株価チャート
株価
9/18
- 前日 (9/17)
- 1,293
- 始値
- 1,309
- 高値
- 1,309
- 安値
- 1,285
- 終値 ±0%
- 1,293
- 出来高 -58.84%
- 3,190
乖離率
- 株価（5日）
移動平均値 - -0.77%
1,303 - 株価（25日）
移動平均値 - -4.72%
1,357 - 出来高（5日）
移動平均値 - -55.26%
7,130
2024/04/24～2024/09/18
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 | ||||||||||
| 09/18 | 1,309 | 1,309 | 1,285 | 1,293 | 0% | 3,190 | - | -4.72% | - | - |
| 09/17 | 1,306 | 1,306 | 1,271 | 1,293 | -1.6% | 7,750 | - | -4.79% | - | - |
| 09/13 | 1,328 | 1,328 | 1,307 | 1,314 | -0.83% | 5,510 | - | -3.24% | - | - |
| 09/12 | 1,314 | 1,327 | 1,313 | 1,325 | +2.79% | 13,100 | - | -2.36% | - | - |
| 09/11 | 1,301 | 1,305 | 1,275 | 1,289 | -2.27% | 6,100 | - | -5.01% | - | - |
| 09/10 | 1,325 | 1,325 | 1,303 | 1,319 | +0.38% | 5,850 | - | -2.8% | - | - |
| 09/09 | 1,274 | 1,314 | 1,273 | 1,314 | -0.15% | 15,500 | - | -2.67% | - | - |
| 09/06 | 1,335 | 1,340 | 1,314 | 1,316 | -2.23% | 10,630 | - | -2.59% | - | - |
| 09/05 | 1,328 | 1,358 | 1,321 | 1,346 | -0.81% | 17,110 | - | -0.66% | - | - |
| 09/04 | 1,364 | 1,375 | 1,345 | 1,357 | -3.69% | 46,320 | - | -0.22% | - | - |
| 09/03 | 1,408 | 1,419 | 1,407 | 1,409 | +0.14% | 5,830 | - | +3.37% | - | - |
| 09/02 | 1,410 | 1,422 | 1,398 | 1,407 | +0.21% | 8,020 | - | +3.08% | - | - |
| 08/30 | 1,397 | 1,404 | 1,395 | 1,404 | +0.29% | 2,850 | - | +2.78% | - | - |
| 08/29 | 1,383 | 1,400 | 1,383 | 1,400 | +1.23% | 3,130 | - | +2.49% | - | - |
| 08/28 | 1,367 | 1,409 | 1,362 | 1,383 | -0.29% | 30,330 | - | +0.95% | - | - |
| 08/27 | 1,370 | 1,387 | 1,360 | 1,387 | +1.24% | 31,220 | - | +0.95% | - | - |
| 08/26 | 1,375 | 1,380 | 1,324 | 1,370 | -1.23% | 15,130 | - | -0.58% | - | - |
| 08/23 | 1,383 | 1,393 | 1,375 | 1,387 | +0.29% | 7,950 | - | +0.22% | - | - |
| 08/22 | 1,379 | 1,389 | 1,372 | 1,383 | +0.36% | 7,310 | - | -0.5% | - | - |
| 08/21 | 1,360 | 1,385 | 1,325 | 1,378 | -0.14% | 27,330 | - | -1.29% | - | - |
| 08/20 | 1,391 | 1,391 | 1,378 | 1,380 | +0.8% | 10,040 | - | -1.64% | - | - |
| 08/19 | 1,388 | 1,405 | 1,369 | 1,369 | -1.79% | 14,570 | - | -2.98% | - | - |
| 08/16 | 1,390 | 1,404 | 1,376 | 1,394 | +2.2% | 29,240 | - | -1.76% | - | - |
| 08/15 | 1,340 | 1,364 | 1,340 | 1,364 | +2.25% | 15,070 | - | -4.48% | - | - |
| 08/14 | 1,338 | 1,352 | 1,325 | 1,334 | +0.76% | 23,430 | - | -7.17% | - | - |
| 08/13 | 1,309 | 1,326 | 1,302 | 1,324 | +2.72% | 38,210 | - | -8.44% | - | - |
| 08/09 | 1,303 | 1,363 | 1,260 | 1,289 | -1.23% | 14,730 | - | -11.41% | - | - |
