531 | 519 | 519 | -1.7% | 29,300 | 37億1938万 | +2.37% | 21.29 | 1.23 |
| 01/15 | 533 | 536 | 526 | 528 | -0.19% | 52,300 | 37億8388万 | +3.94% | 21.66 | 1.25 |
| 01/12 | 531 | 537 | 524 | 529 | -0.75% | 108,800 | 37億9105万 | +3.93% | 21.7 | 1.25 |
| 01/11 | 513 | 580 | 513 | 533 | +5.13% | 555,400 | 38億1971万 | +4.51% | 21.87 | 1.26 |
| 01/10 | 509 | 514 | 507 | 507 | +0.4% | 15,100 | 36億3339万 | -0.98% | 20.8 | 1.2 |
| 01/09 | 505 | 509 | 501 | 505 | 0% | 41,700 | 36億1905万 | -1.94% | 20.72 | 1.2 |
| 01/05 | 505 | 507 | 502 | 505 | 0% | 8,000 | 36億1905万 | -2.7% | 20.72 | 1.2 |
| 01/04 | 507 | 511 | 502 | 505 | -0.39% | 19,600 | 36億1905万 | -3.07% | 20.72 | 1.2 |
| 2023 | ||||||||||
| 12/29 | 497 | 510 | 497 | 507 | +1% | 21,100 | 36億3339万 | -3.43% | 20.8 | 1.2 |
| 12/28 | 490 | 502 | 490 | 502 | +1.41% | 14,500 | 35億9755万 | -4.74% | 20.59 | 1.19 |
| 12/27 | 476 | 499 | 476 | 495 | +3.77% | 86,400 | 35億4739万 | -6.6% | 20.31 | 1.17 |
| 12/26 | 480 | 485 | 474 | 477 | -1.65% | 88,000 | 34億1839万 | -10.51% | 19.57 | 1.13 |
| 12/25 | 495 | 495 | 485 | 485 | -2.02% | 51,400 | 34億7573万 | -9.51% | 19.9 | 1.15 |
| 12/22 | 500 | 501 | 492 | 495 | -1% | 37,500 | 35億4739万 | -8.33% | 20.31 | 1.17 |
| 12/21 | 500 | 502 | 496 | 500 | -0.6% | 22,800 | 35億8322万 | -7.92% | 20.51 | 1.18 |
| 12/20 | 505 | 511 | 501 | 503 | -0.4% | 37,200 | 36億472万 | -7.71% | 20.63 | 1.19 |
| 12/19 | 491 | 505 | 491 | 505 | +2.43% | 46,200 | 36億1905万 | -7.68% | 20.72 | 1.19 |
| 12/18 | 498 | 499 | 491 | 493 | -1.79% | 62,900 | 35億3306万 | -10.2% | 20.22 | 1.17 |
| 12/15 | 499 | 505 | 497 | 502 | +0.8% | 31,700 | 35億9755万 | -9.39% | 20.59 | 1.19 |
| 12/14 | 504 | 511 | 494 | 498 | -0.99% | 73,300 | 35億6889万 | -10.75% | 20.43 | 1.18 |
| 12/13 | 511 | 511 | 501 | 503 | -2.52% | 54,400 | 36億472万 | -10.66% | 20.63 | 1.19 |
| 12/12 | 525 | 525 | 512 | 516 | -1.71% | 27,400 | 36億9789万 | -9.15% | 21.17 | 1.22 |
| 12/11 | 524 | 533 | 524 | 525 | +0.77% | 42,400 | 37億6238万 | -8.22% | 21.54 | 1.24 |
| 12/08 | 520 | 524 | 518 | 521 | -0.95% | 36,600 | 37億3372万 | -9.55% | 21.37 | 1.23 |
| 12/07 | 532 | 532 | 520 | 526 | -2.41% | 86,500 | 37億6955万 | -9.31% | 21.58 | 1.24 |
| 12/06 | 545 | 548 | 530 | 539 | -0.92% | 88,100 | 38億6271万 | -7.55% | 22.11 | 1.27 |
| 12/05 | 569 | 569 | 544 | 544 | -3.72% | 43,700 | 38億9855万 | -7.17% | 22.32 | 1.29 |
| 12/04 | 576 | 576 | 556 | 565 | -1.57% | 66,700 | 40億4904万 | -4.07% | 23.18 | 1.34 |
| 12/01 | 585 | 585 | 574 | 574 | -1.88% | 16,400 | 41億1354万 | -2.71% | 23.55 | 1.36 |
| 11/30 | 592 | 592 | 585 | 585 | -1.35% | 16,600 | 41億9237万 | -1.02% | 24 | 1.38 |
| 11/29 | 577 | 598 | 577 | 593 | +2.42% | 56,700 | 42億4970万 | 0% | 24.33 | 1.4 |
| 11/28 | 584 | 587 | 575 | 579 | -0.52% | 19,100 | 41億4937万 | -2.2% | 23.75 | 1.37 |
| 11/27 | 570 | 584 | 570 | 582 | +2.11% | 12,900 | 41億7087万 | -1.69% | 23.88 | 1.38 |
| 11/24 | 578 | 578 | 570 | 570 | -0.18% | 13,900 | 40億8487万 | -3.88% | 23.38 | 1.35 |
| 11/22 | 571 | 576 | 569 | 571 | +0.35% | 16,500 | 40億9204万 | -4.03% | 23.42 | 1.35 |
| 11/21 | 561 | 574 | 561 | 569 | +0.18% | 20,200 | 40億7771万 | -4.53% | 23.34 | 1.34 |
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 | |
| 2015年 7月期 | 3,915 7,830 7/22 | 2,630 5,260 7/31 | 4,583,200 2,291,600 7/22 | 211億185万 | 144億3607万 | - | -42.11% 8/24 |
| 2016年 7月期 | 3,285 6,570 8/3 | 1,324 2,647 2/12 | 3,182,000 1,591,000 10/13 | 180億3136万 | 72億6469万 | +42.19% 10/15 | -35.31% 2/12 |
| 2017年 7月期 | 2,740 5,480 2/24 | 1,490 2,980 11/9 | 457,400 228,700 1/10 | 150億8644万 | 82億394万 | +25.37% 1/10 | -15.38% 3/27 3/22 |
| 2018年 7月期 | 2,363 9/1 | 1,398 3/26 | 1,291,700 2/27 | 130億8109万 | 78億1398万 | +21.04% 5/22 | -16.79% 3/5 |
| 2019年 3月期 | 1,850 8/27 | 620 12/25 | 683,500 3/1 | 120億9715万 | 40億7960万 | +51.7% 3/1 | -33.09% 12/25 |
| 2020年 3月期 | 1,499 12/24 | 527 3/19 | 4,046,200 9/19 | 99億8888万 | 35億3516万 | +30.64% 9/19 | -40.92% 3/13 |
| 2021年 3月期 | 1,612 12/1 | 596 4/3 | 558,500 10/20 | 108億5246万 | 39億9814万 | +30.47% 5/12 | -13.9% 12/28 |
| 2022年 3月期 | 920 6/14 | 555 1/28 | 611,600 1/31 | 63億9906万 | 38億9052万 | +16.02% 3/17 | -17.31% 1/27 |
| 2023年 3月期 | 892 5/31 | 642 3/16 | 2,417,900 11/24 | 62億5323万 | 45億4173万 | +14.19% 5/31 | -7.96% 6/23 |
| 最新 | 514 2024/4/18 | 20,600 | 36億9609万 | -4.1% 536 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 98%（1.98倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/04/18 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
474円（2023/12/26） - 8%（1.08倍）
514円（4/18）