株価チャート
株価
4/25
- 前日 (4/24)
- 830
- 始値
- 820
- 高値
- 825
- 安値
- 808
- 終値 -2.65%
- 808
- 出来高 -46.21%
- 7,100
乖離率
- 株価（5日）
移動平均値 - +0.12%
807 - 株価（25日）
移動平均値 - -6.48%
864 - 出来高（5日）
移動平均値 - -79.47%
34,580
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 | 820 | 825 | 808 | 808 | -2.65% | 7,100 | 45億104万 | -6.48% | 64.3 | 2.96 |
| 04/24 | 810 | 840 | 809 | 830 | +3.11% | 13,200 | 46億2359万 | -4.93% | 66.05 | 3.04 |
| 04/23 | 809 | 825 | 802 | 805 | -0.49% | 10,400 | 44億8433万 | -8.52% | 64.06 | 2.95 |
| 04/22 | 785 | 829 | 785 | 809 | +3.45% | 23,000 | 45億87万 | -9% | 64.38 | 2.97 |
| 04/19 | 880 | 928 | 769 | 782 | -4.98% | 119,200 | 43億5065万 | -13.11% | 62.23 | 2.87 |
| 04/18 | 808 | 841 | 808 | 823 | +1.86% | 21,100 | 45億7876万 | -9.16% | 65.49 | 3.02 |
| 04/17 | 825 | 825 | 802 | 808 | -1.82% | 14,900 | 44億9530万 | -11.5% | 64.3 | 2.96 |
| 04/16 | 812 | 839 | 810 | 823 | +1.23% | 19,000 | 45億7876万 | -10.83% | 65.49 | 3.02 |
| 04/15 | 840 | 844 | 811 | 813 | -5.02% | 21,700 | 45億2312万 | -12.49% | 64.7 | 2.98 |
| 04/12 | 845 | 869 | 845 | 856 | +1.78% | 13,000 | 47億6235万 | -8.64% | 68.12 | 3.14 |
| 04/11 | 849 | 868 | 835 | 841 | -1.98% | 16,300 | 46億7890万 | -10.82% | 66.93 | 3.08 |
| 04/10 | 842 | 883 | 842 | 858 | +1.18% | 14,900 | 47億7348万 | -9.97% | 68.28 | 3.15 |
| 04/09 | 842 | 853 | 838 | 848 | 0% | 8,900 | 47億1784万 | -12.12% | 67.48 | 3.11 |
| 04/08 | 842 | 857 | 828 | 848 | +1.07% | 14,100 | 47億1784万 | -13.38% | 67.48 | 3.11 |
| 04/05 | 821 | 855 | 811 | 839 | +0.36% | 24,800 | 46億6777万 | -15.68% | 66.77 | 3.08 |
| 04/04 | 849 | 856 | 835 | 836 | -1.07% | 18,100 | 46億5108万 | -17.15% | 66.53 | 3.07 |
| 04/03 | 850 | 865 | 828 | 845 | -2.31% | 38,600 | 47億115万 | -17.64% | 67.25 | 3.1 |
| 04/02 | 912 | 912 | 860 | 865 | -5.57% | 64,200 | 48億1242万 | -16.99% | 68.84 | 3.17 |
| 04/01 | 942 | 954 | 916 | 916 | -2.76% | 24,900 | 50億9616万 | -13.58% | 72.9 | 3.36 |
| 03/29 | 955 | 960 | 937 | 942 | +0.53% | 21,700 | 52億4081万 | -12.04% | 74.96 | 3.45 |
| 03/28 | 946 | 965 | 937 | 937 | -0.85% | 12,800 | 52億1299万 | -13.32% | 74.57 | 3.44 |
| 03/27 | 964 | 964 | 940 | 945 | -1.77% | 27,600 | 52億5750万 | -13.54% | 75.2 | 3.47 |
| 03/26 | 955 | 990 | 955 | 962 | -0.82% | 26,900 | 53億5208万 | -12.78% | 76.56 | 3.53 |
| 03/25 | 998 | 1,012 | 970 | 970 | -3% | 54,100 | 53億9659万 | -12.53% | 77.19 | 3.56 |
| 03/22 | 1,014 | 1,023 | 997 | 1,000 | -1.38% | 30,400 | 55億6350万 | -10.31% | 79.58 | 3.67 |
