株価チャート
株価
4/18
- 前日 (4/17)
- 440
- 始値
- 430
- 高値
- 444
- 安値
- 427
- 終値 -0.23%
- 439
- 出来高 -12.87%
- 162,500
乖離率
- 株価（5日）
移動平均値 - -0.68%
442 - 株価（25日）
移動平均値 - -8.35%
479 - 出来高（5日）
移動平均値 - -18.36%
199,040
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 | 430 | 444 | 427 | 439 | -0.23% | 162,500 | 269億8524万 | -8.35% | 160.29 | 3.15 |
| 04/17 | 430 | 442 | 422 | 440 | +4.27% | 186,500 | 270億4671万 | -8.9% | 160.66 | 3.15 |
| 04/16 | 441 | 443 | 420 | 422 | -6.43% | 439,500 | 259億4025万 | -13.35% | 154.08 | 3.03 |
| 04/15 | 450 | 453 | 446 | 451 | -1.1% | 134,200 | 277億2287万 | -8.33% | 164.67 | 3.23 |
| 04/12 | 460 | 467 | 456 | 456 | -0.44% | 72,500 | 280億3022万 | -8.25% | 166.5 | 3.27 |
| 04/11 | 465 | 472 | 454 | 458 | -2.97% | 244,900 | 281億5316万 | -8.58% | 167.23 | 3.28 |
| 04/10 | 468 | 474 | 461 | 472 | +0.43% | 165,200 | 290億1374万 | -6.72% | 172.34 | 3.38 |
| 04/09 | 452 | 471 | 452 | 470 | +5.62% | 178,400 | 288億9080万 | -7.66% | 171.61 | 3.37 |
| 04/08 | 450 | 452 | 444 | 445 | -1.98% | 176,500 | 273億5406万 | -13.26% | 162.48 | 3.19 |
| 04/05 | 453 | 460 | 448 | 454 | 0% | 165,000 | 279億728万 | -12.52% | 165.77 | 3.25 |
| 04/04 | 455 | 464 | 452 | 454 | +0.44% | 181,300 | 279億728万 | -13.19% | 165.77 | 3.25 |
| 04/03 | 456 | 466 | 450 | 452 | -2.59% | 283,100 | 277億8434万 | -14.56% | 165.04 | 3.24 |
| 04/02 | 483 | 485 | 464 | 464 | -4.72% | 338,800 | 285億2198万 | -13.11% | 169.42 | 3.33 |
| 04/01 | 490 | 494 | 483 | 487 | -0.61% | 141,400 | 299億3579万 | -9.65% | 177.82 | 3.49 |
| 03/29 | 481 | 494 | 481 | 490 | +1.45% | 206,800 | 301億2020万 | -9.43% | 178.91 | 3.51 |
| 03/28 | 485 | 492 | 480 | 483 | -1.02% | 255,200 | 296億8991万 | -11.05% | 176.36 | 3.46 |
| 03/27 | 484 | 499 | 482 | 488 | +0.21% | 233,100 | 299億9726万 | -10.62% | 178.18 | 3.5 |
| 03/26 | 500 | 501 | 482 | 487 | -2.99% | 510,700 | 299億3579万 | -11.29% | 177.82 | 3.49 |
| 03/25 | 510 | 524 | 501 | 502 | -1.18% | 492,200 | 308億5783万 | -8.89% | 183.3 | 3.6 |
| 03/22 | 515 | 519 | 504 | 508 | -0.39% | 325,700 | 312億2665万 | -7.97% | 185.49 | 3.64 |
| 03/21 | 525 | 525 | 510 | 510 | -2.11% | 245,100 | 313億4959万 | -7.61% | 186.22 | 3.66 |
| 03/19 | 520 | 524 | 503 | 521 | +0.19% | 384,300 | 320億2576万 | -5.79% | 190.23 | 3.74 |
| 03/18 | 518 | 538 | 513 | 520 | -0.38% | 510,300 | 319億6429万 | -6.14% | 189.87 | 3.73 |
| 03/15 | 554 | 560 | 521 | 522 | -9.06% | 680,100 | 320億8723万 | -5.78% | 190.6 | 3.74 |
| 03/14 | 560 | 620 | 556 | 574 | +6.3% | 1,078,200 | 352億8366万 | +3.61% | 209.58 | 4.12 |
