株価チャート
株価
4/17
- 前日 (4/16)
- 377
- 始値
- 380
- 高値
- 381
- 安値
- 374
- 終値 ±0%
- 377
- 出来高 -54.2%
- 209,900
乖離率
- 株価（5日）
移動平均値 - -2.08%
385 - 株価（25日）
移動平均値 - -5.28%
398 - 出来高（5日）
移動平均値 - +1.32%
207,160
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 380 | 381 | 374 | 377 | 0% | 209,900 | 219億2148万 | -5.28% | 8.33 | 1.4 |
| 04/16 | 390 | 390 | 377 | 377 | -3.58% | 458,300 | 219億2148万 | -5.51% | 8.33 | 1.4 |
| 04/15 | 392 | 393 | 388 | 391 | +0.26% | 116,200 | 227億3555万 | -2.25% | 8.63 | 1.46 |
| 04/12 | 391 | 395 | 390 | 390 | +0.26% | 79,600 | 226億7740万 | -3.23% | 8.61 | 1.45 |
| 04/11 | 390 | 391 | 386 | 389 | -0.77% | 171,800 | 226億1925万 | -4.19% | 8.59 | 1.45 |
| 04/10 | 394 | 396 | 390 | 392 | -0.25% | 99,600 | 227億9369万 | -4.16% | 8.66 | 1.46 |
| 04/09 | 387 | 396 | 387 | 393 | +1.81% | 143,900 | 228億5184万 | -4.61% | 8.68 | 1.46 |
| 04/08 | 389 | 390 | 385 | 386 | -0.52% | 209,200 | 224億4481万 | -6.99% | 8.52 | 1.44 |
| 04/05 | 385 | 390 | 384 | 388 | 0% | 199,600 | 225億6110万 | -7.18% | 8.57 | 1.44 |
| 04/04 | 396 | 397 | 387 | 388 | -1.77% | 382,500 | 225億6110万 | -7.62% | 8.57 | 1.44 |
| 04/03 | 394 | 400 | 391 | 395 | -1% | 287,100 | 229億6813万 | -6.62% | 8.72 | 1.47 |
| 04/02 | 408 | 410 | 396 | 399 | -1.97% | 267,100 | 232億72万 | -6.12% | 8.81 | 1.49 |
| 04/01 | 415 | 417 | 405 | 407 | -1.45% | 198,300 | 236億6590万 | -4.68% | 8.99 | 1.52 |
| 03/29 | 406 | 415 | 404 | 413 | +2.74% | 184,200 | 240億1478万 | -3.95% | 9.12 | 1.54 |
| 03/28 | 416 | 419 | 401 | 402 | -4.06% | 242,700 | 233億7516万 | -6.73% | 8.88 | 1.5 |
| 03/27 | 405 | 420 | 405 | 419 | +3.71% | 205,200 | 243億6367万 | -3.46% | 9.25 | 1.56 |
| 03/26 | 411 | 412 | 403 | 404 | -1.7% | 248,100 | 234億9146万 | -7.34% | 8.92 | 1.5 |
| 03/25 | 413 | 418 | 411 | 411 | -0.48% | 165,500 | 238億9849万 | -6.16% | 9.08 | 1.53 |
| 03/22 | 419 | 423 | 413 | 413 | -1.2% | 197,500 | 240億1478万 | -5.92% | 9.12 | 1.54 |
| 03/21 | 406 | 421 | 406 | 418 | +3.72% | 405,000 | 243億552万 | -5.22% | 9.23 | 1.56 |
| 03/19 | 403 | 407 | 397 | 403 | +1% | 269,100 | 234億3331万 | -8.82% | 8.9 | 1.5 |
| 03/18 | 388 | 403 | 387 | 399 | +4.18% | 519,500 | 232億72万 | -10.14% | 8.81 | 1.49 |
| 03/15 | 393 | 395 | 382 | 383 | -3.53% | 600,500 | 222億7037万 | -13.93% | 8.46 | 1.43 |
| 03/14 | 400 | 401 | 391 | 397 | -2.7% | 553,000 | 230億8443万 | -11.38% | 8.77 | 1.48 |
| 03/13 | 417 | 424 | 404 | 408 | +1.75% | 564,400 | 237億2405万 | -9.53% | 9.01 | 1.52 |
| 03/12 | 432 | 434 | 389 | 401 | -3.61% | 1,523,500 | 233億1702万 | -11.48% | 8.86 | 1.49 |
| 03/11 | 435 | 439 | 408 | 416 | -10.92% | 1,136,200 | 241億8923万 | -8.57% | 9.19 | 1.55 |
