株価チャート
株価
5/24
- 前日 (5/23)
- 857
- 始値
- 849
- 高値
- 855
- 安値
- 826
- 終値 -1.87%
- 841
- 出来高 -19.6%
- 36,100
乖離率
- 株価（5日）
移動平均値 - +1.69%
827 - 株価（25日）
移動平均値 - +6.59%
789 - 出来高（5日）
移動平均値 - +23.97%
29,120
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 849 | 855 | 826 | 841 | -1.87% | 36,100 | 40億3688万 | +6.59% | 24.32 | 3.79 |
| 05/23 | 818 | 857 | 800 | 857 | +7.8% | 44,900 | 41億1368万 | +9.17% | 24.78 | 3.86 |
| 05/22 | 821 | 821 | 795 | 795 | -4.22% | 13,400 | 38億415万 | +1.92% | 22.99 | 3.58 |
| 05/21 | 824 | 860 | 811 | 830 | +1.97% | 25,900 | 39億7163万 | +6.55% | 24 | 3.74 |
| 05/20 | 797 | 828 | 790 | 814 | +1.62% | 25,300 | 38億9507万 | +4.9% | 23.54 | 3.67 |
| 05/17 | 810 | 810 | 782 | 801 | -1.48% | 15,900 | 38億3286万 | +3.49% | 23.16 | 3.61 |
| 05/16 | 810 | 825 | 796 | 813 | +1.37% | 26,400 | 38億9028万 | +5.17% | 23.51 | 3.66 |
| 05/15 | 830 | 830 | 791 | 802 | -2.31% | 17,900 | 38億3765万 | +4.02% | 23.19 | 3.61 |
| 05/14 | 837 | 838 | 821 | 821 | -1.32% | 17,200 | 39億2856万 | +6.62% | 23.74 | 3.7 |
| 05/13 | 800 | 836 | 800 | 832 | +4% | 15,300 | 39億8120万 | +8.19% | 24.06 | 3.75 |
| 05/10 | 819 | 820 | 786 | 800 | -1.84% | 10,800 | 38億2808万 | +4.03% | 23.13 | 3.6 |
| 05/09 | 825 | 825 | 785 | 815 | +0.62% | 17,900 | 38億9985万 | +5.71% | 23.57 | 3.67 |
| 05/08 | 798 | 838 | 798 | 810 | +1.5% | 33,000 | 38億7593万 | +4.52% | 23.42 | 3.65 |
| 05/07 | 786 | 806 | 786 | 798 | +3.5% | 13,300 | 38億1850万 | +2.57% | 23.07 | 3.59 |
| 05/02 | 768 | 785 | 764 | 771 | +0.39% | 16,900 | 36億8931万 | -1.28% | 22.29 | 3.47 |
| 05/01 | 771 | 776 | 756 | 768 | -0.78% | 11,100 | 36億7495万 | -2.17% | 22.21 | 3.46 |
| 04/30 | 755 | 782 | 755 | 774 | +3.75% | 10,200 | 37億366万 | -2.15% | 22.38 | 3.49 |
| 04/26 | 755 | 755 | 732 | 746 | +0.81% | 21,900 | 35億6968万 | -6.52% | 21.57 | 3.36 |
| 04/25 | 767 | 774 | 735 | 740 | -3.9% | 32,100 | 35億4097万 | -8.19% | 21.4 | 3.33 |
| 04/24 | 795 | 800 | 770 | 770 | -0.77% | 24,700 | 36億8452万 | -5.52% | 22.27 | 3.47 |
| 04/23 | 741 | 789 | 740 | 776 | +6.16% | 54,900 | 37億1323万 | -5.6% | 22.44 | 3.49 |
| 04/22 | 735 | 742 | 721 | 731 | +0.27% | 29,200 | 34億9790万 | -11.82% | 21.14 | 3.29 |
| 04/19 | 755 | 765 | 708 | 729 | -4.95% | 49,500 | 34億8833万 | -12.8% | 21.08 | 3.28 |
| 04/18 | 735 | 782 | 730 | 767 | +4.35% | 46,800 | 36億7017万 | -8.36% | 22.18 | 3.45 |
| 04/17 | 716 | 744 | 708 | 735 | +1.52% | 50,900 | 35億1704万 | -11.98% | 21.25 | 3.31 |