| 03/13 | 547 | 547 | 534 | 540 | -1.28% | 213,100 | 331億9369万 | -2.17% | 197.17 | 3.87 |
| 03/12 | 548 | 553 | 535 | 547 | -0.18% | 228,700 | 336億2398万 | -0.73% | 199.73 | 3.92 |
| 03/11 | 560 | 565 | 542 | 548 | -3.35% | 301,200 | 336億8545万 | -0.36% | 200.09 | 3.93 |
| 03/08 | 555 | 578 | 550 | 567 | +1.07% | 282,100 | 348億5337万 | +3.28% | 207.03 | 4.07 |
| 03/07 | 572 | 581 | 560 | 561 | -1.92% | 193,100 | 344億8455万 | +2.37% | 204.84 | 4.02 |
| 03/06 | 561 | 579 | 557 | 572 | +1.96% | 227,200 | 351億6072万 | +4.38% | 208.85 | 4.1 |
| 03/05 | 558 | 564 | 550 | 561 | -2.26% | 230,100 | 344億8455万 | +2.56% | 204.84 | 4.02 |
| 03/04 | 579 | 588 | 568 | 574 | -0.86% | 190,600 | 352億8366万 | +5.13% | 209.58 | 4.12 |
| 03/01 | 583 | 588 | 575 | 579 | +0.7% | 208,600 | 355億9101万 | +6.24% | 211.41 | 4.15 |
| 02/29 | 598 | 600 | 564 | 575 | -3.04% | 327,800 | 353億4513万 | +5.89% | 209.95 | 4.12 |
| 02/28 | 580 | 608 | 579 | 593 | +2.24% | 362,300 | 364億5159万 | +9.41% | 216.52 | 4.25 |
| 02/27 | 585 | 587 | 568 | 580 | +0.87% | 337,900 | 356億5248万 | +7.41% | 211.78 | 4.16 |
| 02/26 | 542 | 575 | 536 | 575 | +6.88% | 386,800 | 353億4513万 | +6.88% | 209.95 | 4.12 |
| 02/22 | 546 | 553 | 533 | 538 | -1.47% | 181,300 | 330億7075万 | +0.56% | 196.44 | 3.86 |
| 02/21 | 560 | 560 | 542 | 546 | -2.5% | 188,200 | 335億5432万 | +2.25% | 199.36 | 3.91 |
| 02/20 | 570 | 571 | 554 | 560 | -1.41% | 266,400 | 344億1468万 | +4.87% | 204.47 | 4.01 |
| 02/19 | 549 | 570 | 538 | 568 | +4.41% | 386,200 | 349億632万 | +6.37% | 207.39 | 4.07 |
| 02/16 | 526 | 548 | 519 | 544 | +7.3% | 670,500 | 334億3141万 | +1.87% | 198.63 | 3.9 |
| 02/15 | 520 | 521 | 505 | 507 | -1.93% | 369,600 | 311億5758万 | -5.06% | 185.12 | 3.63 |
| 02/14 | 530 | 530 | 515 | 517 | -3.72% | 263,400 | 317億7213万 | -3.54% | 188.77 | 3.71 |
| 02/13 | 537 | 545 | 531 | 537 | +0.19% | 196,900 | 330億122万 | -0.19% | 196.07 | 3.85 |
| 02/09 | 523 | 540 | 520 | 536 | +2.68% | 161,000 | 329億3977万 | -0.56% | 195.71 | 3.84 |
| 02/08 | 522 | 530 | 515 | 522 | +0.19% | 140,300 | 320億7940万 | -3.51% | 190.6 | 3.74 |
| 02/07 | 527 | 528 | 514 | 521 | 0% | 226,100 | 320億1795万 | -4.05% | 190.23 | 3.74 |
| 02/06 | 530 | 530 | 516 | 521 | -2.07% | 162,800 | 320億1795万 | -4.58% | 190.23 | 3.74 |
| 02/05 | 525 | 539 | 517 | 532 | +2.5% | 202,300 | 326億9395万 | -2.74% | 194.25 | 3.81 |
| 02/02 | 516 | 530 | 511 | 519 | +0.97% | 220,200 | 318億9504万 | -5.12% | 189.5 | 3.72 |
| 02/01 | 541 | 542 | 511 | 514 | -6.38% | 582,900 | 315億8776万 | -6.2% | 187.68 | 3.69 |
