株価チャート
株価
4/24
- 前日 (4/23)
- 915
- 始値
- 915
- 高値
- 924
- 安値
- 910
- 終値 -0.11%
- 914
- 出来高 +11.43%
- 3,900
乖離率
- 株価（5日）
移動平均値 - +0.33%
911 - 株価（25日）
移動平均値 - -6.26%
975 - 出来高（5日）
移動平均値 - -61.91%
10,240
2023/11/28～2024/04/24
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 | ||||||||||
| 04/24 | 915 | 924 | 910 | 914 | -0.11% | 3,900 | 26億4447万 | -6.26% | 43.25 | 3.71 |
| 04/23 | 906 | 923 | 905 | 915 | +1.33% | 3,500 | 26億4736万 | -7.85% | 43.3 | 3.72 |
| 04/22 | 905 | 911 | 900 | 903 | +0.22% | 10,800 | 26億1264万 | -9.52% | 42.73 | 3.67 |
| 04/19 | 925 | 925 | 896 | 901 | -2.49% | 18,000 | 26億686万 | -9.72% | 42.64 | 3.66 |
| 04/18 | 930 | 940 | 901 | 924 | -0.96% | 15,000 | 26億7340万 | -7.51% | 43.73 | 3.75 |
| 04/17 | 958 | 958 | 917 | 933 | -1.06% | 11,000 | 26億9944万 | -6.51% | 44.15 | 3.79 |
| 04/16 | 946 | 964 | 943 | 943 | -1.15% | 5,900 | 27億2838万 | -5.51% | 44.62 | 3.83 |
| 04/15 | 974 | 991 | 930 | 954 | -1.85% | 16,500 | 27億6020万 | -4.31% | 45.14 | 3.88 |
| 04/12 | 992 | 994 | 972 | 972 | -2.51% | 5,000 | 28億1228万 | -2.51% | 46 | 3.95 |
| 04/11 | 955 | 1,001 | 955 | 997 | +3.1% | 11,300 | 28億8462万 | -0.1% | 47.18 | 4.05 |
| 04/10 | 968 | 995 | 955 | 967 | -1.12% | 13,000 | 27億9782万 | -3.01% | 45.76 | 3.93 |
| 04/09 | 981 | 1,005 | 956 | 978 | -1.21% | 29,400 | 28億2964万 | -2% | 46.28 | 3.97 |
| 04/08 | 912 | 1,015 | 907 | 990 | +9.76% | 59,400 | 28億6436万 | -0.7% | 46.85 | 4.02 |
| 04/05 | 913 | 923 | 900 | 902 | -2.06% | 25,100 | 26億975万 | -9.26% | 42.68 | 3.66 |
| 04/04 | 938 | 938 | 920 | 921 | -1.81% | 13,900 | 26億6472万 | -7.53% | 43.58 | 3.74 |
| 04/03 | 930 | 943 | 918 | 938 | -0.74% | 17,200 | 27億1391万 | -6.2% | 44.39 | 3.81 |
| 04/02 | 994 | 994 | 945 | 945 | -4.55% | 21,800 | 27億3416万 | -5.78% | 44.72 | 3.84 |
| 04/01 | 1,000 | 1,020 | 990 | 990 | +0.2% | 17,200 | 28億6436万 | -1.49% | 46.85 | 4.02 |
| 03/29 | 998 | 999 | 985 | 988 | -1.2% | 13,700 | 28億5858万 | -1.4% | 46.75 | 4.01 |
| 03/28 | 1,013 | 1,014 | 983 | 1,000 | -1.38% | 20,700 | 28億9330万 | +0.1% | 47.32 | 4.06 |
| 03/27 | 1,020 | 1,050 | 1,013 | 1,014 | -0.59% | 28,500 | 29億3380万 | +1.81% | 47.98 | 4.12 |
| 03/26 | 1,084 | 1,094 | 1,020 | 1,020 | -4.85% | 51,400 | 29億5116万 | +2.62% | 48.27 | 4.14 |
| 03/25 | 1,195 | 1,195 | 1,072 | 1,072 | -5.55% | 114,300 | 31億161万 | +8.17% | 50.73 | 4.35 |
| 03/22 | 1,162 | 1,227 | 1,101 | 1,135 | -2.83% | 162,600 | 32億8389万 | +15.23% | 53.71 | 4.61 |
| 03/21 | 1,411 | 1,417 | 1,167 | 1,168 | -13.55% | 597,300 | 33億7937万 | +19.55% | 55.27 | 4.74 |
