株価チャート
株価
4/25
- 前日 (4/24)
- 605
- 始値
- 603
- 高値
- 605
- 安値
- 586
- 終値 -2.98%
- 587
- 出来高 +39.62%
- 14,800
乖離率
- 株価（5日）
移動平均値 - -1.84%
598 - 株価（25日）
移動平均値 - -4.71%
616 - 出来高（5日）
移動平均値 - -38.18%
23,940
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 | 603 | 605 | 586 | 587 | -2.98% | 14,800 | 39億4252万 | -4.71% | - | 7.85 |
| 04/24 | 602 | 611 | 600 | 605 | +0.83% | 10,600 | 40億6342万 | -2.26% | - | 8.09 |
| 04/23 | 620 | 623 | 600 | 600 | -0.99% | 27,100 | 40億2984万 | -3.38% | - | 8.02 |
| 04/22 | 608 | 622 | 598 | 606 | +2.36% | 42,900 | 40億7013万 | -2.73% | - | 8.1 |
| 04/19 | 600 | 603 | 580 | 592 | -1.66% | 24,300 | 39億7610万 | -5.13% | - | 7.92 |
| 04/18 | 591 | 611 | 582 | 602 | +2.03% | 25,100 | 40億4327万 | -3.68% | - | 8.05 |
| 04/17 | 586 | 607 | 584 | 590 | +1.37% | 26,400 | 39億6267万 | -5.75% | - | 7.89 |
| 04/16 | 585 | 607 | 582 | 582 | -1.85% | 30,800 | 39億894万 | -7.32% | - | 7.78 |
| 04/15 | 560 | 606 | 560 | 593 | +4.96% | 47,500 | 39億8282万 | -5.87% | - | 7.93 |
| 04/12 | 580 | 583 | 555 | 565 | -2.59% | 58,700 | 37億9476万 | -10.6% | - | 7.55 |
| 04/11 | 590 | 661 | 577 | 580 | -2.19% | 528,400 | 38億9551万 | -8.81% | - | 7.76 |
| 04/10 | 597 | 600 | 590 | 593 | -0.5% | 11,000 | 39億8282万 | -7.34% | - | 7.93 |
| 04/09 | 600 | 608 | 595 | 596 | -0.67% | 14,000 | 40億297万 | -7.74% | - | 7.97 |
| 04/08 | 602 | 610 | 595 | 600 | 0% | 16,200 | 40億2984万 | -7.41% | - | 8.02 |
| 04/05 | 603 | 617 | 593 | 600 | -2.12% | 41,300 | 40億2984万 | -7.55% | - | 8.02 |
| 04/04 | 640 | 640 | 613 | 613 | -2.7% | 21,100 | 41億1715万 | -5.84% | - | 8.2 |
| 04/03 | 640 | 644 | 630 | 630 | -2.17% | 16,200 | 42億3133万 | -3.37% | - | 8.42 |
| 04/02 | 672 | 672 | 631 | 644 | -4.17% | 62,100 | 43億2536万 | -1.23% | - | 8.61 |
| 04/01 | 685 | 688 | 667 | 672 | -0.44% | 23,300 | 45億1342万 | +2.75% | - | 8.99 |
| 03/29 | 678 | 678 | 658 | 675 | +1.05% | 28,600 | 45億3357万 | +3.85% | - | 9.03 |
| 03/28 | 671 | 685 | 660 | 668 | +0.3% | 36,800 | 44億8655万 | +3.41% | - | 8.93 |
| 03/27 | 660 | 671 | 654 | 666 | +2.46% | 25,200 | 44億7312万 | +3.58% | - | 8.91 |
| 03/26 | 671 | 671 | 644 | 650 | -1.96% | 40,200 | 43億6566万 | +2.04% | - | 8.69 |
| 03/25 | 638 | 676 | 638 | 663 | +4.08% | 67,500 | 44億5297万 | +4.74% | - | 8.86 |
