株価チャート
株価
4/23
- 前日 (4/22)
- 825
- 始値
- 825
- 高値
- 835
- 安値
- 825
- 終値 +0.48%
- 829
- 出来高 -66.25%
- 2,700
乖離率
- 株価（5日）
移動平均値 - +1.34%
818 - 株価（25日）
移動平均値 - +1.72%
815 - 出来高（5日）
移動平均値 - -72.11%
9,680
2023/11/27～2024/04/23
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 | ||||||||||
| 04/23 | 825 | 835 | 825 | 829 | +0.48% | 2,700 | - | +1.72% | - | - |
| 04/22 | 806 | 830 | 806 | 825 | +2.48% | 8,000 | - | +1.23% | - | - |
| 04/19 | 815 | 821 | 802 | 805 | -1.95% | 16,700 | - | -1.35% | - | - |
| 04/18 | 802 | 824 | 802 | 821 | +1.61% | 9,300 | - | +0.49% | - | - |
| 04/17 | 825 | 825 | 801 | 808 | -2.06% | 11,700 | - | -1.1% | - | - |
| 04/16 | 812 | 825 | 812 | 825 | +0.49% | 8,500 | - | +0.86% | - | - |
| 04/15 | 819 | 821 | 809 | 821 | +0.24% | 8,200 | - | +0.49% | - | - |
| 04/12 | 831 | 840 | 818 | 819 | -1.44% | 13,400 | - | +0.24% | - | - |
| 04/11 | 820 | 833 | 820 | 831 | -0.24% | 5,400 | - | +1.84% | - | - |
| 04/10 | 833 | 837 | 823 | 833 | +0.73% | 9,200 | - | +2.33% | - | - |
| 04/09 | 799 | 833 | 794 | 827 | +3.5% | 21,200 | - | +1.85% | - | - |
| 04/08 | 800 | 811 | 795 | 799 | -0.25% | 11,900 | - | -1.48% | - | - |
| 04/05 | 780 | 804 | 773 | 801 | +1.52% | 38,800 | - | -1.35% | - | - |
| 04/04 | 816 | 816 | 788 | 789 | -3.07% | 23,100 | - | -3.19% | - | - |
| 04/03 | 799 | 816 | 799 | 814 | +1.88% | 11,400 | - | -0.73% | - | - |
| 04/02 | 823 | 823 | 794 | 799 | -2.92% | 28,300 | - | -3.15% | - | - |
| 04/01 | 822 | 830 | 812 | 823 | +0.24% | 21,900 | - | -0.84% | - | - |
| 03/29 | 816 | 828 | 810 | 821 | +0.61% | 11,900 | - | -1.44% | - | - |
| 03/28 | 801 | 827 | 799 | 816 | +1.62% | 17,600 | - | -2.28% | - | - |
| 03/27 | 800 | 823 | 795 | 803 | -0.25% | 28,400 | - | -4.18% | - | - |
| 03/26 | 839 | 842 | 805 | 805 | -5.07% | 68,500 | - | -4.28% | - | - |
| 03/25 | 840 | 888 | 839 | 848 | +0.83% | 126,200 | - | +0.59% | - | - |
| 03/22 | 803 | 911 | 803 | 841 | +7.13% | 407,100 | - | -0.12% | - | - |
| 03/21 | 783 | 799 | 774 | 785 | -0.38% | 28,600 | - | -7.65% | - | - |
| 03/19 | 827 | 827 | 788 | 788 | -5.74% | 55,900 | - | -8.58% | - | - |
| 03/18 | 818 | 838 | 816 | 836 | +0.72% | 10,600 | - | -4.35% | - | - |
| 03/15 | 837 | 837 | 815 | 830 | -0.95% | 15,300 | - | -6.11% | - | - |
| 03/14 | 824 | 839 | 816 | 838 | +0.84% | 11,100 | - | -6.26% | - | - |
| 03/13 | 827 | 841 | 825 | 831 | 0% | 20,200 | - | -8.18% | - | - |
| 03/12 | 796 | 831 | 790 | 831 | +4.01% | 29,600 | - | -9.28% | - | - |
| 03/11 | 809 | 809 | 787 | 799 | -1.24% | 21,500 | - | -13.71% | - | - |
| 03/08 | 800 | 817 | 797 | 809 | +1.51% | 25,600 | - | -13.75% | - | - |
| 03/07 | 796 | 808 | 784 | 797 | +0.5% | 50,100 | - | -16.11% | - | - |
| 03/06 | 771 | 808 | 761 | 793 | +2.72% | 58,700 | - | -17.65% | - | - |
