株価チャート
株価
4/24
- 前日 (4/23)
- 217
- 始値
- 217
- 高値
- 219
- 安値
- 216
- 終値 -0.46%
- 216
- 出来高 +26.42%
- 6,700
乖離率
- 株価（5日）
移動平均値 - -0.46%
217 - 株価（25日）
移動平均値 - +0.47%
215 - 出来高（5日）
移動平均値 - -36.31%
10,520
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 | 217 | 219 | 216 | 216 | -0.46% | 6,700 | 38億3292万 | +0.47% | 122.02 | 2.12 |
| 04/23 | 219 | 219 | 216 | 217 | 0% | 5,300 | 38億5066万 | +0.93% | 122.58 | 2.13 |
| 04/22 | 216 | 218 | 216 | 217 | +0.93% | 9,100 | 38億5066万 | +1.4% | 122.58 | 2.13 |
| 04/19 | 218 | 219 | 215 | 215 | -1.83% | 24,800 | 38億1517万 | +0.47% | 121.45 | 2.11 |
| 04/18 | 217 | 219 | 217 | 219 | +0.92% | 6,700 | 38億8615万 | +2.82% | 123.71 | 2.15 |
| 04/17 | 220 | 220 | 217 | 217 | -0.91% | 7,100 | 38億5066万 | +1.88% | 122.58 | 2.13 |
| 04/16 | 220 | 220 | 217 | 219 | 0% | 10,400 | 38億8615万 | +3.3% | 123.71 | 2.15 |
| 04/15 | 220 | 220 | 218 | 219 | 0% | 21,200 | 38億8615万 | +3.3% | 123.71 | 2.15 |
| 04/12 | 219 | 220 | 217 | 219 | +1.39% | 12,200 | 38億8615万 | +3.79% | 123.71 | 2.15 |
| 04/11 | 218 | 218 | 216 | 216 | -0.92% | 5,700 | 38億3292万 | +2.37% | 122.02 | 2.12 |
| 04/10 | 218 | 218 | 216 | 218 | +0.46% | 11,100 | 38億6841万 | +3.81% | 123.15 | 2.14 |
| 04/09 | 217 | 217 | 215 | 217 | 0% | 9,300 | 38億5066万 | +3.33% | 122.58 | 2.13 |
| 04/08 | 220 | 220 | 217 | 217 | +0.93% | 8,500 | 38億5066万 | +3.83% | 122.58 | 2.13 |
| 04/05 | 218 | 218 | 214 | 215 | -1.38% | 15,400 | 38億1517万 | +2.87% | 121.45 | 2.11 |
| 04/04 | 220 | 220 | 215 | 218 | +0.46% | 8,300 | 38億6841万 | +4.81% | 123.15 | 2.14 |
| 04/03 | 215 | 217 | 212 | 217 | +0.93% | 16,800 | 38億5066万 | +4.33% | 122.58 | 2.13 |
| 04/02 | 217 | 218 | 215 | 215 | -1.38% | 8,900 | 38億1517万 | +3.86% | 121.45 | 2.11 |
| 04/01 | 220 | 220 | 217 | 218 | +0.93% | 12,800 | 38億6841万 | +5.31% | 123.15 | 2.14 |
| 03/29 | 215 | 220 | 213 | 216 | 0% | 47,300 | 38億3292万 | +4.85% | 122.02 | 2.12 |
| 03/28 | 210 | 216 | 210 | 216 | +2.86% | 49,800 | 38億3292万 | +5.37% | 122.02 | 2.12 |
| 03/27 | 210 | 210 | 209 | 210 | +0.48% | 18,600 | 37億2645万 | +2.44% | 118.63 | 2.06 |
| 03/26 | 210 | 210 | 209 | 209 | +0.48% | 15,300 | 37億870万 | +1.95% | 118.06 | 2.05 |
| 03/25 | 207 | 210 | 207 | 208 | +0.97% | 30,400 | 36億9096万 | +1.96% | 117.5 | 2.04 |
| 03/22 | 207 | 207 | 206 | 206 | 0% | 19,900 | 36億5547万 | +0.98% | 116.37 | 2.02 |
| 03/21 | 206 | 207 | 206 | 206 | 0% | 5,400 | 36億5547万 | +0.98% | 116.37 | 2.02 |
| 03/19 | 206 | 207 | 205 | 206 | +0.49% | 9,900 | 36億5547万 | +0.98% | 116.37 | 2.02 |
