株価チャート
株価
4/22
- 前日 (4/19)
- 4,410
- 始値
- 4,435
- 高値
- 4,550
- 安値
- 4,420
- 終値 +1.47%
- 4,475
- 出来高 -50%
- 2,700
乖離率
- 株価（5日）
移動平均値 - -1.41%
4,539 - 株価（25日）
移動平均値 - +2.08%
4,384 - 出来高（5日）
移動平均値 - -10.6%
3,020
2023/11/24～2024/04/22
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 | ||||||||||
| 04/22 | 4,435 | 4,550 | 4,420 | 4,475 | +1.47% | 2,700 | 96億5772万 | +2.08% | 87.76 | 6.38 |
| 04/19 | 4,560 | 4,560 | 4,300 | 4,410 | -4.13% | 5,400 | 95億1744万 | +1.36% | 86.49 | 6.29 |
| 04/18 | 4,610 | 4,620 | 4,500 | 4,600 | -0.76% | 2,400 | 99億2749万 | +6.48% | 90.21 | 6.56 |
| 04/17 | 4,590 | 4,700 | 4,590 | 4,635 | +1.31% | 1,100 | 100億302万 | +8.27% | 90.9 | 6.61 |
| 04/16 | 4,690 | 4,700 | 4,575 | 4,575 | -2.66% | 3,500 | 98億7353万 | +7.9% | 89.72 | 6.52 |
| 04/15 | 4,715 | 4,720 | 4,660 | 4,700 | -0.84% | 2,700 | 101億4330万 | +11.93% | 92.18 | 6.7 |
| 04/12 | 4,730 | 4,795 | 4,710 | 4,740 | +0.21% | 3,500 | 102億2963万 | +14.08% | 92.96 | 6.76 |
| 04/11 | 4,730 | 4,730 | 4,710 | 4,730 | +0.42% | 2,100 | 102億804万 | +15.14% | 92.76 | 6.74 |
| 04/10 | 4,695 | 4,710 | 4,635 | 4,710 | +0.53% | 2,800 | 101億6488万 | +15.98% | 92.37 | 6.71 |
| 04/09 | 4,700 | 4,730 | 4,650 | 4,685 | -0.21% | 6,000 | 101億1093万 | +16.66% | 91.88 | 6.68 |
| 04/08 | 4,685 | 4,700 | 4,630 | 4,695 | +3.07% | 3,500 | 101億3251万 | +18.2% | 92.08 | 6.69 |
| 04/05 | 4,440 | 4,670 | 4,440 | 4,555 | +1% | 3,700 | 98億3037万 | +15.96% | 89.33 | 6.49 |
| 04/04 | 4,425 | 4,510 | 4,390 | 4,510 | +3.56% | 3,800 | 97億3325万 | +15.97% | 88.45 | 6.43 |
| 04/03 | 4,450 | 4,450 | 4,205 | 4,355 | -2.13% | 12,400 | 93億9874万 | +13.09% | 85.41 | 6.21 |
| 04/02 | 4,820 | 4,825 | 4,310 | 4,450 | -7.39% | 12,800 | 96億376万 | +16.52% | 87.27 | 6.34 |
| 04/01 | 4,545 | 5,000 | 4,515 | 4,805 | +7.25% | 11,600 | 103億6991万 | +26.98% | 94.24 | 6.85 |
| 03/29 | 4,420 | 4,580 | 4,420 | 4,480 | +4.19% | 4,000 | 96億6851万 | +19.98% | 87.86 | 6.39 |
| 03/28 | 4,120 | 4,300 | 4,120 | 4,300 | +4.37% | 3,400 | 92億8004万 | +16.25% | 84.33 | 6.13 |
| 03/27 | 4,030 | 4,120 | 4,030 | 4,120 | +2.36% | 5,200 | 88億9157万 | +12.2% | 80.8 | 5.87 |
| 03/26 | 3,980 | 4,130 | 3,925 | 4,025 | +2.68% | 6,500 | 86億8655万 | +10.21% | 78.94 | 5.74 |
| 03/25 | 3,855 | 3,920 | 3,840 | 3,920 | +1.69% | 5,100 | 84億5994万 | +7.84% | 76.88 | 5.59 |
| 03/22 | 3,830 | 3,880 | 3,830 | 3,855 | +0.65% | 3,600 | 83億1966万 | +6.4% | 75.6 | 5.5 |
| 03/21 | 3,740 | 3,830 | 3,740 | 3,830 | +2.41% | 2,500 | 82億6571万 | +5.98% | 75.11 | 5.46 |
| 03/19 | 3,705 | 3,750 | 3,700 | 3,740 | +1.08% | 4,100 | 80億7148万 | +3.74% | 73.35 | 5.33 |