| 03/05 | 804 | 804 | 772 | 772 | -3.98% | 82,700 | - | -20.98% | - | - |
| 03/04 | 830 | 842 | 795 | 804 | -3.02% | 135,400 | - | -18.95% | - | - |
| 03/01 | 886 | 886 | 829 | 829 | -6.43% | 74,000 | - | -17.68% | - | - |
| 02/29 | 898 | 910 | 880 | 886 | -1.56% | 47,300 | - | -13.14% | - | - |
| 02/28 | 954 | 959 | 891 | 900 | -4.76% | 89,000 | - | -12.71% | - | - |
| 02/27 | 925 | 945 | 910 | 945 | +1.83% | 22,900 | - | -9.22% | - | - |
| 02/26 | 878 | 930 | 878 | 928 | +5.57% | 34,800 | - | -11.45% | - | - |
| 02/22 | 903 | 918 | 865 | 879 | -1.01% | 28,800 | - | -16.76% | - | - |
| 02/21 | 885 | 900 | 882 | 888 | -0.78% | 25,800 | - | -16.78% | - | - |
| 02/20 | 875 | 895 | 862 | 895 | +2.52% | 30,200 | - | -17.05% | - | - |
| 02/19 | 858 | 899 | 855 | 873 | +2.22% | 60,200 | - | -19.83% | - | - |
| 02/16 | 830 | 880 | 810 | 854 | +2.77% | 63,600 | - | -22.29% | - | - |
| 02/15 | 909 | 978 | 776 | 831 | -20.17% | 315,000 | - | -25% | - | - |
| 02/14 | 1,068 | 1,070 | 1,039 | 1,041 | -4.06% | 43,300 | - | -6.8% | - | - |
| 02/13 | 1,071 | 1,090 | 1,061 | 1,085 | +1.69% | 20,500 | - | -3.04% | - | - |
| 02/09 | 1,080 | 1,093 | 1,061 | 1,067 | -2.82% | 35,900 | - | -4.73% | - | - |
| 02/08 | 1,083 | 1,109 | 1,040 | 1,098 | +1.1% | 49,600 | - | -2.23% | - | - |
| 02/07 | 1,095 | 1,096 | 1,067 | 1,086 | -1.18% | 23,500 | - | -3.38% | - | - |
| 02/06 | 1,100 | 1,100 | 1,065 | 1,099 | -0.09% | 21,700 | - | -2.14% | - | - |
| 02/05 | 1,087 | 1,103 | 1,084 | 1,100 | +1.2% | 7,900 | - | -2.05% | - | - |
| 02/02 | 1,103 | 1,127 | 1,085 | 1,087 | -1.45% | 9,000 | - | -3.12% | - | - |
| 02/01 | 1,115 | 1,115 | 1,068 | 1,103 | -1.52% | 25,300 | - | -1.61% | - | - |
| 01/31 | 1,123 | 1,123 | 1,091 | 1,120 | -0.27% | 30,600 | - | -0.09% | - | - |
| 01/30 | 1,127 | 1,168 | 1,119 | 1,123 | 0% | 16,800 | - | +0.18% | - | - |
| 01/29 | 1,153 | 1,153 | 1,101 | 1,123 | -2.85% | 60,300 | - | +0.09% | - | - |
| 01/26 | 1,188 | 1,201 | 1,154 | 1,156 | -1.95% | 43,000 | - | +3.12% | - | - |
| 01/25 | 1,173 | 1,213 | 1,164 | 1,179 | +2.34% | 43,400 | - | +5.46% | - | - |
| 01/24 | 1,153 | 1,177 | 1,144 | 1,152 | -0.09% | 18,400 | - | +3.6% | - | - |
| 01/23 | 1,150 | 1,164 | 1,126 | 1,153 | +0.44% | 33,900 | - | +4.44% | - | - |
| 01/22 | 1,140 | 1,164 | 1,120 | 1,148 | +2.5% | 15,500 | - | +4.74% | - | - |
| 01/19 | 1,137 | 1,145 | 1,115 | 1,120 | -1.5% | 24,100 | - | +3.04% | - | - |
| 01/18 | 1,147 | 1,150 | 1,131 | 1,137 | -1.64% | 20,400 | - | +5.28% | - | - |
| 01/17 | 1,163 | 1,178 | 1,137 | 1,156 | -1.87% | 34,400 | - | +7.74% | - | - |
| 01/16 | 1,161 | 1,189 | 1,161 | 1,178 | +1.2% | 29,400 | - | +10.71% | - | - |
| 01/15 | 1,117 | 1,171 | 1,105 | 1,164 | +4.21% | 59,200 | - | +10.23% | - | - |
| 01/12 | 1,078 | 1,117 | 1,065 | 1,117 | +3.91% | 38,300 | - | +6.58% | - | - |