| 03/18 | 206 | 206 | 204 | 205 | -0.97% | 10,500 | 36億3772万 | +0.49% | 115.8 | 2.01 |
| 03/15 | 203 | 207 | 203 | 207 | +1.47% | 16,800 | 36億7321万 | +1.97% | 116.93 | 2.03 |
| 03/14 | 205 | 206 | 204 | 204 | -0.97% | 7,200 | 36億1998万 | +0.49% | 115.24 | 2 |
| 03/13 | 207 | 207 | 204 | 206 | +0.98% | 3,600 | 36億5547万 | +1.48% | 116.37 | 2.02 |
| 03/12 | 207 | 207 | 204 | 204 | -0.49% | 16,700 | 36億1998万 | +0.49% | 115.24 | 2 |
| 03/11 | 203 | 206 | 203 | 205 | +0.49% | 18,300 | 36億3772万 | +0.99% | 115.8 | 2.01 |
| 03/08 | 205 | 205 | 203 | 204 | 0% | 7,900 | 36億1998万 | +0.49% | 115.24 | 2 |
| 03/07 | 205 | 205 | 204 | 204 | -0.49% | 5,800 | 36億1998万 | +0.49% | 115.24 | 2 |
| 03/06 | 206 | 206 | 204 | 205 | 0% | 9,500 | 36億3772万 | +1.49% | 115.8 | 2.01 |
| 03/05 | 207 | 207 | 205 | 205 | 0% | 10,200 | 36億3772万 | +1.49% | 115.8 | 2.01 |
| 03/04 | 205 | 207 | 203 | 205 | 0% | 17,200 | 36億3772万 | +1.49% | 115.8 | 2.01 |
| 03/01 | 205 | 205 | 203 | 205 | +0.99% | 14,400 | 36億3772万 | +1.49% | 115.8 | 2.01 |
| 02/29 | 202 | 203 | 202 | 203 | +0.5% | 5,400 | 36億223万 | +0.5% | 114.67 | 1.99 |
| 02/28 | 202 | 203 | 202 | 202 | -0.49% | 6,400 | 35億8449万 | +0.5% | 114.11 | 1.98 |
| 02/27 | 203 | 203 | 202 | 203 | 0% | 27,300 | 36億223万 | +1% | 114.67 | 1.99 |
| 02/26 | 203 | 203 | 201 | 203 | 0% | 16,100 | 36億223万 | +1% | 114.67 | 1.99 |
| 02/22 | 201 | 203 | 200 | 203 | 0% | 13,800 | 36億223万 | +1% | 114.67 | 1.99 |
| 02/21 | 203 | 203 | 200 | 203 | 0% | 33,100 | 36億223万 | +1% | 114.67 | 1.99 |
| 02/20 | 203 | 203 | 201 | 203 | +0.5% | 3,500 | 36億223万 | +1% | 114.67 | 1.99 |
| 02/19 | 203 | 203 | 201 | 202 | +0.5% | 7,900 | 35億8449万 | +0.5% | 114.11 | 1.98 |
| 02/16 | 201 | 204 | 200 | 201 | 0% | 10,500 | 35億6674万 | +0.5% | 113.54 | 1.98 |
| 02/15 | 203 | 204 | 201 | 201 | -0.5% | 6,500 | 35億6674万 | +0.5% | 113.54 | 1.98 |
| 02/14 | 202 | 205 | 200 | 202 | 0% | 69,000 | 35億8449万 | +1% | 114.11 | 1.98 |
| 02/13 | 202 | 203 | 201 | 202 | +0.5% | 8,600 | 35億8449万 | +1% | 114.11 | 1.98 |
| 02/09 | 201 | 203 | 201 | 201 | 0% | 33,500 | 35億6674万 | +1.01% | 113.54 | 1.98 |
| 02/08 | 204 | 204 | 201 | 201 | -0.99% | 21,600 | 35億6674万 | +1.01% | 113.54 | 1.98 |
| 02/07 | 202 | 203 | 200 | 203 | +1% | 9,800 | 36億223万 | +2.01% | 114.67 | 1.99 |
| 02/06 | 202 | 202 | 200 | 201 | -0.5% | 8,300 | 35億6674万 | +1.52% | 113.54 | 1.98 |
| 02/05 | 202 | 202 | 200 | 202 | 0% | 7,800 | 35億8449万 | +2.02% | 114.11 | 1.98 |