| 04/16 | 724 | 738 | 718 | 724 | -1.9% | 22,700 | 34億6441万 | -13.09% | 20.94 | 3.26 |
| 04/15 | 750 | 750 | 718 | 738 | -2.89% | 43,200 | 35億3140万 | -11.19% | 21.34 | 3.32 |
| 04/12 | 768 | 768 | 754 | 760 | +0.93% | 12,500 | 36億3667万 | -8.32% | 21.98 | 3.42 |
| 04/11 | 763 | 771 | 742 | 753 | -3.09% | 36,800 | 36億318万 | -9.06% | 21.77 | 3.39 |
| 04/10 | 781 | 789 | 771 | 777 | -0.77% | 32,900 | 36億7831万 | -6.16% | 22.47 | 3.5 |
| 04/09 | 762 | 794 | 762 | 783 | +2.62% | 40,000 | 37億4673万 | -5.21% | 22.64 | 3.53 |
| 04/08 | 775 | 788 | 760 | 763 | -1.17% | 31,200 | 36億5103万 | -7.4% | 22.06 | 3.44 |
| 04/05 | 776 | 802 | 755 | 772 | -3.5% | 77,600 | 36億9409万 | -6.08% | 22.32 | 3.48 |
| 04/04 | 818 | 835 | 785 | 800 | -2.2% | 73,800 | 38億2808万 | -2.44% | 23.13 | 3.6 |
| 04/03 | 838 | 850 | 818 | 818 | -3.99% | 61,200 | 39億1421万 | +0.25% | 23.65 | 3.68 |
| 04/02 | 901 | 916 | 846 | 852 | -6.99% | 57,900 | 40億7690万 | +4.93% | 24.64 | 3.84 |
| 04/01 | 958 | 961 | 911 | 916 | +2% | 56,900 | 43億8315万 | +13.79% | 26.49 | 4.12 |
| 03/29 | 900 | 920 | 888 | 898 | +2.63% | 57,400 | 42億9701万 | +12.96% | 25.97 | 4.04 |
| 03/28 | 912 | 933 | 871 | 875 | +0.92% | 53,500 | 41億8696万 | +11.61% | 25.3 | 3.94 |
| 03/27 | 900 | 907 | 866 | 867 | -4.62% | 72,200 | 41億4868万 | +11.87% | 25.07 | 3.9 |
| 03/26 | 931 | 939 | 895 | 909 | -3.5% | 76,800 | 43億4965万 | +18.67% | 26.28 | 4.09 |
| 03/25 | 959 | 989 | 936 | 942 | -1.67% | 81,000 | 45億756万 | +24.77% | 27.24 | 4.24 |
| 03/22 | 963 | 982 | 932 | 958 | -1.54% | 102,000 | 45億3517万 | +29.11% | 27.7 | 4.31 |
| 03/21 | 987 | 1,034 | 946 | 973 | +4.85% | 251,300 | 46億618万 | +33.29% | 28.14 | 4.38 |
| 03/19 | 959 | 1,004 | 900 | 928 | -2.21% | 418,700 | 43億9315万 | +29.43% | 26.83 | 4.18 |
| 03/18 | 935 | 989 | 905 | 949 | +4.63% | 1,390,400 | 44億9256万 | +34.23% | 27.44 | 4.27 |
| 03/15 | 832 | 907 | 810 | 907 | +19.82% | 476,900 | 42億9373万 | +29.94% | 26.23 | 4.08 |
| 03/14 | 720 | 780 | 700 | 757 | +6.02% | 261,700 | 35億8363万 | +8.61% | 21.89 | 3.41 |
| 03/13 | 711 | 725 | 696 | 714 | +1.85% | 66,600 | 33億8007万 | +2.59% | 20.65 | 3.22 |
| 03/12 | 647 | 701 | 645 | 701 | +7.19% | 59,300 | 33億1853万 | +1.15% | 20.27 | 3.16 |
| 03/11 | 684 | 689 | 654 | 654 | -7.63% | 82,200 | 30億9603万 | -5.35% | 18.91 | 2.94 |
| 03/08 | 722 | 740 | 708 | 708 | -3.67% | 66,800 | 33億5167万 | +3.21% | 20.47 | 3.19 |