| 08/08 | 1,283 | 1,312 | 1,258 | 1,305 | -0.61% | 55,950 | - | -11.04% | - | - |
| 08/07 | 1,242 | 1,320 | 1,235 | 1,313 | +2.26% | 36,050 | - | -11.1% | - | - |
| 08/06 | 1,328 | 1,440 | 1,200 | 1,284 | +10.79% | 70,720 | - | -13.59% | - | - |
| 08/05 | 1,250 | 1,255 | 1,127 | 1,159 | -12.53% | 84,040 | - | -22.53% | - | - |
| 08/02 | 1,345 | 1,360 | 1,314 | 1,325 | -6.62% | 130,390 | - | -12.25% | - | - |
| 08/01 | 1,457 | 1,457 | 1,405 | 1,419 | -3.14% | 24,960 | - | -6.46% | - | - |
| 07/31 | 1,423 | 1,465 | 1,418 | 1,465 | +1.03% | 16,030 | - | -3.62% | - | - |
| 07/30 | 1,433 | 1,450 | 1,425 | 1,450 | +0.62% | 11,420 | - | -4.67% | - | - |
| 07/29 | 1,429 | 1,447 | 1,425 | 1,441 | +0.56% | 26,420 | - | -5.26% | - | - |
| 07/26 | 1,417 | 1,433 | 1,408 | 1,433 | +0.99% | 20,800 | - | -5.85% | - | - |
| 07/25 | 1,440 | 1,468 | 1,419 | 1,419 | -4.51% | 81,140 | - | -6.77% | - | - |
| 07/24 | 1,498 | 1,500 | 1,479 | 1,486 | -0.6% | 9,930 | - | -2.49% | - | - |
| 07/23 | 1,500 | 1,519 | 1,492 | 1,495 | 0% | 14,420 | - | -1.77% | - | - |
| 07/22 | 1,524 | 1,524 | 1,492 | 1,495 | -0.86% | 22,700 | - | -1.58% | - | - |
| 07/19 | 1,512 | 1,525 | 1,502 | 1,508 | -1.18% | 16,000 | - | -0.66% | - | - |
| 07/18 | 1,514 | 1,530 | 1,506 | 1,526 | -1.29% | 40,940 | - | +0.66% | - | - |
| 07/17 | 1,562 | 1,569 | 1,546 | 1,546 | -0.83% | 21,240 | - | +2.11% | - | - |
| 07/16 | 1,585 | 1,586 | 1,556 | 1,559 | -0.26% | 38,290 | - | +3.11% | - | - |
| 07/12 | 1,585 | 1,586 | 1,555 | 1,563 | -1.39% | 46,810 | - | +3.58% | - | - |
| 07/11 | 1,620 | 1,634 | 1,585 | 1,585 | -1.55% | 80,750 | - | +5.32% | - | - |
| 07/10 | 1,579 | 1,610 | 1,577 | 1,610 | +1.45% | 42,020 | - | +7.33% | - | - |
| 07/09 | 1,564 | 1,587 | 1,558 | 1,587 | +1.73% | 38,430 | - | +6.15% | - | - |
| 07/08 | 1,564 | 1,571 | 1,558 | 1,560 | -0.32% | 22,260 | - | +4.63% | - | - |
| 07/05 | 1,573 | 1,578 | 1,560 | 1,565 | -0.51% | 23,520 | - | +5.17% | - | - |
| 07/04 | 1,558 | 1,573 | 1,558 | 1,573 | +1.22% | 15,860 | - | +5.93% | - | - |
| 07/03 | 1,553 | 1,557 | 1,543 | 1,554 | +0.32% | 22,070 | - | +5% | - | - |
| 07/02 | 1,530 | 1,550 | 1,524 | 1,549 | +1.91% | 16,180 | - | +4.87% | - | - |
| 07/01 | 1,528 | 1,530 | 1,518 | 1,520 | +0.66% | 9,820 | - | +3.12% | - | - |
| 06/28 | 1,507 | 1,519 | 1,507 | 1,510 | +0.8% | 11,170 | - | +2.58% | - | - |
| 06/27 | 1,493 | 1,502 | 1,492 | 1,498 | -0.27% | 8,630 | - | +1.9% | - | - |
| 06/26 | 1,497 | 1,502 | 1,489 | 1,502 | +0.87% | 15,900 | - | +2.25% | - | - |