| 02/02 | 202 | 202 | 200 | 202 | 0% | 7,700 | 35億8449万 | +2.54% | 114.11 | 1.98 |
| 02/01 | 201 | 202 | 199 | 202 | +1% | 10,300 | 35億8449万 | +2.54% | 114.11 | 1.98 |
| 01/31 | 201 | 201 | 200 | 200 | -0.5% | 7,400 | 35億4900万 | +2.04% | 112.98 | 1.97 |
| 01/30 | 200 | 202 | 200 | 201 | 0% | 16,700 | 35億6674万 | +2.55% | 113.54 | 1.98 |
| 01/29 | 200 | 202 | 199 | 201 | +0.5% | 14,900 | 35億6674万 | +2.55% | 113.54 | 1.98 |
| 01/26 | 200 | 200 | 198 | 200 | +0.5% | 8,000 | 35億4900万 | +2.04% | 112.98 | 1.97 |
| 01/25 | 200 | 200 | 199 | 199 | +0.51% | 4,200 | 35億3125万 | +1.53% | 112.41 | 1.96 |
| 01/24 | 200 | 200 | 198 | 198 | -0.5% | 8,600 | 35億1351万 | +1.02% | 111.85 | 1.95 |
| 01/23 | 200 | 200 | 199 | 199 | -0.5% | 6,500 | 35億3125万 | +1.53% | 112.41 | 1.96 |
| 01/22 | 200 | 201 | 198 | 200 | +0.5% | 13,000 | 35億4900万 | +2.04% | 112.98 | 1.97 |
| 01/19 | 200 | 202 | 199 | 199 | -1% | 6,800 | 35億3125万 | +1.53% | 112.41 | 1.96 |
| 01/18 | 200 | 201 | 199 | 201 | +0.5% | 7,600 | 35億6674万 | +2.55% | 113.54 | 1.98 |
| 01/17 | 200 | 205 | 200 | 200 | 0% | 44,400 | 35億4900万 | +2.04% | 112.98 | 1.97 |
| 01/16 | 197 | 200 | 195 | 200 | +1.52% | 10,700 | 35億4900万 | +2.04% | 112.98 | 1.97 |
| 01/15 | 196 | 197 | 195 | 197 | +1.03% | 13,600 | 34億9576万 | +0.51% | 111.28 | 1.94 |
| 01/12 | 196 | 197 | 195 | 195 | -0.51% | 5,900 | 34億6027万 | -0.51% | 110.15 | 1.92 |
| 01/11 | 196 | 198 | 195 | 196 | +0.51% | 10,300 | 34億7802万 | -0.51% | 110.72 | 1.93 |
| 01/10 | 198 | 198 | 194 | 195 | 0% | 14,200 | 34億6027万 | -1.02% | 110.15 | 1.92 |
| 01/09 | 195 | 198 | 194 | 195 | 0% | 30,500 | 34億6027万 | -1.02% | 110.15 | 1.92 |
| 01/05 | 192 | 195 | 192 | 195 | +1.04% | 9,200 | 34億6027万 | -1.52% | 110.15 | 1.92 |
| 01/04 | 194 | 194 | 191 | 193 | +0.52% | 14,300 | 34億2478万 | -2.53% | 109.03 | 1.9 |
| 2023 | ||||||||||
| 12/29 | 191 | 193 | 190 | 192 | +1.05% | 17,700 | 34億704万 | -3.03% | 108.46 | 1.89 |
| 12/28 | 188 | 190 | 186 | 190 | +1.06% | 29,100 | 33億7155万 | -4.52% | 107.33 | 1.87 |
| 12/27 | 190 | 190 | 188 | 188 | -1.05% | 48,500 | 33億3606万 | -5.53% | 106.2 | 1.85 |
| 12/26 | 191 | 191 | 190 | 190 | -0.52% | 20,800 | 33億7155万 | -5% | 107.33 | 1.87 |
| 12/25 | 193 | 193 | 191 | 191 | -0.52% | 37,700 | 33億8929万 | -4.98% | 107.9 | 1.88 |
| 12/22 | 194 | 194 | 192 | 192 | -2.04% | 28,300 | 34億704万 | -4.48% | 108.46 | 1.89 |
| 12/21 | 198 | 198 | 192 | 196 | -1.01% | 35,300 | 34億7802万 | -2.49% | 110.72 | 1.93 |