| 01/31 | 549 | 549 | 538 | 549 | 0% | 127,400 | 337億3868万 | 0% | 200.46 | 3.94 |
| 01/30 | 555 | 559 | 538 | 549 | -0.54% | 188,900 | 337億3868万 | 0% | 200.46 | 3.94 |
| 01/29 | 553 | 557 | 549 | 552 | +0.91% | 172,000 | 339億2304万 | +0.36% | 201.55 | 3.96 |
| 01/26 | 535 | 551 | 534 | 547 | +0.74% | 231,100 | 336億1577万 | -0.73% | 199.73 | 3.92 |
| 01/25 | 543 | 546 | 530 | 543 | +0.93% | 153,000 | 333億6995万 | -1.45% | 198.27 | 3.89 |
| 01/24 | 546 | 550 | 534 | 538 | -1.65% | 182,600 | 330億6268万 | -2.54% | 196.44 | 3.86 |
| 01/23 | 545 | 556 | 541 | 547 | +1.67% | 332,600 | 336億1577万 | -1.26% | 199.73 | 3.92 |
| 01/22 | 526 | 542 | 519 | 538 | +2.48% | 253,700 | 330億6268万 | -3.06% | 196.44 | 3.86 |
| 01/19 | 510 | 539 | 510 | 525 | +2.94% | 209,300 | 322億6377万 | -5.75% | 191.69 | 3.76 |
| 01/18 | 513 | 518 | 503 | 510 | -0.78% | 325,400 | 313億4194万 | -8.93% | 186.22 | 3.66 |
| 01/17 | 546 | 550 | 510 | 514 | -5.69% | 665,700 | 315億8776万 | -8.87% | 187.68 | 3.68 |
| 01/16 | 559 | 569 | 545 | 545 | -1.62% | 184,400 | 334億9286万 | -4.22% | 199 | 3.91 |
| 01/15 | 557 | 560 | 547 | 554 | -1.07% | 257,100 | 340億4595万 | -3.32% | 202.28 | 3.97 |
| 01/12 | 545 | 564 | 538 | 560 | +2% | 279,700 | 344億1468万 | -2.95% | 204.47 | 4.01 |
| 01/11 | 559 | 562 | 549 | 549 | -1.61% | 307,000 | 337億3868万 | -5.51% | 200.46 | 3.94 |
| 01/10 | 573 | 573 | 557 | 558 | -1.93% | 290,400 | 342億9177万 | -4.78% | 203.74 | 4 |
| 01/09 | 568 | 587 | 567 | 569 | +1.07% | 291,300 | 349億6778万 | -3.89% | 207.76 | 4.08 |
| 01/05 | 588 | 590 | 563 | 563 | -4.25% | 540,800 | 345億9905万 | -5.7% | 205.57 | 4.04 |
| 01/04 | 580 | 596 | 567 | 588 | +1.73% | 344,000 | 361億3542万 | -2.33% | 214.7 | 4.21 |
| 2023 | ||||||||||
| 12/29 | 578 | 580 | 566 | 578 | +0.35% | 283,200 | 355億2087万 | -4.62% | 211.05 | 4.14 |
| 12/28 | 554 | 579 | 554 | 576 | +4.35% | 409,600 | 353億9796万 | -5.57% | 210.32 | 4.13 |
| 12/27 | 529 | 570 | 529 | 552 | +3.56% | 597,900 | 339億2304万 | -10.1% | 201.55 | 3.96 |
| 12/26 | 537 | 556 | 531 | 533 | -0.74% | 402,200 | 327億5540万 | -13.89% | 194.61 | 3.82 |
| 12/25 | 544 | 547 | 531 | 537 | -1.83% | 417,500 | 330億122万 | -14.08% | 196.07 | 3.85 |
| 12/22 | 560 | 562 | 546 | 547 | -1.26% | 325,500 | 336億1577万 | -13.31% | 199.73 | 3.92 |
| 12/21 | 557 | 563 | 554 | 554 | -2.98% | 454,200 | 340億4595万 | -12.89% | 202.28 | 3.97 |
| 12/20 | 571 | 585 | 567 | 571 | +0.53% | 282,200 | 350億9069万 | -10.92% | 208.49 | 4.09 |