| 06/25 | 1,463 | 1,490 | 1,463 | 1,489 | +2.06% | 14,750 | - | +1.43% | - | - |
| 06/24 | 1,448 | 1,464 | 1,447 | 1,459 | +0.76% | 29,090 | - | -0.55% | - | - |
| 06/21 | 1,458 | 1,463 | 1,448 | 1,448 | 0% | 6,700 | - | -1.3% | - | - |
| 06/20 | 1,446 | 1,452 | 1,440 | 1,448 | -0.48% | 15,190 | - | -1.36% | - | - |
| 06/19 | 1,446 | 1,455 | 1,446 | 1,455 | +1.25% | 49,540 | - | -0.89% | - | - |
| 06/18 | 1,447 | 1,447 | 1,435 | 1,437 | +0.28% | 54,420 | - | -2.11% | - | - |
| 06/17 | 1,450 | 1,450 | 1,430 | 1,433 | -2.12% | 37,460 | - | -2.38% | - | - |
| 06/14 | 1,462 | 1,468 | 1,453 | 1,464 | +0.14% | 11,640 | - | -0.27% | - | - |
| 06/13 | 1,484 | 1,484 | 1,462 | 1,462 | -0.75% | 10,090 | - | -0.41% | - | - |
| 06/12 | 1,472 | 1,478 | 1,468 | 1,473 | -0.94% | 8,890 | - | +0.48% | - | - |
| 06/11 | 1,490 | 1,500 | 1,484 | 1,487 | -0.13% | 10,360 | - | +1.5% | - | - |
| 06/10 | 1,477 | 1,489 | 1,477 | 1,489 | +1.43% | 11,630 | - | +1.78% | - | - |
| 06/07 | 1,473 | 1,473 | 1,465 | 1,468 | -0.27% | 3,550 | - | +0.41% | - | - |
| 06/06 | 1,479 | 1,485 | 1,472 | 1,472 | +0.68% | 17,170 | - | +0.75% | - | - |
| 06/05 | 1,480 | 1,480 | 1,460 | 1,462 | -1.95% | 27,000 | - | +0.07% | - | - |
| 06/04 | 1,494 | 1,497 | 1,486 | 1,491 | -0.33% | 4,760 | - | +2.19% | - | - |
| 06/03 | 1,490 | 1,502 | 1,490 | 1,496 | +0.88% | 14,990 | - | +2.75% | - | - |
| 05/31 | 1,459 | 1,483 | 1,459 | 1,483 | +2.13% | 27,420 | - | +2.06% | - | - |
| 05/30 | 1,454 | 1,460 | 1,441 | 1,452 | -1.09% | 22,140 | - | +0.14% | - | - |
| 05/29 | 1,479 | 1,490 | 1,468 | 1,468 | -0.74% | 11,210 | - | +1.38% | - | - |
| 05/28 | 1,479 | 1,479 | 1,470 | 1,479 | +0.27% | 86,660 | - | +2.42% | - | - |
| 05/27 | 1,465 | 1,475 | 1,465 | 1,475 | +0.82% | 11,210 | - | +2.36% | - | - |
| 05/24 | 1,452 | 1,467 | 1,450 | 1,463 | -0.54% | 15,450 | - | +1.67% | - | - |
| 05/23 | 1,469 | 1,474 | 1,457 | 1,471 | +0.48% | 12,150 | - | +2.37% | - | - |
| 05/22 | 1,467 | 1,470 | 1,463 | 1,464 | -0.34% | 4,630 | - | +1.95% | - | - |
| 05/21 | 1,484 | 1,485 | 1,469 | 1,469 | -0.27% | 13,350 | - | +2.3% | - | - |
| 05/20 | 1,463 | 1,485 | 1,463 | 1,473 | +0.61% | 46,790 | - | +2.58% | - | - |
| 05/17 | 1,457 | 1,464 | 1,440 | 1,464 | +0.34% | 7,040 | - | +2.02% | - | - |
| 05/16 | 1,462 | 1,462 | 1,446 | 1,459 | +0.48% | 6,330 | - | +1.67% | - | - |
| 05/15 | 1,451 | 1,462 | 1,448 | 1,452 | +0.9% | 16,940 | - | +1.18% | - | - |
| 05/14 | 1,439 | 1,448 | 1,432 | 1,439 | +0.21% | 9,720 | - | +0.35% | - | - |