| 01/11 | 1,053 | 1,092 | 1,046 | 1,075 | +2.09% | 34,300 | - | +2.97% | - | - |
| 01/10 | 1,099 | 1,099 | 1,015 | 1,053 | -4.36% | 127,500 | - | +1.15% | - | - |
| 01/09 | 1,102 | 1,126 | 1,091 | 1,101 | +0.09% | 49,100 | - | +5.87% | - | - |
| 01/05 | 1,120 | 1,142 | 1,095 | 1,100 | -3.85% | 47,800 | - | +5.97% | - | - |
| 01/04 | 1,093 | 1,166 | 1,085 | 1,144 | +1.87% | 33,700 | - | +10.21% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,078 | 1,123 | 1,057 | 1,123 | +4.47% | 40,900 | - | +8.61% | - | - |
| 12/28 | 1,087 | 1,087 | 1,042 | 1,075 | -1.1% | 32,100 | - | +4.27% | - | - |
| 12/27 | 1,071 | 1,089 | 1,053 | 1,087 | +1.87% | 48,400 | - | +5.43% | - | - |
| 12/26 | 1,063 | 1,099 | 1,058 | 1,067 | +0.09% | 25,200 | - | +3.59% | - | - |
| 12/25 | 1,105 | 1,105 | 1,056 | 1,066 | -3.62% | 23,200 | - | +3.6% | - | - |
| 12/22 | 1,109 | 1,130 | 1,082 | 1,106 | -1.16% | 61,700 | - | +7.59% | - | - |
| 12/21 | 1,109 | 1,155 | 1,109 | 1,119 | -1.76% | 26,300 | - | +9.28% | - | - |
| 12/20 | 1,118 | 1,140 | 1,091 | 1,139 | +2.52% | 85,000 | - | +11.23% | - | - |
| 12/19 | 1,069 | 1,119 | 1,069 | 1,111 | +2.02% | 50,500 | - | +7.76% | - | - |
| 12/18 | 992 | 1,112 | 992 | 1,089 | +6.56% | 116,800 | - | +4.81% | - | - |
| 12/15 | 950 | 1,038 | 944 | 1,022 | +8.15% | 75,900 | - | -2.57% | - | - |
| 12/14 | 959 | 959 | 920 | 945 | -1.46% | 34,400 | - | -11.1% | - | - |
| 12/13 | 932 | 959 | 932 | 959 | +3.79% | 32,600 | - | -11.29% | - | - |
| 12/12 | 943 | 948 | 920 | 924 | -2.33% | 34,500 | - | -15.92% | - | - |
| 12/11 | 955 | 982 | 942 | 946 | -0.11% | 32,900 | - | -15.23% | - | - |
| 12/08 | 949 | 958 | 936 | 947 | -0.63% | 33,100 | - | -16.27% | - | - |
| 12/07 | 964 | 964 | 941 | 953 | -1.14% | 38,200 | - | -16.84% | - | - |
| 12/06 | 973 | 991 | 960 | 964 | -0.52% | 27,000 | - | -16.9% | - | - |
| 12/05 | 1,002 | 1,010 | 969 | 969 | -4.25% | 52,800 | - | -17.39% | - | - |
| 12/04 | 1,005 | 1,017 | 994 | 1,012 | +1.3% | 34,500 | - | -14.74% | - | - |
| 12/01 | 1,038 | 1,055 | 987 | 999 | -4.03% | 93,500 | - | -16.68% | - | - |
| 11/30 | 1,051 | 1,065 | 1,036 | 1,041 | -1.33% | 18,800 | - | -14.11% | - | - |
| 11/29 | 1,070 | 1,075 | 1,054 | 1,055 | -2.31% | 19,800 | - | -13.88% | - | - |
| 11/28 | 1,056 | 1,084 | 1,048 | 1,080 | +2.27% | 32,400 | - | -12.48% | - | - |
| 11/27 | 1,053 | 1,070 | 1,043 | 1,056 | +0.38% | 25,900 | - | -15.11% | - | - |
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 6月期 | 2,296 1/4 | 931 2/24 | 629,900 12/9 | +33.53% 5/24 | -34.54% 2/24 |
| 2023年 6月期 | 2,637 12/5 | 1,330 7/13 | 905,000 7/1 | +26.87% 8/17 | -14.11% 6/2 |
| 最新 | 829 2024/4/23 | 2,700 | +1.72% 815 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -50%（0.5倍）
- 2024/04/23 vs 2023/12/29
- -26%（0.74倍）