| 03/19 | 1,067 | 1,351 | 1,067 | 1,351 | +28.54% | 714,300 | 39億884万 | +39.71% | 63.93 | 5.49 |
| 03/18 | 1,051 | 1,051 | 1,051 | 1,051 | +16.65% | 9,200 | 30億4085万 | +10.52% | 49.74 | 4.27 |
| 03/15 | 907 | 914 | 901 | 901 | -0.99% | 14,600 | 26億686万 | -4.96% | 42.64 | 3.66 |
| 03/14 | 911 | 926 | 903 | 910 | -0.22% | 9,200 | 26億3290万 | -4.31% | 43.06 | 3.7 |
| 03/13 | 949 | 949 | 906 | 912 | -2.98% | 8,400 | 26億3868万 | -4.5% | 43.16 | 3.7 |
| 03/12 | 906 | 948 | 906 | 940 | +3.75% | 6,700 | 27億1970万 | -1.98% | 44.48 | 3.82 |
| 03/11 | 948 | 955 | 903 | 906 | -4.53% | 15,300 | 26億2132万 | -5.72% | 42.87 | 3.68 |
| 03/08 | 1,002 | 1,005 | 948 | 949 | -5.48% | 12,100 | 27億4574万 | -1.66% | 44.91 | 3.85 |
| 03/07 | 994 | 1,054 | 988 | 1,004 | +2.24% | 24,200 | 29億487万 | +3.83% | 47.51 | 4.08 |
| 03/06 | 984 | 1,014 | 953 | 982 | -0.61% | 16,500 | 28億4122万 | +1.45% | 46.47 | 3.99 |
| 03/05 | 934 | 988 | 925 | 988 | +4.55% | 11,100 | 28億5858万 | +1.96% | 46.75 | 4.01 |
| 03/04 | 923 | 945 | 923 | 945 | +1.72% | 4,800 | 27億3416万 | -2.78% | 44.72 | 3.84 |
| 03/01 | 953 | 974 | 920 | 929 | -2.42% | 12,600 | 26億8787万 | -4.82% | 43.96 | 3.77 |
| 02/29 | 994 | 995 | 943 | 952 | -6.58% | 28,800 | 27億5442万 | -3.15% | 45.05 | 3.87 |
| 02/28 | 1,005 | 1,071 | 981 | 1,019 | +2% | 52,400 | 29億4827万 | +2.93% | 48.22 | 4.14 |
| 02/27 | 1,000 | 1,148 | 972 | 999 | 0% | 120,200 | 28億9040万 | +0.1% | 47.27 | 4.06 |
| 02/26 | 910 | 1,034 | 899 | 999 | +8.59% | 30,300 | 28億9040万 | -0.4% | 47.27 | 4.06 |
| 02/22 | 912 | 920 | 897 | 920 | +2.56% | 4,600 | 26億6183万 | -8.28% | 43.54 | 3.74 |
| 02/21 | 935 | 935 | 888 | 897 | -4.57% | 10,100 | 25億9529万 | -10.21% | 42.45 | 3.64 |
| 02/20 | 955 | 955 | 935 | 940 | -1.47% | 1,300 | 27億1970万 | -5.91% | 44.48 | 3.82 |
| 02/19 | 952 | 954 | 930 | 954 | -0.21% | 4,200 | 27億6020万 | -4.31% | 45.14 | 3.88 |
| 02/16 | 937 | 956 | 926 | 956 | +3.69% | 5,000 | 27億6599万 | -3.92% | 45.24 | 3.88 |
| 02/15 | 920 | 945 | 914 | 922 | +0.22% | 11,200 | 26億6762万 | -7.24% | 43.63 | 3.75 |
| 02/14 | 925 | 936 | 911 | 920 | -1.5% | 9,900 | 26億6183万 | -7.63% | 43.54 | 3.74 |
| 02/13 | 960 | 960 | 921 | 934 | -2.51% | 9,500 | 27億234万 | -6.41% | 44.2 | 3.79 |
| 02/09 | 944 | 959 | 943 | 958 | +0.63% | 3,900 | 27億7178万 | -4.3% | 45.33 | 3.89 |
| 02/08 | 987 | 987 | 933 | 952 | -3.55% | 13,000 | 27億5442万 | -4.99% | 45.05 | 3.87 |
| 02/07 | 1,005 | 1,011 | 972 | 987 | -2.57% | 11,000 | 28億5568万 | -1.4% | 46.71 | 4.01 |
| 02/06 | 1,002 | 1,013 | 996 | 1,013 | +1.5% | 4,900 | 29億3091万 | +1.5% | 47.94 | 4.11 |