| 03/07 | 777 | 785 | 726 | 735 | -1.61% | 95,600 | 34億7949万 | +7.93% | 21.25 | 3.31 |
| 03/06 | 735 | 762 | 720 | 747 | +1.49% | 73,600 | 35億3629万 | +11.16% | 21.6 | 3.36 |
| 03/05 | 718 | 736 | 699 | 736 | +2.94% | 54,300 | 34億8422万 | +11.18% | 21.28 | 3.31 |
| 03/04 | 715 | 729 | 698 | 715 | +0.28% | 84,900 | 33億8481万 | +9.49% | 20.67 | 3.22 |
| 03/01 | 762 | 777 | 699 | 713 | -2.99% | 196,200 | 33億7534万 | +10.71% | 20.62 | 3.21 |
| 02/29 | 725 | 748 | 710 | 735 | +6.37% | 282,500 | 34億7949万 | +15.38% | 21.25 | 3.31 |
| 02/28 | 715 | 736 | 690 | 691 | -4.82% | 109,600 | 32億7119万 | +10.03% | 19.98 | 3.11 |
| 02/27 | 688 | 755 | 661 | 726 | +7.08% | 787,500 | 34億3688万 | +17.1% | 20.99 | 3.27 |
| 02/26 | 658 | 697 | 655 | 678 | +4.63% | 86,200 | 32億965万 | +11.33% | 19.6 | 3.05 |
| 02/22 | 640 | 648 | 628 | 648 | +2.69% | 27,900 | 30億6763万 | +7.82% | 18.74 | 2.92 |
| 02/21 | 645 | 645 | 626 | 631 | -3.07% | 41,500 | 29億8715万 | +6.23% | 18.25 | 2.84 |
| 02/20 | 651 | 687 | 645 | 651 | +0.31% | 82,700 | 30億8183万 | +10.9% | 18.82 | 2.93 |
| 02/19 | 623 | 653 | 618 | 649 | +4.17% | 67,800 | 30億7236万 | +11.9% | 18.77 | 2.92 |
| 02/16 | 625 | 643 | 616 | 623 | -0.32% | 54,100 | 29億4928万 | +8.92% | 18.01 | 2.81 |
| 02/15 | 654 | 663 | 620 | 625 | -2.95% | 106,000 | 29億5875万 | +10.42% | 18.07 | 2.81 |
| 02/14 | 663 | 740 | 642 | 644 | -3.88% | 607,600 | 30億4869万 | +15% | 18.62 | 2.9 |
| 02/13 | 660 | 674 | 631 | 670 | +2.13% | 176,900 | 31億7178万 | +21.16% | 19.37 | 3.02 |
| 02/09 | 700 | 722 | 651 | 656 | -10.99% | 377,500 | 31億550万 | +20.37% | 18.97 | 2.95 |
| 02/08 | 767 | 791 | 737 | 737 | -16.91% | 587,000 | 34億8895万 | +36.99% | 21.31 | 3.32 |
| 02/07 | 887 | 887 | 887 | 887 | +20.35% | 111,200 | 41億9905万 | +68.31% | 25.65 | 3.99 |
| 02/06 | 647 | 737 | 611 | 737 | +15.7% | 1,403,600 | 34億8895万 | +44.51% | 21.31 | 3.32 |
| 02/05 | 740 | 740 | 627 | 637 | -0.47% | 1,244,000 | 30億1555万 | +27.91% | 18.42 | 2.87 |
| 02/02 | 570 | 640 | 543 | 640 | +18.52% | 689,600 | 30億2976万 | +30.35% | 18.51 | 2.88 |
| 02/01 | 597 | 630 | 536 | 540 | -6.74% | 540,100 | 25億5636万 | +11.57% | 15.61 | 2.43 |
| 01/31 | 500 | 606 | 494 | 579 | +14.43% | 673,600 | 27億4098万 | +20.12% | 16.74 | 2.57 |
| 01/30 | 502 | 506 | 489 | 506 | +0.4% | 6,800 | 23億9540万 | +5.86% | 14.63 | 2.25 |
| 01/29 | 494 | 505 | 494 | 504 | +2.02% | 14,700 | 23億8593万 | +5.66% | 14.57 | 2.24 |
| 01/26 | 515 | 515 | 485 | 494 | -2.18% | 17,500 | 23億3859万 | +3.56% | 14.28 | 2.19 |