| 03/22 | 653 | 656 | 634 | 637 | -2.45% | 22,200 | 42億7834万 | +1.59% | - | 8.52 |
| 03/21 | 661 | 673 | 653 | 653 | -0.15% | 27,600 | 43億8580万 | +4.82% | - | 8.73 |
| 03/19 | 652 | 663 | 639 | 654 | +0.31% | 17,400 | 43億9252万 | +5.83% | - | 8.74 |
| 03/18 | 630 | 652 | 630 | 652 | +3.82% | 20,900 | 43億7909万 | +6.36% | - | 8.72 |
| 03/15 | 625 | 638 | 615 | 628 | +2.11% | 19,900 | 42億1789万 | +3.29% | - | 8.4 |
| 03/14 | 620 | 628 | 605 | 615 | -2.07% | 49,000 | 41億3058万 | +1.65% | - | 8.22 |
| 03/13 | 656 | 656 | 627 | 628 | -2.79% | 22,400 | 42億1789万 | +4.32% | - | 8.4 |
| 03/12 | 631 | 662 | 622 | 646 | +1.57% | 39,400 | 43億3879万 | +7.85% | - | 8.64 |
| 03/11 | 626 | 643 | 620 | 636 | -1.55% | 39,500 | 42億7163万 | +6.89% | - | 8.5 |
| 03/08 | 651 | 667 | 643 | 646 | -2.27% | 30,700 | 43億3879万 | +9.12% | - | 8.64 |
| 03/07 | 679 | 684 | 650 | 661 | -2.79% | 96,900 | 44億3954万 | +12.41% | - | 8.84 |
| 03/06 | 700 | 720 | 680 | 680 | -8.72% | 306,200 | 45億6715万 | +16.44% | - | 9.09 |
| 03/05 | 643 | 745 | 627 | 745 | +15.5% | 391,200 | 50億371万 | +28.67% | - | 9.96 |
| 03/04 | 668 | 671 | 642 | 645 | +2.71% | 87,300 | 43億3207万 | +12.76% | - | 8.62 |
| 03/01 | 634 | 645 | 622 | 628 | -3.09% | 84,800 | 42億1789万 | +10.56% | - | 8.4 |
| 02/29 | 668 | 729 | 635 | 648 | +0.93% | 413,100 | 43億5222万 | +14.49% | - | 8.66 |
| 02/28 | 635 | 663 | 625 | 642 | +1.9% | 114,700 | 43億1192万 | +14.23% | - | 8.58 |
| 02/27 | 681 | 686 | 625 | 630 | -6.11% | 319,500 | 42億3133万 | +12.7% | - | 8.42 |
| 02/26 | 575 | 671 | 575 | 671 | +17.51% | 741,800 | 45億670万 | +20.68% | - | 8.97 |
| 02/22 | 618 | 618 | 570 | 571 | -4.52% | 81,600 | 38億3506万 | +3.63% | - | 7.63 |
| 02/21 | 625 | 639 | 590 | 598 | +4% | 191,500 | 40億1640万 | +8.93% | - | 8 |
| 02/20 | 553 | 607 | 550 | 575 | +7.68% | 188,200 | 38億6193万 | +4.93% | - | 7.69 |
| 02/19 | 539 | 546 | 533 | 534 | +0.19% | 11,700 | 35億8655万 | -2.38% | - | 7.14 |
| 02/16 | 523 | 533 | 521 | 533 | +1.14% | 15,100 | 35億7984万 | -2.56% | - | 7.13 |
| 02/15 | 527 | 534 | 520 | 527 | 0% | 11,400 | 35億3954万 | -4.01% | - | 7.05 |
| 02/14 | 523 | 529 | 517 | 527 | -0.38% | 10,600 | 35億3954万 | -4.18% | - | 7.05 |
| 02/13 | 527 | 531 | 521 | 529 | -0.38% | 16,300 | 35億5297万 | -3.99% | - | 7.07 |