| 03/18 | 3,670 | 3,735 | 3,670 | 3,700 | +1.37% | 3,800 | 79億8515万 | +2.81% | 72.56 | 5.27 |
| 03/15 | 3,655 | 3,655 | 3,625 | 3,650 | +0.14% | 2,500 | 78億7724万 | +1.59% | 71.58 | 5.2 |
| 03/14 | 3,620 | 3,645 | 3,620 | 3,645 | +0.69% | 1,100 | 78億6645万 | +1.56% | 71.49 | 5.2 |
| 03/13 | 3,625 | 3,650 | 3,615 | 3,620 | +0.7% | 3,300 | 78億1250万 | +0.95% | 71 | 5.16 |
| 03/12 | 3,770 | 3,780 | 3,595 | 3,595 | +0.98% | 14,500 | 77億5854万 | +0.33% | 70.5 | 5.13 |
| 03/11 | 3,575 | 3,595 | 3,560 | 3,560 | -0.84% | 2,100 | 76億8301万 | -0.61% | 69.82 | 5.08 |
| 03/08 | 3,570 | 3,590 | 3,565 | 3,590 | +0.56% | 2,100 | 77億4775万 | +0.25% | 70.41 | 5.12 |
| 03/07 | 3,585 | 3,600 | 3,570 | 3,570 | 0% | 2,600 | 77億459万 | -0.28% | 70.01 | 5.09 |
| 03/06 | 3,585 | 3,595 | 3,570 | 3,570 | -0.28% | 1,600 | 77億459万 | -0.28% | 70.01 | 5.09 |
| 03/05 | 3,590 | 3,590 | 3,560 | 3,580 | -0.28% | 1,200 | 77億2617万 | -0.03% | 70.21 | 5.1 |
| 03/04 | 3,585 | 3,600 | 3,535 | 3,590 | 0% | 5,300 | 77億4775万 | +0.22% | 70.41 | 5.12 |
| 03/01 | 3,595 | 3,595 | 3,565 | 3,590 | +0.28% | 1,500 | 77億4775万 | +0.31% | 70.41 | 5.12 |
| 02/29 | 3,575 | 3,580 | 3,575 | 3,580 | +0.56% | 2,400 | 77億2617万 | +0.17% | 70.21 | 5.1 |
| 02/28 | 3,560 | 3,565 | 3,555 | 3,560 | 0% | 800 | 76億8301万 | -0.17% | 69.82 | 5.08 |
| 02/27 | 3,560 | 3,570 | 3,550 | 3,560 | 0% | 1,800 | 76億8301万 | 0% | 69.82 | 5.08 |
| 02/26 | 3,560 | 3,575 | 3,560 | 3,560 | +0.14% | 1,200 | 76億8301万 | +0.23% | 69.82 | 5.08 |
| 02/22 | 3,605 | 3,610 | 3,500 | 3,555 | -1.66% | 5,700 | 76億7222万 | +0.28% | 69.72 | 5.07 |
| 02/21 | 3,595 | 3,615 | 3,580 | 3,615 | 0% | 1,400 | 78億171万 | +2.21% | 70.9 | 5.15 |
| 02/20 | 3,625 | 3,625 | 3,605 | 3,615 | -0.14% | 1,500 | 78億171万 | +2.52% | 70.9 | 5.15 |
| 02/19 | 3,610 | 3,625 | 3,610 | 3,620 | +0.42% | 1,800 | 78億1250万 | +2.99% | 71 | 5.16 |
| 02/16 | 3,620 | 3,630 | 3,585 | 3,605 | -0.41% | 2,700 | 77億8013万 | +2.91% | 70.7 | 5.14 |
| 02/15 | 3,630 | 3,630 | 3,615 | 3,620 | -0.28% | 1,400 | 78億1250万 | +3.67% | 71 | 5.16 |
| 02/14 | 3,600 | 3,630 | 3,600 | 3,630 | +0.83% | 900 | 78億3408万 | +4.31% | 71.19 | 5.17 |
| 02/13 | 3,590 | 3,645 | 3,585 | 3,600 | +0.42% | 3,200 | 77億6934万 | +3.84% | 70.6 | 5.13 |
| 02/09 | 3,570 | 3,585 | 3,565 | 3,585 | +0.56% | 1,300 | 77億3696万 | +3.76% | 70.31 | 5.11 |
| 02/08 | 3,560 | 3,575 | 3,560 | 3,565 | +0.42% | 1,100 | 76億9380万 | +3.54% | 69.92 | 5.08 |
| 02/07 | 3,575 | 3,575 | 3,550 | 3,550 | -0.28% | 1,500 | 76億6143万 | +3.44% | 69.62 | 5.06 |
| 02/06 | 3,555 | 3,580 | 3,555 | 3,560 | +0.14% | 1,300 | 76億8301万 | +4.12% | 69.82 | 5.08 |
| 02/05 | 3,580 | 3,580 | 3,550 | 3,555 | -0.42% | 1,000 | 76億7222万 | +4.41% | 69.72 | 5.07 |