| 03/08 | 462 | 468 | 461 | 467 | +0.43% | 162,700 | 271億5473万 | +2.41% | 10.31 | 1.74 |
| 03/07 | 473 | 473 | 465 | 465 | -1.06% | 189,600 | 270億3844万 | +2.2% | 10.27 | 1.73 |
| 03/06 | 457 | 471 | 457 | 470 | +1.95% | 276,300 | 273億2917万 | +3.52% | 10.38 | 1.75 |
| 03/05 | 457 | 464 | 454 | 461 | +1.32% | 194,300 | 268億585万 | +1.54% | 10.18 | 1.72 |
| 03/04 | 458 | 466 | 455 | 455 | -0.44% | 255,700 | 264億5697万 | +0.44% | 10.05 | 1.69 |
| 03/01 | 452 | 462 | 452 | 457 | +1.11% | 126,900 | 265億7326万 | +0.88% | 10.09 | 1.7 |
| 02/29 | 455 | 456 | 450 | 452 | -0.66% | 98,800 | 262億8252万 | -0.22% | 9.98 | 1.68 |
| 02/28 | 459 | 462 | 454 | 455 | -0.66% | 227,200 | 264億5697万 | +0.66% | 10.05 | 1.69 |
| 02/27 | 459 | 463 | 456 | 458 | +1.1% | 146,100 | 266億3141万 | +1.33% | 10.11 | 1.7 |
| 02/26 | 459 | 461 | 453 | 453 | -1.52% | 131,000 | 263億4067万 | +0.44% | 10 | 1.69 |
| 02/22 | 462 | 467 | 458 | 460 | 0% | 202,500 | 267億4770万 | +2.22% | 10.16 | 1.71 |
| 02/21 | 466 | 470 | 460 | 460 | -1.29% | 246,100 | 267億4770万 | +2.45% | 10.16 | 1.71 |
| 02/20 | 462 | 471 | 462 | 466 | +1.08% | 167,200 | 270億9658万 | +4.25% | 10.29 | 1.73 |
| 02/19 | 455 | 465 | 452 | 461 | +1.1% | 171,000 | 268億585万 | +3.36% | 10.18 | 1.72 |
| 02/16 | 447 | 457 | 446 | 456 | +2.01% | 191,200 | 265億1511万 | +2.47% | 10.07 | 1.7 |
| 02/15 | 450 | 450 | 445 | 447 | +0.22% | 129,500 | 259億9179万 | +0.68% | 9.87 | 1.66 |
| 02/14 | 450 | 451 | 444 | 446 | -0.89% | 103,300 | 259億3364万 | +0.45% | 9.85 | 1.66 |
| 02/13 | 448 | 451 | 445 | 450 | +0.9% | 151,300 | 261億6623万 | +1.35% | 9.94 | 1.68 |
| 02/09 | 446 | 452 | 443 | 446 | 0% | 96,800 | 259億3364万 | +0.45% | 9.85 | 1.66 |
| 02/08 | 453 | 453 | 446 | 446 | -1.55% | 115,100 | 259億3364万 | +0.22% | 9.85 | 1.66 |
| 02/07 | 456 | 459 | 453 | 453 | -1.09% | 89,500 | 263億4067万 | +1.8% | 10 | 1.69 |
| 02/06 | 458 | 461 | 452 | 458 | 0% | 133,700 | 266億3141万 | +2.69% | 10.11 | 1.7 |
| 02/05 | 450 | 459 | 445 | 458 | +2% | 178,900 | 266億3141万 | +2.92% | 10.11 | 1.7 |
| 02/02 | 443 | 451 | 441 | 449 | +1.81% | 96,400 | 261億808万 | +0.9% | 9.92 | 1.67 |
| 02/01 | 447 | 450 | 441 | 441 | -1.34% | 91,500 | 256億4290万 | -0.9% | 9.74 | 1.64 |
| 01/31 | 450 | 450 | 443 | 447 | -0.89% | 87,900 | 259億9179万 | +0.68% | 9.87 | 1.66 |
| 01/30 | 455 | 455 | 449 | 451 | -0.22% | 153,800 | 275億7738万 | +1.58% | 9.96 | 1.68 |
| 01/29 | 455 | 456 | 449 | 452 | -0.88% | 187,300 | 276億3852万 | +1.8% | 9.98 | 1.68 |
| 01/26 | 449 | 464 | 448 | 456 | +2.24% | 330,500 | 278億8311万 | +2.7% | 10.07 | 1.7 |