| 05/13 | 1,441 | 1,441 | 1,431 | 1,436 | -0.42% | 7,480 | - | +0.07% | - | - |
| 05/10 | 1,425 | 1,454 | 1,425 | 1,442 | +0.91% | 15,180 | - | +0.49% | - | - |
| 05/09 | 1,438 | 1,440 | 1,429 | 1,429 | -0.21% | 4,920 | - | -0.42% | - | - |
| 05/08 | 1,447 | 1,450 | 1,429 | 1,432 | -1.78% | 35,830 | - | -0.28% | - | - |
| 05/07 | 1,465 | 1,465 | 1,446 | 1,458 | +0.55% | 39,000 | - | +1.46% | - | - |
| 05/02 | 1,449 | 1,458 | 1,444 | 1,450 | -0.28% | 10,710 | - | +0.9% | - | - |
| 05/01 | 1,454 | 1,459 | 1,448 | 1,454 | -0.48% | 10,370 | - | +1.11% | - | - |
| 04/30 | 1,443 | 1,465 | 1,429 | 1,461 | +2.6% | 25,160 | - | +1.53% | - | - |
| 04/26 | 1,415 | 1,426 | 1,408 | 1,424 | +1.14% | 27,690 | - | -1.04% | - | - |
| 04/25 | 1,413 | 1,424 | 1,406 | 1,408 | -1.4% | 22,520 | - | -2.36% | - | - |
| 04/24 | 1,411 | 1,431 | 1,410 | 1,428 | +2.37% | 28,190 | - | -1.11% | - | - |
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 | |
| 2008年 7月期 | 1,062 8/2 | 718 3/18 3/17 | 266,700 6/5 | +9.19% 4/28 | -14.08% 1/22 |
| 2009年 7月期 | 844 8/1 | 407 3/12 | 978,170 7/16 | +12.01% 4/3 | -22.05% 10/27 |
| 2010年 7月期 | 577 4/12 | 452 7/22 7/21 他2件 | 312,590 3/5 | +7.06% 1/15 | -8.97% 5/25 |
| 2011年 7月期 | 555 2/18 | 400 3/15 | 305,040 3/14 | +6.18% 11/22 | -18.95% 3/15 |
| 2012年 7月期 | 474 3/28 | 364 11/25 | 762,290 2/7 | +8.59% 2/20 | -7.73% 7/25 |
| 2013年 7月期 | 710 5/23 | 375 10/11 | 259,510 5/23 | +11.94% 4/11 | -9.88% 6/7 |
| 2014年 7月期 | 707 12/30 | 596 8/30 | 362,750 10/17 | +5.18% 9/20 | -10.5% 2/4 |
| 2015年 7月期 | 884 6/2 | 614 10/17 | 356,890 10/7 | +8.58% 11/4 | -12.13% 8/25 |
| 2016年 7月期 | 859 8/11 | 581 6/24 | 56,570 8/25 | +6.49% 4/22 | -14.4% 2/12 |
| 2017年 7月期 | 763 7/10 | 596 8/4 | 185,060 4/4 | +7.23% 12/9 | -4.66% 11/9 |
| 2018年 7月期 | 865 1/23 | 705 8/14 | 58,310 1/23 | +5.86% 11/7 | -6.73% 2/14 |
| 2019年 7月期 | 827 10/2 | 643 12/26 | 84,140 5/7 | +5.36% 9/26 | -10.73% 12/25 |
| 2020年 7月期 | 811 2/6 | 566 3/19 | 106,290 5/22 | +10.78% 5/28 | -19.55% 3/16 |
| 2021年 7月期 | 950 3/22 | 688 8/3 | 105,410 3/12 | +6.32% 11/26 | -4.54% 5/13 |
| 2022年 7月期 | 1,047 12/30 | 843 3/8 | 46,340 1/5 | +7.02% 9/14 | -8.14% 3/8 |
| 2023年 7月期 | 1,183 7/3 | 865 10/3 | 58,850 6/22 | +7.25% 6/14 | -5.38% 9/28 |
| 最新 | 1,293 2024/9/18 | 3,190 | -4.72% 1,357 | ||
年間値上がり率
- 2003/12/25 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/25
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/09/18 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
364円（2011/11/25） - 255%（3.55倍）
1,293円（9/18）