| 03/21 | 1,015 | 1,026 | 990 | 1,014 | -0.39% | 49,200 | 56億4138万 | -9.46% | 80.69 | 3.72 |
| 03/19 | 1,000 | 1,035 | 1,000 | 1,018 | +0.3% | 55,100 | 56億6364万 | -9.19% | 81.01 | 3.73 |
| 03/18 | 1,105 | 1,108 | 1,010 | 1,015 | -7.31% | 201,700 | 56億4695万 | -9.54% | 80.77 | 3.72 |
| 03/15 | 1,095 | 1,095 | 1,095 | 1,095 | +15.87% | 21,200 | 60億9203万 | -2.58% | 87.14 | 4.02 |
| 03/14 | 991 | 996 | 939 | 945 | -3.57% | 47,300 | 52億5750万 | -15.93% | 75.2 | 3.47 |
| 03/13 | 1,043 | 1,043 | 980 | 980 | -8.67% | 88,100 | 54億5223万 | -13.35% | 77.99 | 3.59 |
| 03/12 | 965 | 1,084 | 951 | 1,073 | +10.85% | 78,600 | 59億6963万 | -5.63% | 85.39 | 3.93 |
| 03/11 | 990 | 995 | 957 | 968 | -4.63% | 78,700 | 53億8546万 | -15.09% | 77.03 | 3.55 |
| 03/08 | 1,029 | 1,087 | 1,011 | 1,015 | +0.4% | 138,700 | 56億4695万 | -11.43% | 80.77 | 3.72 |
| 03/07 | 1,071 | 1,108 | 1,000 | 1,011 | -7.25% | 156,400 | 56億2469万 | -12.24% | 80.46 | 3.71 |
| 03/06 | 1,147 | 1,159 | 1,071 | 1,090 | -5.05% | 163,800 | 60億6421万 | -5.87% | 86.74 | 4 |
| 03/05 | 1,190 | 1,212 | 1,114 | 1,148 | -4.73% | 209,200 | 63億8689万 | -1.54% | 91.36 | 4.21 |
| 03/04 | 1,256 | 1,268 | 1,169 | 1,205 | -3.6% | 181,000 | 67億401万 | +2.73% | 95.89 | 4.42 |
| 03/01 | 1,170 | 1,250 | 1,166 | 1,250 | +5.13% | 112,200 | 69億5437万 | +7.2% | 99.48 | 4.58 |
| 02/29 | 1,257 | 1,257 | 1,130 | 1,189 | -4.88% | 144,500 | 66億1500万 | +3.3% | 94.62 | 4.36 |
| 02/28 | 1,259 | 1,259 | 1,218 | 1,250 | -0.71% | 76,900 | 69億5437万 | +9.46% | 99.48 | 4.58 |
| 02/27 | 1,290 | 1,303 | 1,238 | 1,259 | -3.52% | 131,700 | 70億444万 | +11.12% | 100.19 | 4.62 |
| 02/26 | 1,224 | 1,369 | 1,224 | 1,305 | +8.66% | 391,700 | 72億6036万 | +16.41% | 103.85 | 4.79 |
| 02/22 | 1,210 | 1,229 | 1,181 | 1,201 | +0.92% | 120,200 | 66億8176万 | +9.18% | 95.58 | 4.4 |
| 02/21 | 1,200 | 1,220 | 1,165 | 1,190 | -2.78% | 79,900 | 66億2056万 | +10.19% | 94.7 | 4.36 |
| 02/20 | 1,192 | 1,249 | 1,176 | 1,224 | +1.66% | 147,700 | 68億972万 | +16.02% | 97.41 | 4.49 |
| 02/19 | 1,104 | 1,228 | 1,104 | 1,204 | +9.75% | 180,800 | 66億9845万 | +16.89% | 95.81 | 4.41 |
| 02/16 | 1,143 | 1,159 | 1,072 | 1,097 | -3.77% | 107,100 | 61億315万 | +9.15% | 87.3 | 4.02 |
| 02/15 | 1,117 | 1,180 | 1,089 | 1,140 | +2.33% | 182,600 | 63億4239万 | +15.74% | 90.72 | 4.18 |
| 02/14 | 1,060 | 1,158 | 1,034 | 1,114 | +6.2% | 296,400 | 61億9773万 | +15.68% | 88.65 | 4.08 |
| 02/13 | 1,050 | 1,118 | 1,021 | 1,049 | +0.58% | 211,400 | 58億3611万 | +11.36% | 83.48 | 3.85 |
| 02/09 | 1,036 | 1,088 | 1,031 | 1,043 | -0.86% | 84,000 | 58億273万 | +13% | 83 | 3.82 |