| 02/09 | 532 | 539 | 526 | 531 | -0.75% | 9,400 | 35億6640万 | -3.8% | - | 7.1 |
| 02/08 | 539 | 540 | 532 | 535 | -1.11% | 12,200 | 35億9327万 | -3.25% | - | 7.15 |
| 02/07 | 545 | 547 | 533 | 541 | -1.1% | 12,900 | 36億3357万 | -2.35% | - | 7.23 |
| 02/06 | 563 | 563 | 546 | 547 | -1.44% | 11,200 | 36億7387万 | -1.26% | - | 7.31 |
| 02/05 | 547 | 555 | 545 | 555 | +2.02% | 7,200 | 37億2760万 | +0.18% | - | 7.42 |
| 02/02 | 549 | 556 | 540 | 544 | -0.91% | 14,200 | 36億5372万 | -1.63% | - | 7.27 |
| 02/01 | 552 | 562 | 543 | 549 | -1.26% | 11,500 | 36億8730万 | -0.72% | - | 7.34 |
| 01/31 | 555 | 563 | 543 | 556 | +0.18% | 14,300 | 37億3431万 | +0.54% | - | 7.43 |
| 01/30 | 557 | 558 | 552 | 555 | -0.18% | 6,500 | 37億2760万 | +0.54% | - | 7.42 |
| 01/29 | 566 | 577 | 556 | 556 | -0.89% | 11,600 | 37億3431万 | +0.91% | - | 7.43 |
| 01/26 | 568 | 585 | 555 | 561 | -0.36% | 53,300 | 37億6790万 | +1.81% | - | 7.5 |
| 01/25 | 570 | 570 | 551 | 563 | 0% | 9,500 | 37億8133万 | +2.55% | - | 7.53 |
| 01/24 | 565 | 566 | 557 | 563 | +0.72% | 9,500 | 37億8133万 | +2.93% | - | 7.53 |
| 01/23 | 564 | 566 | 554 | 559 | -0.18% | 12,700 | 37億5446万 | +2.57% | - | 7.47 |
| 01/22 | 553 | 562 | 552 | 560 | +0.72% | 13,600 | 37億6118万 | +3.13% | - | 7.49 |
| 01/19 | 546 | 558 | 543 | 556 | +3.35% | 15,900 | 37億3431万 | +2.77% | - | 7.43 |
| 01/18 | 539 | 542 | 537 | 538 | -1.1% | 8,500 | 36億1342万 | -0.19% | - | 7.19 |
| 01/17 | 555 | 555 | 529 | 544 | -2.51% | 43,000 | 36億5372万 | +0.93% | - | 7.27 |
| 01/16 | 548 | 561 | 548 | 558 | +1.45% | 13,400 | 37億4775万 | +3.72% | - | 7.46 |
| 01/15 | 549 | 550 | 538 | 550 | +0.18% | 24,500 | 36億9402万 | +2.42% | - | 7.35 |
| 01/12 | 553 | 555 | 540 | 549 | -1.96% | 37,300 | 36億8730万 | +2.23% | - | 7.34 |
| 01/11 | 556 | 564 | 550 | 560 | +0.72% | 19,400 | 37億6118万 | +4.09% | - | 7.49 |
| 01/10 | 550 | 562 | 550 | 556 | +0.54% | 20,400 | 37億3431万 | +3.35% | - | 7.43 |
| 01/09 | 549 | 560 | 544 | 553 | +0.55% | 19,400 | 37億1416万 | +2.41% | - | 7.39 |
| 01/05 | 561 | 563 | 546 | 550 | -3.34% | 14,700 | 36億9402万 | +1.48% | - | 7.35 |
| 01/04 | 552 | 570 | 550 | 569 | +2.71% | 25,400 | 38億2163万 | +4.79% | - | 7.61 |
| 2023 | ||||||||||
| 12/29 | 560 | 561 | 548 | 554 | -0.54% | 23,400 | 37億2088万 | +1.84% | - | 7.41 |