| 02/05 | 1,012 | 1,030 | 995 | 998 | -1.48% | 12,000 | 28億8751万 | +0.6% | 47.23 | 4.05 |
| 02/02 | 996 | 1,047 | 982 | 1,013 | +2.74% | 17,100 | 29億3091万 | +2.74% | 47.94 | 4.11 |
| 02/01 | 1,017 | 1,017 | 985 | 986 | -3.24% | 5,700 | 28億5279万 | +0.61% | 46.66 | 4.01 |
| 01/31 | 1,021 | 1,021 | 977 | 1,019 | +0.89% | 16,100 | 29億4827万 | +4.62% | 48.22 | 4.14 |
| 01/30 | 1,011 | 1,031 | 1,009 | 1,010 | -0.98% | 7,300 | 29億2223万 | +4.66% | 47.79 | 4.1 |
| 01/29 | 1,066 | 1,066 | 1,020 | 1,020 | -4.32% | 12,700 | 29億5116万 | +6.69% | 48.27 | 4.14 |
| 01/26 | 1,044 | 1,071 | 1,031 | 1,066 | +2.11% | 28,700 | 30億8425万 | +12.57% | 50.44 | 4.33 |
| 01/25 | 1,100 | 1,142 | 1,018 | 1,044 | -4.83% | 56,000 | 30億2060万 | +11.42% | 49.4 | 4.24 |
| 01/24 | 1,103 | 1,144 | 1,094 | 1,097 | -3.18% | 48,100 | 31億7395万 | +18.21% | 51.91 | 4.46 |
| 01/23 | 1,193 | 1,274 | 1,132 | 1,133 | -7.36% | 246,200 | 32億7810万 | +23.02% | 53.62 | 4.6 |
| 01/22 | 1,126 | 1,369 | 1,022 | 1,223 | +8.61% | 1,652,000 | 35億3850万 | +33.81% | 57.87 | 4.97 |
| 01/19 | 1,126 | 1,126 | 1,114 | 1,126 | +15.37% | 51,200 | 32億5785万 | +24.56% | 53.28 | 4.57 |
| 01/18 | 839 | 976 | 839 | 976 | +18.16% | 14,400 | 28億2386万 | +8.69% | 46.19 | 3.96 |
| 01/17 | 882 | 882 | 820 | 826 | -7.3% | 8,700 | 23億8986万 | -8.02% | 39.09 | 3.36 |
| 01/16 | 901 | 901 | 891 | 891 | -1.55% | 1,100 | 25億7793万 | -1.55% | 42.16 | 3.62 |
| 01/15 | 904 | 912 | 904 | 905 | +0.22% | 700 | 26億1843万 | -0.55% | 42.83 | 3.68 |
| 01/12 | 921 | 921 | 902 | 903 | -3.94% | 3,600 | 26億1264万 | -1.2% | 42.73 | 3.67 |
| 01/11 | 951 | 966 | 918 | 940 | -1.47% | 6,900 | 27億1970万 | +2.29% | 44.48 | 3.82 |
| 01/10 | 982 | 1,032 | 951 | 954 | -3.15% | 12,900 | 27億6020万 | +3.47% | 45.14 | 3.88 |
| 01/09 | 1,000 | 1,024 | 985 | 985 | -0.61% | 9,300 | 28億4990万 | +6.6% | 46.61 | 4 |
| 01/05 | 974 | 1,008 | 973 | 991 | +1.12% | 7,100 | 28億6726万 | +6.9% | 46.9 | 4.03 |
| 01/04 | 940 | 1,001 | 940 | 980 | +3.48% | 8,000 | 28億3543万 | +5.6% | 46.38 | 3.98 |
| 2023 | ||||||||||
| 12/29 | 891 | 960 | 884 | 947 | +5.46% | 9,000 | 27億3995万 | +1.72% | 44.81 | 3.85 |
| 12/28 | 854 | 900 | 854 | 898 | +3.34% | 10,500 | 25億9818万 | -3.96% | 42.49 | 3.65 |
| 12/27 | 827 | 876 | 827 | 869 | +3.21% | 10,000 | 25億1427万 | -7.75% | 41.12 | 3.53 |
| 12/26 | 863 | 869 | 838 | 842 | -2.43% | 11,200 | 24億3615万 | -11.28% | 39.84 | 3.42 |
| 12/25 | 843 | 868 | 842 | 863 | +2.62% | 5,900 | 24億9691万 | -9.82% | 40.84 | 3.51 |