| 12/20 | 198 | 200 | 194 | 198 | -0.5% | 58,100 | 35億1351万 | -1.98% | 111.85 | 1.95 |
| 12/19 | 199 | 199 | 197 | 199 | 0% | 17,700 | 35億3125万 | -1.49% | 112.41 | 1.96 |
| 12/18 | 200 | 200 | 197 | 199 | +1.02% | 14,800 | 35億3125万 | -1.49% | 112.41 | 1.96 |
| 12/15 | 201 | 207 | 196 | 197 | -1.99% | 149,300 | 34億9576万 | -2.48% | 111.28 | 1.94 |
| 12/14 | 200 | 201 | 200 | 201 | 0% | 8,100 | 35億6674万 | -0.5% | 113.54 | 1.98 |
| 12/13 | 200 | 202 | 200 | 201 | 0% | 3,900 | 35億6674万 | -0.99% | 113.54 | 1.98 |
| 12/12 | 201 | 202 | 200 | 201 | 0% | 14,400 | 35億6674万 | -0.99% | 113.54 | 1.98 |
| 12/11 | 202 | 202 | 201 | 201 | 0% | 10,600 | 35億6674万 | -0.99% | 113.54 | 1.98 |
| 12/08 | 201 | 203 | 201 | 201 | -0.5% | 9,500 | 35億6674万 | -0.99% | 113.54 | 1.98 |
| 12/07 | 202 | 203 | 202 | 202 | 0% | 14,700 | 35億8449万 | -0.49% | 114.11 | 1.98 |
| 12/06 | 203 | 203 | 202 | 202 | 0% | 8,800 | 35億8449万 | -0.49% | 114.11 | 1.98 |
| 12/05 | 203 | 203 | 202 | 202 | -0.49% | 24,600 | 35億8449万 | -0.49% | 114.11 | 1.98 |
| 12/04 | 202 | 204 | 202 | 203 | 0% | 18,300 | 36億223万 | 0% | 114.67 | 1.99 |
| 12/01 | 202 | 203 | 202 | 203 | +0.5% | 4,900 | 36億223万 | 0% | 114.67 | 1.99 |
| 11/30 | 204 | 204 | 202 | 202 | -0.49% | 2,400 | 35億8449万 | -0.49% | 114.11 | 1.98 |
| 11/29 | 205 | 205 | 203 | 203 | 0% | 2,000 | 36億223万 | 0% | 114.67 | 1.99 |
| 11/28 | 203 | 204 | 203 | 203 | -0.98% | 7,000 | 36億223万 | 0% | 114.67 | 1.99 |
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 | 905 1,810 7/25 | 490 980 7/20 | 17,185,800 8,592,900 7/24 | 147億9132万 | 80億856万 | +4.87% 8/31 | -11.53% 8/24 |
| 2018年 7月期 | 842 1,683 11/27 | 325 4/17 | 3,365,000 4/19 | 146億9090万 | 56億7645万 | +20.73% 10/12 | -22.13% 2/6 |
| 2019年 7月期 | 430 10/12 10/9 | 271 3/13 | 375,300 12/21 | 75億3274万 | 47億4873万 | +18.21% 6/26 | -25.3% 12/21 |
| 2020年 7月期 | 368 6/25 6/24 他2件 | 224 3/17 | 834,000 9/17 | 64億4809万 | 39億2492万 | +13.93% 4/20 | -25.18% 3/13 |
| 2021年 7月期 | 322 6/17 | 221 12/25 12/23 | 538,200 12/23 | 56億6832万 | 38億9037万 | +11.16% 2/16 | -18.62% 12/23 |
| 2022年 7月期 | 278 9/6 | 149 3/9 | 5,051,900 8/30 | 48億9377万 | 26億3506万 | +34.83% 4/7 | -16.02% 12/28 |
| 2023年 7月期 | 249 7/12 7/11 | 185 12/27 | 540,700 7/27 | 44億1850万 | 32億8282万 | +7.55% 4/21 | -8.21% 8/21 |
| 最新 | 216 2024/4/24 | 6,700 | 38億3292万 | +0.47% 215 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/04/24 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
149円（2022/03/09） - 45%（1.45倍）
216円（4/24）