| 01/25 | 447 | 450 | 444 | 446 | -0.89% | 131,000 | 272億7164万 | +0.45% | 9.85 | 1.66 |
| 01/24 | 440 | 450 | 439 | 450 | +1.81% | 166,100 | 275億1623万 | +1.35% | 9.94 | 1.68 |
| 01/23 | 445 | 448 | 441 | 442 | -0.67% | 98,800 | 270億2705万 | -0.23% | 9.76 | 1.65 |
| 01/22 | 439 | 447 | 439 | 445 | +1.83% | 165,900 | 272億1049万 | +0.23% | 9.83 | 1.66 |
| 01/19 | 433 | 439 | 428 | 437 | +1.16% | 186,100 | 267億2132万 | -1.58% | 9.65 | 1.63 |
| 01/18 | 421 | 433 | 419 | 432 | +3.35% | 269,900 | 264億1558万 | -2.92% | 9.54 | 1.61 |
| 01/17 | 423 | 426 | 418 | 418 | -1.18% | 286,700 | 255億5952万 | -6.07% | 9.23 | 1.56 |
| 01/16 | 433 | 435 | 421 | 423 | -1.86% | 225,600 | 258億6526万 | -5.37% | 9.34 | 1.57 |
| 01/15 | 433 | 434 | 428 | 431 | -0.46% | 158,400 | 263億5443万 | -3.79% | 9.52 | 1.6 |
| 01/12 | 441 | 442 | 430 | 433 | -1.81% | 239,400 | 264億7673万 | -3.56% | 9.56 | 1.61 |
| 01/11 | 451 | 452 | 441 | 441 | -2% | 198,300 | 269億6590万 | -2% | 9.74 | 1.64 |
| 01/10 | 452 | 458 | 450 | 450 | -0.44% | 150,100 | 275億1623万 | 0% | 9.94 | 1.68 |
| 01/09 | 457 | 458 | 448 | 452 | -0.44% | 158,400 | 276億3852万 | +0.22% | 9.98 | 1.68 |
| 01/05 | 463 | 464 | 451 | 454 | -1.52% | 156,300 | 277億6082万 | +0.67% | 10.03 | 1.69 |
| 01/04 | 454 | 465 | 451 | 461 | +1.1% | 170,900 | 281億8885万 | +2.22% | 10.18 | 1.72 |
| 2023 | ||||||||||
| 12/29 | 454 | 460 | 452 | 456 | -0.22% | 88,200 | 278億8311万 | +1.11% | 10.07 | 1.7 |
| 12/28 | 452 | 458 | 448 | 457 | +1.33% | 58,900 | 279億4426万 | +1.33% | 10.09 | 1.7 |
| 12/27 | 444 | 451 | 441 | 451 | +2.04% | 121,300 | 275億7738万 | 0% | 9.96 | 1.68 |
| 12/26 | 449 | 449 | 440 | 442 | -1.12% | 96,700 | 270億2705万 | -2.21% | 9.76 | 1.65 |
| 12/25 | 435 | 447 | 435 | 447 | +2.76% | 104,600 | 273億3279万 | -1.32% | 9.87 | 1.66 |
| 12/22 | 445 | 448 | 435 | 435 | -2.25% | 120,500 | 265億9902万 | -4.19% | 9.61 | 1.62 |
| 12/21 | 440 | 447 | 438 | 445 | 0% | 112,100 | 272億1049万 | -2.2% | 9.83 | 1.66 |
| 12/20 | 450 | 454 | 445 | 445 | -0.89% | 141,600 | 272億1049万 | -2.2% | 9.83 | 1.66 |
| 12/19 | 441 | 449 | 441 | 449 | +0.45% | 91,100 | 274億5508万 | -1.54% | 9.92 | 1.67 |
| 12/18 | 435 | 447 | 433 | 447 | -0.22% | 249,100 | 273億3279万 | -2.19% | 9.87 | 1.66 |
| 12/15 | 441 | 450 | 437 | 448 | +0.9% | 101,200 | 273億9394万 | -2.18% | 9.89 | 1.67 |
| 12/14 | 445 | 448 | 437 | 444 | -1.99% | 183,600 | 271億4935万 | -3.48% | 9.81 | 1.65 |
| 12/13 | 449 | 454 | 444 | 453 | +1.12% | 259,800 | 276億9967万 | -1.74% | 10 | 1.69 |
| 12/12 | 456 | 459 | 445 | 448 | -1.97% | 313,600 | 273億9394万 | -3.03% | 9.89 | 1.67 |