| 01/25 | 535 | 540 | 498 | 505 | -3.81% | 28,300 | 23億9067万 | +5.87% | 14.6 | 2.24 |
| 01/24 | 508 | 535 | 502 | 525 | +1.74% | 32,100 | 24億8535万 | +10.53% | 15.18 | 2.33 |
| 01/23 | 485 | 535 | 483 | 516 | +6.17% | 146,700 | 24億2210万 | +9.79% | 14.92 | 2.27 |
| 01/22 | 469 | 496 | 469 | 486 | +3.62% | 20,000 | 22億8128万 | +4.52% | 14.05 | 2.14 |
| 01/19 | 471 | 472 | 464 | 469 | -0.42% | 6,900 | 22億148万 | +1.52% | 13.56 | 2.07 |
| 01/18 | 463 | 471 | 463 | 471 | +1.29% | 1,400 | 22億1087万 | +2.61% | 13.62 | 2.07 |
| 01/17 | 470 | 470 | 461 | 465 | 0% | 11,100 | 21億8271万 | +1.97% | 13.45 | 2.05 |
| 01/16 | 471 | 471 | 463 | 465 | +0.43% | 3,200 | 21億8271万 | +2.65% | 13.45 | 2.05 |
| 01/15 | 471 | 471 | 463 | 463 | 0% | 4,400 | 21億7332万 | +2.89% | 13.39 | 2.04 |
| 01/12 | 469 | 469 | 462 | 463 | -1.49% | 5,500 | 21億7332万 | +3.35% | 13.39 | 2.04 |
| 01/11 | 481 | 481 | 470 | 470 | -1.05% | 3,800 | 22億618万 | +5.62% | 13.59 | 2.07 |
| 01/10 | 470 | 483 | 464 | 475 | +2.15% | 14,300 | 22億2965万 | +7.22% | 13.74 | 2.09 |
| 01/09 | 469 | 470 | 457 | 465 | -1.06% | 17,100 | 21億8271万 | +5.68% | 13.45 | 2.05 |
| 01/05 | 473 | 475 | 468 | 470 | -1.05% | 16,700 | 22億618万 | +7.31% | 13.59 | 2.07 |
| 01/04 | 457 | 485 | 457 | 475 | +3.49% | 22,600 | 22億2965万 | +9.2% | 13.74 | 2.09 |
| 2023 | ||||||||||
| 12/29 | 468 | 468 | 455 | 459 | -1.29% | 19,500 | 21億5454万 | +6.25% | 13.27 | 2.02 |
| 12/28 | 456 | 465 | 455 | 465 | +2.42% | 11,100 | 21億8271万 | +8.14% | 13.45 | 2.05 |
| 12/27 | 455 | 471 | 452 | 454 | -1.09% | 53,100 | 21億3107万 | +6.32% | 13.13 | 2 |
| 12/26 | 471 | 471 | 459 | 459 | -1.5% | 13,700 | 21億5454万 | +7.75% | 13.27 | 2.02 |
| 12/25 | 484 | 494 | 452 | 466 | -3.72% | 35,100 | 21億8740万 | +10.17% | 13.47 | 2.05 |
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 | |
| 2021年 7月期 | 1,723 7/29 | 1,133 7/30 | 8,231,000 7/29 | 78億1208万 | 51億3702万 | +0.27% 9/3 | -6.94% 9/2 |
| 2022年 7月期 | 1,680 11/24 | 680 1/28 | 965,500 8/2 | 78億1788万 | 31億6512万 | +31.66% 11/24 | -22.99% 1/27 |
| 2023年 7月期 | 925 8/24 8/19 | 430 4/24 | 243,100 9/15 | 43億1706万 | 20億1046万 | +9.96% 8/22 | -28.02% 12/22 |
| 最新 | 841 2024/5/24 | 36,100 | 40億3688万 | +6.59% 789 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -50%（0.5倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/05/24 vs 2023/12/29
- 83%（1.83倍）
- 過去安値
390円（2023/12/08） - 116%（2.16倍）
841円（5/24）