| 02/08 | 1,074 | 1,100 | 1,050 | 1,052 | -3.4% | 96,700 | 58億5280万 | +16.37% | 83.72 | 3.86 |
| 02/07 | 1,128 | 1,148 | 1,076 | 1,089 | -3.88% | 126,200 | 60億5865万 | +23.05% | 86.66 | 3.99 |
| 02/06 | 1,132 | 1,199 | 1,118 | 1,133 | +0.09% | 156,100 | 63億344万 | +31.13% | 90.16 | 4.15 |
| 02/05 | 1,155 | 1,220 | 1,131 | 1,132 | -1.65% | 233,800 | 62億9788万 | +34.6% | 90.08 | 4.15 |
| 02/02 | 1,117 | 1,244 | 1,112 | 1,151 | +3.23% | 479,800 | 64億358万 | +40.71% | 91.6 | 4.22 |
| 02/01 | 1,141 | 1,170 | 1,100 | 1,115 | -4.54% | 213,300 | 62億330万 | +40.61% | 88.73 | 4.09 |
| 01/31 | 1,125 | 1,344 | 1,106 | 1,168 | +1.74% | 839,000 | 64億9816万 | +51.49% | 92.95 | 4.28 |
| 01/30 | 1,304 | 1,410 | 1,140 | 1,148 | -10.66% | 791,500 | 63億8689万 | +53.68% | 91.36 | 4.2 |
| 01/29 | 1,355 | 1,625 | 1,251 | 1,285 | -3.02% | 2,624,400 | 71億4909万 | +77.49% | 102.26 | 4.71 |
| 01/26 | 1,325 | 1,325 | 1,280 | 1,325 | +29.27% | 323,900 | 73億7163万 | +90.65% | 105.44 | 4.85 |
| 01/25 | 905 | 1,025 | 905 | 1,025 | +17.14% | 829,000 | 57億258万 | +53.9% | 81.57 | 3.75 |
| 01/24 | 951 | 952 | 860 | 875 | -9.42% | 348,900 | 48億6806万 | +34.82% | 69.63 | 3.2 |
| 01/23 | 1,016 | 1,027 | 956 | 966 | -5.94% | 503,900 | 53億7434万 | +50.94% | 76.87 | 3.54 |
| 01/22 | 934 | 1,115 | 893 | 1,027 | +4.9% | 2,293,200 | 57億1340万 | +63.54% | 81.73 | 3.76 |
| 01/19 | 1,052 | 1,082 | 918 | 979 | +25.67% | 2,434,800 | 54億4637万 | +59.71% | 77.91 | 3.58 |
| 01/18 | 779 | 779 | 779 | 779 | +14.73% | 16,500 | 43億3373万 | +29.62% | 61.99 | 2.85 |
| 01/17 | 679 | 679 | 679 | 679 | +17.27% | 6,700 | 37億7741万 | +13.55% | 54.03 | 2.49 |
| 01/16 | 594 | 598 | 576 | 579 | -2.69% | 8,200 | 32億2109万 | -3.34% | 46.08 | 2.12 |
| 01/15 | 585 | 600 | 579 | 595 | +1.71% | 6,100 | 33億1010万 | -1.49% | 47.35 | 2.18 |
| 01/12 | 596 | 596 | 580 | 585 | -1.02% | 12,900 | 32億5447万 | -3.78% | 46.55 | 2.14 |
| 01/11 | 596 | 596 | 591 | 591 | +0.85% | 7,900 | 32億8785万 | -3.43% | 47.03 | 2.16 |
| 01/10 | 588 | 596 | 586 | 586 | 0% | 9,600 | 32億6003万 | -5.02% | 46.63 | 2.15 |
| 01/09 | 580 | 594 | 580 | 586 | +1.38% | 9,800 | 32億6003万 | -5.79% | 46.63 | 2.15 |
| 01/05 | 571 | 578 | 566 | 578 | +1.05% | 5,200 | 32億1552万 | -7.81% | 46 | 2.12 |
| 01/04 | 564 | 579 | 555 | 572 | +1.24% | 5,300 | 31億8215万 | -9.49% | 45.52 | 2.09 |
| 2023 | ||||||||||
| 12/29 | 578 | 585 | 564 | 565 | -3.09% | 18,600 | 31億4320万 | -11.3% | 44.96 | 2.07 |