| 12/22 | 778 | 888 | 778 | 841 | +6.19% | 33,400 | 24億3326万 | -12.67% | 39.8 | 3.42 |
| 12/21 | 776 | 806 | 776 | 792 | 0% | 9,600 | 22億9149万 | -18.43% | 37.48 | 3.22 |
| 12/20 | 790 | 797 | 765 | 792 | +0.38% | 25,100 | 22億9149万 | -19.27% | 37.48 | 3.22 |
| 12/19 | 833 | 833 | 773 | 789 | -3.66% | 10,400 | 22億8281万 | -20.46% | 37.34 | 3.21 |
| 12/18 | 849 | 849 | 819 | 819 | 0% | 12,900 | 23億6961万 | -18.18% | 38.76 | 3.33 |
| 12/15 | 768 | 831 | 768 | 819 | -10.78% | 41,500 | 23億6961万 | -18.91% | 38.76 | 3.33 |
| 12/14 | 952 | 963 | 892 | 918 | -5.07% | 18,600 | 26億5604万 | -10% | 43.44 | 3.73 |
| 12/13 | 962 | 973 | 943 | 967 | 0% | 6,100 | 27億9782万 | -5.66% | 45.76 | 3.93 |
| 12/12 | 972 | 987 | 936 | 967 | -0.62% | 7,900 | 27億9782万 | -6.12% | 45.76 | 3.93 |
| 12/11 | 980 | 990 | 973 | 973 | -0.71% | 4,000 | 28億1518万 | -5.9% | 46.04 | 3.95 |
| 12/08 | 997 | 1,004 | 980 | 980 | -1.9% | 6,800 | 28億3543万 | -5.41% | 46.38 | 3.98 |
| 12/07 | 1,009 | 1,009 | 998 | 999 | -0.99% | 3,400 | 28億9040万 | -3.76% | 47.27 | 4.06 |
| 12/06 | 1,008 | 1,026 | 999 | 1,009 | +0.1% | 6,200 | 29億1933万 | -2.89% | 47.75 | 4.1 |
| 12/05 | 1,015 | 1,019 | 1,008 | 1,008 | -1.56% | 3,100 | 29億1644万 | -2.98% | 47.7 | 4.09 |
| 12/04 | 1,016 | 1,037 | 1,016 | 1,024 | +0.1% | 1,300 | 29億6273万 | -1.44% | 48.46 | 4.16 |
| 12/01 | 1,037 | 1,037 | 1,016 | 1,023 | +0.79% | 1,500 | 29億5984万 | -1.45% | 48.41 | 4.16 |
| 11/30 | 1,029 | 1,033 | 1,015 | 1,015 | -2.4% | 4,100 | 29億3669万 | -2.31% | 48.03 | 4.12 |
| 11/29 | 1,037 | 1,051 | 1,037 | 1,040 | +0.29% | 1,500 | 30億903万 | +0.1% | 49.21 | 4.22 |
| 11/28 | 1,043 | 1,043 | 1,032 | 1,037 | -0.38% | 2,700 | 30億35万 | -0.29% | 49.07 | 4.21 |
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 | |
| 2019年 7月期 | 5,250 11/1 | 2,021 4/3 | 1,954,600 10/31 | 144億1755万 | 57億7258万 | +20.58% 4/17 | -33.48% 1/4 |
| 2020年 7月期 | 2,600 8/1 | 831 3/13 | 297,400 6/10 | 74億2638万 | 23億8779万 | +44.16% 4/20 | -33.87% 3/17 |
| 2021年 7月期 | 1,630 11/5 10/8 | 1,002 6/25 | 35,600 10/2 | 46億8951万 | 28億8275万 | +23.31% 10/7 | -19.13% 12/22 |
| 2022年 7月期 | 1,084 6/15 | 650 3/10 | 103,800 6/15 | 31億3200万 | 18億7804万 | +26.79% 6/14 | -18.03% 12/28 |
| 2023年 7月期 | 2,214 12/1 | 796 8/16 | 4,679,000 3/28 | 64億355万 | 22億9988万 | +82.07% 9/15 | -24.94% 1/6 |
| 最新 | 914 2024/4/24 | 3,900 | 26億4447万 | -6.26% 975 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 85%（1.85倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/04/24 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
650円（2022/03/10） - 41%（1.41倍）
914円（4/24）