| 02/02 | 3,595 | 3,595 | 3,550 | 3,570 | +0.85% | 1,400 | 77億459万 | +5.28% | 70.01 | 5.09 |
| 02/01 | 3,565 | 3,565 | 3,540 | 3,540 | -0.14% | 1,400 | 76億3985万 | +4.92% | 69.43 | 5.05 |
| 01/31 | 3,585 | 3,590 | 3,535 | 3,545 | -0.84% | 3,700 | 76億5064万 | +5.6% | 69.52 | 5.05 |
| 01/30 | 3,580 | 3,620 | 3,575 | 3,575 | -0.56% | 2,700 | 77億1538万 | +7.04% | 70.11 | 5.1 |
| 01/29 | 3,600 | 3,605 | 3,560 | 3,595 | -0.28% | 5,600 | 77億5854万 | +8.19% | 70.5 | 5.13 |
| 01/26 | 3,505 | 3,645 | 3,505 | 3,605 | +2.71% | 3,800 | 77億8013万 | +9.04% | 70.7 | 5.14 |
| 01/25 | 3,465 | 3,535 | 3,465 | 3,510 | +1.3% | 2,800 | 75億7510万 | +6.65% | 68.84 | 5 |
| 01/24 | 3,405 | 3,465 | 3,405 | 3,465 | +1.91% | 4,900 | 74億7798万 | +5.61% | 67.96 | 4.94 |
| 01/23 | 3,405 | 3,415 | 3,400 | 3,400 | +0.15% | 2,400 | 73億3771万 | +3.91% | 66.68 | 4.85 |
| 01/22 | 3,385 | 3,410 | 3,380 | 3,395 | +0.59% | 4,000 | 73億2691万 | +3.92% | 66.58 | 4.84 |
| 01/19 | 3,370 | 3,385 | 3,365 | 3,375 | +0.15% | 2,700 | 72億8375万 | +3.5% | 66.19 | 4.81 |
| 01/18 | 3,345 | 3,370 | 3,345 | 3,370 | +0.45% | 1,800 | 72億7296万 | +3.5% | 66.09 | 4.8 |
| 01/17 | 3,335 | 3,370 | 3,335 | 3,355 | +0.6% | 5,400 | 72億4059万 | +3.14% | 65.8 | 4.78 |
| 01/16 | 3,350 | 3,355 | 3,330 | 3,335 | -0.15% | 1,600 | 71億9743万 | +2.62% | 65.41 | 4.75 |
| 01/15 | 3,350 | 3,365 | 3,330 | 3,340 | +0.6% | 2,400 | 72億822万 | +2.83% | 65.5 | 4.76 |
| 01/12 | 3,290 | 3,335 | 3,290 | 3,320 | -0.6% | 6,000 | 71億6505万 | +2.28% | 65.11 | 4.73 |
| 01/11 | 3,320 | 3,355 | 3,320 | 3,340 | +0.6% | 2,600 | 72億822万 | +2.93% | 65.5 | 4.76 |
| 01/10 | 3,310 | 3,340 | 3,305 | 3,320 | +0.3% | 3,100 | 71億6505万 | +2.37% | 65.11 | 4.73 |
| 01/09 | 3,315 | 3,315 | 3,295 | 3,310 | +0.61% | 3,500 | 71億4347万 | +2.13% | 64.92 | 4.72 |
| 01/05 | 3,315 | 3,315 | 3,290 | 3,290 | -0.3% | 3,700 | 71億31万 | +1.57% | 64.52 | 4.69 |
| 01/04 | 3,300 | 3,315 | 3,275 | 3,300 | +0.61% | 2,000 | 71億2189万 | +1.88% | 64.72 | 4.7 |
| 2023 | ||||||||||
| 12/29 | 3,255 | 3,280 | 3,245 | 3,280 | +1.39% | 4,500 | 70億7873万 | +1.27% | 64.33 | 4.68 |
| 12/28 | 3,205 | 3,245 | 3,205 | 3,235 | +0.94% | 1,000 | 69億8161万 | -0.12% | 63.44 | 4.61 |
| 12/27 | 3,190 | 3,245 | 3,190 | 3,205 | +0.31% | 2,500 | 69億1687万 | -1.08% | 62.86 | 4.57 |
| 12/26 | 3,150 | 3,195 | 3,150 | 3,195 | +1.43% | 2,000 | 68億9528万 | -1.54% | 62.66 | 4.55 |
| 12/25 | 3,110 | 3,150 | 3,110 | 3,150 | +0.96% | 1,000 | 67億9817万 | -3.08% | 61.78 | 4.49 |
| 12/22 | 3,110 | 3,165 | 3,110 | 3,120 | +0.32% | 2,100 | 67億3342万 | -4.18% | 61.19 | 4.45 |
| 12/21 | 3,150 | 3,155 | 3,110 | 3,110 | -1.43% | 3,200 | 67億1184万 | -4.72% | 60.99 | 4.43 |