| 12/28 | 551 | 587 | 550 | 583 | +5.05% | 16,900 | 32億4334万 | -9.47% | 46.4 | 2.13 |
| 12/27 | 539 | 559 | 539 | 555 | +2.4% | 25,600 | 30億8757万 | -14.62% | 44.17 | 2.03 |
| 12/26 | 552 | 552 | 536 | 542 | -0.73% | 26,300 | 30億1525万 | -17.5% | 43.13 | 1.98 |
| 12/25 | 564 | 564 | 542 | 546 | -3.53% | 30,300 | 30億3750万 | -17.65% | 43.45 | 2 |
| 12/22 | 561 | 577 | 561 | 566 | -0.35% | 21,300 | 31億4877万 | -15.4% | 45.04 | 2.07 |
| 12/21 | 570 | 575 | 559 | 568 | -0.7% | 12,800 | 31億5989万 | -15.6% | 45.2 | 2.08 |
| 12/20 | 564 | 589 | 564 | 572 | +1.78% | 37,700 | 31億8215万 | -15.63% | 45.52 | 2.09 |
| 12/19 | 575 | 581 | 561 | 562 | -3.44% | 25,300 | 31億2651万 | -17.6% | 44.72 | 2.06 |
| 12/18 | 592 | 597 | 575 | 582 | -4.28% | 27,400 | 32億3778万 | -15.16% | 46.32 | 2.13 |
| 12/15 | 630 | 643 | 590 | 608 | -5.88% | 45,400 | 33億8242万 | -12.01% | 48.38 | 2.23 |
| 12/14 | 669 | 670 | 637 | 646 | -2.12% | 31,800 | 35億9382万 | -7.05% | 51.41 | 2.37 |
| 12/13 | 673 | 677 | 657 | 660 | -1.93% | 23,700 | 36億7171万 | -5.44% | 52.52 | 2.42 |
| 12/12 | 671 | 683 | 661 | 673 | -0.74% | 30,500 | 37億4403万 | -3.86% | 53.56 | 2.46 |
| 12/11 | 690 | 690 | 675 | 678 | -1.31% | 6,300 | 37億7184万 | -3.42% | 53.96 | 2.48 |
| 12/08 | 694 | 699 | 680 | 687 | -2.55% | 17,700 | 38億2191万 | -2.41% | 54.67 | 2.52 |
| 12/07 | 699 | 706 | 698 | 705 | +0.86% | 5,800 | 39億2205万 | 0% | 56.1 | 2.58 |
| 12/06 | 698 | 708 | 698 | 699 | 0% | 4,500 | 38億8867万 | -0.85% | 55.63 | 2.56 |
| 12/05 | 703 | 703 | 695 | 699 | -0.57% | 5,600 | 38億8867万 | -0.71% | 55.63 | 2.56 |
| 12/04 | 704 | 708 | 701 | 703 | -0.85% | 2,200 | 39億1092万 | -0.28% | 55.94 | 2.57 |
| 12/01 | 715 | 715 | 701 | 709 | -0.28% | 4,100 | 39億4430万 | +0.42% | 56.42 | 2.6 |
| 11/30 | 717 | 717 | 710 | 711 | +0.14% | 900 | 39億5543万 | +0.71% | 56.58 | 2.6 |
| 11/29 | 698 | 713 | 698 | 710 | +1.43% | 3,800 | 39億4987万 | +0.57% | 56.5 | 2.6 |
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 | |
| 2021年 7月期 | 4,565 7/28 | 2,703 7/30 | 3,318,200 7/28 | 245億1405万 | 145億1511万 | +6.72% 9/3 | - |
| 2022年 7月期 | 3,300 8/3 | 1,050 7/19 | 4,714,200 8/2 | 177億2100万 | 56億4280万 | +22.07% 3/30 | -30.26% 12/14 |
| 2023年 7月期 | 1,676 6/13 | 878 1/6 | 896,700 6/13 | 92億2721万 | 47億9844万 | +52.4% 6/13 | -20.21% 12/28 |
| 最新 | 808 2024/4/25 | 7,100 | 45億104万 | -6.48% 864 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%（0.43倍）
- 2023/12/29 vs 2022/12/30
- -39%（0.61倍）
- 2024/04/25 vs 2023/12/29
- 43%（1.43倍）
- 過去安値
536円（2023/12/26） - 51%（1.51倍）
808円（4/25）