| 12/11 | 449 | 459 | 428 | 457 | +2.93% | 729,100 | 279億4426万 | -1.3% | 10.09 | 1.7 |
| 12/08 | 455 | 455 | 437 | 444 | -1.55% | 644,600 | 271億4935万 | -4.31% | 9.81 | 1.65 |
| 12/07 | 458 | 474 | 431 | 451 | -1.53% | 1,731,500 | 275億7738万 | -3.01% | 9.96 | 1.68 |
| 12/06 | 452 | 459 | 452 | 458 | +1.33% | 107,400 | 280億541万 | -1.51% | 10.11 | 1.7 |
| 12/05 | 456 | 457 | 450 | 452 | -1.31% | 78,100 | 276億3852万 | -3% | 9.98 | 1.68 |
| 12/04 | 457 | 461 | 454 | 458 | 0% | 130,400 | 280億541万 | -1.72% | 10.11 | 1.7 |
| 12/01 | 459 | 462 | 455 | 458 | -0.22% | 90,500 | 280億541万 | -1.51% | 10.11 | 1.7 |
| 11/30 | 459 | 460 | 454 | 459 | +0.22% | 68,100 | 280億6655万 | -1.29% | 10.14 | 1.71 |
| 11/29 | 459 | 462 | 454 | 458 | -0.22% | 124,600 | 280億541万 | -1.51% | 10.11 | 1.7 |
| 11/28 | 457 | 459 | 453 | 459 | +0.44% | 56,100 | 280億6655万 | -1.08% | 10.14 | 1.71 |
| 11/27 | 459 | 460 | 449 | 457 | -0.22% | 80,800 | 279億4426万 | -1.51% | 10.09 | 1.7 |
| 11/24 | 465 | 467 | 455 | 458 | -1.08% | 99,400 | 280億541万 | -1.29% | 10.11 | 1.7 |
| 11/22 | 471 | 475 | 463 | 463 | -1.91% | 79,600 | 283億1114万 | 0% | 10.22 | 1.72 |
| 11/21 | 468 | 472 | 463 | 472 | +0.43% | 70,100 | 288億6147万 | +2.16% | 10.42 | 1.76 |
| 11/20 | 464 | 473 | 461 | 470 | +1.29% | 126,100 | 287億3917万 | +1.95% | 10.38 | 1.75 |
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 | |
| 2017年 7月期 | 432 1,297 10/27 | 296 890 12/27 890 12/26 他2件 | 22,450,800 7,483,600 10/27 | 287億3347万 | 197億1688万 | +16.65% 1/30 | -13.56% 4/12 |
| 2018年 7月期 | 498 1,495 2/1 | 330 991 7/31 | 1,572,300 524,100 4/24 | 331億4455万 | 209億8006万 | +15.21% 1/31 | -11.83% 12/11 |
| 2019年 7月期 | 350 1,051 3/26 | 214 641 10/30 | 14,460,000 4,820,000 12/11 | 253億1596万 | 154億2572万 | +24.69% 12/12 | -14.9% 10/11 |
| 2020年 7月期 | 284 853 6/24 | 147 441 3/13 | 7,165,800 2,388,600 10/24 | 185億5966万 | 95億9310万 | +20.7% 11/1 | -23.11% 3/12 |
| 2021年 7月期 | 652 1,956 6/18 | 244 732 8/11 | 9,048,300 3,016,100 9/14 | 427億3507万 | 159億3345万 | +35.72% 6/15 | -16.37% 8/5 |
| 2022年 7月期 | 545 1,635 9/10 | 358 1,074 1/28 | 12,685,800 4,228,600 9/9 | 357億2180万 | 234億6496万 | +14.94% 9/9 | -13.45% 12/2 |
| 2023年 7月期 | 485 1,456 8/30 | 371 1,112 12/21 | 2,525,100 841,700 9/8 | 296億7676万 | 226億6522万 | +8.96% 1/27 | -13.03% 9/28 |
| 最新 | 377 2024/4/17 | 209,900 | 219億2148万 | -5.28% 398 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- 105%（2.05倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 252%（3.52倍）
- 2024/04/17 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
147円（2020/03/13） - 156%（2.56倍）
377円（4/17）