| 12/20 | 3,180 | 3,210 | 3,155 | 3,155 | -0.79% | 1,800 | 68億896万 | -3.58% | 61.88 | 4.5 |
| 12/19 | 3,175 | 3,200 | 3,170 | 3,180 | -0.93% | 3,000 | 68億6291万 | -2.99% | 62.37 | 4.53 |
| 12/18 | 3,220 | 3,245 | 3,175 | 3,210 | -1.68% | 2,700 | 69億2766万 | -2.22% | 62.95 | 4.58 |
| 12/15 | 3,210 | 3,265 | 3,210 | 3,265 | +0.46% | 2,500 | 70億4635万 | -0.61% | 64.03 | 4.65 |
| 12/14 | 3,270 | 3,290 | 3,250 | 3,250 | -0.61% | 2,200 | 70億1398万 | -1.01% | 63.74 | 4.63 |
| 12/13 | 3,230 | 3,270 | 3,230 | 3,270 | +0.77% | 1,300 | 70億5715万 | -0.37% | 64.13 | 4.66 |
| 12/12 | 3,245 | 3,260 | 3,245 | 3,245 | -0.31% | 1,000 | 70億319万 | -1.01% | 63.64 | 4.63 |
| 12/11 | 3,270 | 3,270 | 3,250 | 3,255 | -0.76% | 1,700 | 70億1452万 | -0.61% | 63.84 | 4.63 |
| 12/08 | 3,285 | 3,290 | 3,270 | 3,280 | -0.3% | 1,600 | 70億6840万 | +0.28% | 64.33 | 4.67 |
| 12/07 | 3,280 | 3,310 | 3,280 | 3,290 | +0.3% | 1,000 | 70億8995万 | +0.73% | 64.52 | 4.68 |
| 12/06 | 3,265 | 3,305 | 3,265 | 3,280 | -0.3% | 1,100 | 70億6840万 | +0.58% | 64.33 | 4.67 |
| 12/05 | 3,275 | 3,310 | 3,275 | 3,290 | -0.45% | 1,300 | 70億8995万 | +1.14% | 64.52 | 4.68 |
| 12/04 | 3,285 | 3,315 | 3,280 | 3,305 | +0.61% | 2,000 | 71億2227万 | +1.88% | 64.82 | 4.7 |
| 12/01 | 3,270 | 3,290 | 3,260 | 3,285 | +0.31% | 1,500 | 70億7917万 | +1.61% | 64.43 | 4.68 |
| 11/30 | 3,270 | 3,275 | 3,230 | 3,275 | +0.61% | 1,100 | 70億5762万 | +1.58% | 64.23 | 4.66 |
| 11/29 | 3,310 | 3,310 | 3,255 | 3,255 | -1.21% | 1,900 | 70億1452万 | +1.28% | 63.84 | 4.63 |
| 11/28 | 3,280 | 3,315 | 3,280 | 3,295 | 0% | 800 | 71億72万 | +2.74% | 64.62 | 4.69 |
| 11/27 | 3,290 | 3,320 | 3,290 | 3,295 | +0.3% | 1,200 | 71億72万 | +3.07% | 64.62 | 4.69 |
| 11/24 | 3,265 | 3,305 | 3,265 | 3,285 | +0.61% | 1,600 | 70億7917万 | +3.11% | 64.43 | 4.68 |
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 | 1,700 3,400 10/18 | 648 1,296 3/17 | 4,106,600 2,053,300 10/18 | 34億680万 | 13億8957万 | +43.92% 6/12 | -29.43% 3/13 |
| 2021年 7月期 | 1,848 3,695 7/20 | 926 1,851 8/3 | 28,000 14,000 7/29 | 39億6177万 | 19億8464万 | +11.38% 3/16 | -8.22% 7/30 |
| 2022年 7月期 | 2,515 5,030 7/4 | 1,505 3,010 9/6 | 15,600 7,800 7/28 | 54億855万 | 32億2732万 | +13.95% 4/5 | -10.36% 8/10 |
| 2023年 7月期 | 3,740 7,480 7/13 | 1,940 3,880 9/29 3,880 9/28 | 39,600 19,800 7/11 | 80億5970万 | 41億7200万 | +16.54% 7/12 | -3.96% 8/22 |
| 最新 | 4,475 2024/4/22 | 2,700 | 96億5772万 | +2.08% 4,384 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 37%（1.37倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/04/22 vs 2023/12/29
- 36%（1.36倍）
- 過去安値
648円（2020/03/17） - 591%（6.91倍）
4,475円（4/22）