| 12/28 | 539 | 564 | 533 | 557 | +3.34% | 35,500 | 37億4103万 | +2.01% | - | 7.45 |
| 12/27 | 528 | 545 | 528 | 539 | +1.89% | 31,900 | 36億2013万 | -1.64% | - | 7.21 |
| 12/26 | 540 | 546 | 529 | 529 | -2.04% | 31,700 | 35億5297万 | -3.82% | - | 7.07 |
| 12/25 | 535 | 541 | 524 | 540 | 0% | 72,300 | 36億2685万 | -2.35% | - | 7.22 |
| 12/22 | 551 | 551 | 532 | 540 | -1.28% | 35,100 | 36億2685万 | -2.7% | - | 7.22 |
| 12/21 | 520 | 563 | 517 | 547 | +4.19% | 68,000 | 36億7387万 | -1.62% | - | 7.31 |
| 12/20 | 548 | 548 | 525 | 525 | -4.72% | 105,800 | 35億2611万 | -5.75% | - | 7.02 |
| 12/19 | 556 | 607 | 540 | 551 | +8.68% | 1,197,700 | 37億73万 | -1.25% | - | 7.37 |
| 12/18 | 508 | 515 | 503 | 507 | -0.39% | 11,800 | 34億521万 | -8.98% | - | 6.78 |
| 12/15 | 522 | 522 | 509 | 509 | -0.97% | 4,000 | 34億1864万 | -9.11% | - | 6.81 |
| 12/14 | 508 | 523 | 506 | 514 | +0.59% | 16,000 | 34億5222万 | -8.54% | - | 6.87 |
| 12/13 | 526 | 526 | 505 | 511 | +0.2% | 18,500 | 34億3208万 | -9.56% | - | 6.83 |
| 12/12 | 530 | 530 | 510 | 510 | -3.04% | 6,900 | 34億2536万 | -10.21% | - | 6.82 |
| 12/11 | 516 | 537 | 516 | 526 | +1.94% | 21,700 | 35億3282万 | -7.88% | - | 7.03 |
| 12/08 | 514 | 523 | 514 | 516 | -0.58% | 9,800 | 34億6566万 | -9.63% | - | 6.9 |
| 12/07 | 534 | 534 | 514 | 519 | -2.44% | 19,900 | 34億8581万 | -9.27% | - | 6.94 |
| 12/06 | 556 | 564 | 531 | 532 | -4.83% | 39,300 | 35億7312万 | -6.83% | - | 7.11 |
| 12/05 | 573 | 579 | 559 | 559 | -2.78% | 17,900 | 37億5446万 | -1.93% | - | 7.47 |
| 12/04 | 567 | 584 | 566 | 575 | +1.05% | 21,300 | 38億6193万 | +1.05% | - | 7.69 |
| 12/01 | 584 | 604 | 569 | 569 | -3.23% | 22,700 | 38億2163万 | +0.53% | - | 7.61 |
| 11/30 | 598 | 601 | 583 | 588 | -2.81% | 24,500 | 39億4924万 | +3.89% | - | 7.93 |
| 11/29 | 588 | 605 | 588 | 605 | +2.89% | 15,600 | 40億6342万 | +7.27% | - | 8.16 |
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 | |
| 2022年 8月期 | 9,345 18,690 12/10 | 940 1,880 6/23 | 7,827,200 3,913,600 12/10 | +30.97% 2/10 | -58.96% 3/11 |
| 2023年 8月期 | 1,325 2,650 10/12 | 667 8/17 | 1,716,400 4/11 | +15.8% 4/11 | -17.95% 12/23 |
| 最新 | 587 2024/4/25 | 14,800 | -4.71% 616 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/04/25 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
484円（2023/10/24） - 21%（1.21倍）
587円（4/25）