| 12/19 | 550 | 574 | 550 | 568 | +1.79% | 222,200 | 349億632万 | -11.94% | 207.39 | 4.07 |
| 12/18 | 565 | 570 | 543 | 558 | -2.79% | 485,400 | 342億9177万 | -14.02% | 203.74 | 4 |
| 12/15 | 584 | 594 | 571 | 574 | -2.88% | 351,500 | 352億7505万 | -12.23% | 209.58 | 4.11 |
| 12/14 | 592 | 599 | 575 | 591 | +3.32% | 480,500 | 363億1978万 | -10.32% | 215.79 | 4.24 |
| 12/13 | 570 | 579 | 563 | 572 | -1.04% | 412,200 | 351億5214万 | -13.73% | 208.85 | 4.1 |
| 12/12 | 590 | 590 | 572 | 578 | -2.36% | 521,400 | 355億2087万 | -13.6% | 211.05 | 4.14 |
| 12/11 | 610 | 611 | 589 | 592 | -2.79% | 577,800 | 363億8124万 | -12.3% | 216.16 | 4.24 |
| 12/08 | 628 | 629 | 608 | 609 | -4.84% | 519,600 | 374億2597万 | -10.31% | 222.36 | 4.37 |
| 12/07 | 654 | 663 | 640 | 640 | -2.74% | 234,100 | 390億5395万 | -5.88% | 233.68 | 4.56 |
| 12/06 | 644 | 661 | 643 | 658 | +2.17% | 280,900 | 401億5234万 | -3.38% | 240.26 | 4.68 |
| 12/05 | 686 | 686 | 644 | 644 | -4.45% | 533,800 | 392億9803万 | -5.15% | 235.14 | 4.58 |
| 12/04 | 675 | 681 | 672 | 674 | -0.3% | 154,600 | 411億2869万 | -0.74% | 246.1 | 4.8 |
| 12/01 | 691 | 691 | 676 | 676 | -2.17% | 142,000 | 412億5073万 | -0.29% | 246.83 | 4.81 |
| 11/30 | 694 | 703 | 677 | 691 | -1.14% | 892,600 | 421億6606万 | +1.92% | 252.31 | 4.92 |
| 11/29 | 685 | 714 | 685 | 699 | +2.04% | 229,100 | 426億5423万 | +3.25% | 255.23 | 4.97 |
| 11/28 | 689 | 690 | 672 | 685 | -0.44% | 231,300 | 417億9993万 | +1.63% | 250.11 | 4.88 |
| 11/27 | 680 | 694 | 680 | 688 | +0.88% | 199,100 | 419億8299万 | +2.38% | 251.21 | 4.9 |
| 11/24 | 667 | 686 | 666 | 682 | +0.89% | 301,700 | 416億1686万 | +1.49% | 249.02 | 4.85 |
| 11/22 | 673 | 679 | 668 | 676 | -1.02% | 208,600 | 412億5073万 | +0.6% | 246.83 | 4.81 |
| 11/21 | 682 | 687 | 673 | 683 | -0.15% | 174,400 | 416億7788万 | +1.49% | 249.38 | 4.86 |
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 | |
| 2020年 7月期 | 1,311 7/8 | 278 3/23 | 28,445,100 7/8 | 732億7808万 | 147億6313万 | +93.28% 7/8 | -44.07% 3/19 |
| 2021年 7月期 | 1,039 9/17 | 605 12/28 | 7,148,600 9/17 | 590億418万 | 348億5544万 | +19.57% 1/25 | -19.93% 12/10 |
| 2022年 7月期 | 1,069 12/16 | 485 12/6 | 13,645,500 12/17 | 631億1921万 | 285億9758万 | +89.94% 12/16 | -21.65% 1/27 |
| 2023年 7月期 | 1,518 4/13 | 728 10/13 | 10,255,400 10/12 | 910億7332万 | 433億5567万 | +26.85% 4/13 | -23.93% 10/13 |
| 最新 | 439 2024/4/18 | 162,500 | 269億8524万 | -8.35% 479 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/04/18 vs 2023/12/29
- -24%（0.76倍）
- 過去安値
278円（2020/03/23） - 58%（1.58倍）
439円（4/18）