株価チャート
株価
9/19
- 前日 (9/18)
- 675
- 始値
- 684
- 高値
- 692
- 安値
- 674
- 終値 +1.48%
- 685
- 出来高 +20.43%
- 39,500
乖離率
- 株価(5日)
移動平均値 - +1.18%
677 - 株価(25日)
移動平均値 - +3.01%
665 - 出来高(5日)
移動平均値 - +28.66%
30,700
2024/04/25~2024/09/19
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 | ||||||||||
09/19 | 684 | 692 | 674 | 685 | +1.48% | 39,500 | 165億4380万 | +3.01% | 36.64 | 3.53 |
09/18 | 679 | 681 | 670 | 675 | +0.15% | 32,800 | 163億228万 | +1.81% | 36.1 | 3.48 |
09/17 | 672 | 677 | 665 | 674 | +0.3% | 27,900 | 162億7813万 | +2.28% | 36.05 | 3.47 |
09/13 | 674 | 677 | 671 | 672 | -0.88% | 14,500 | 162億2983万 | +2.44% | 35.94 | 3.46 |
09/12 | 663 | 678 | 661 | 678 | +4.31% | 38,800 | 163億7474万 | +3.99% | 36.27 | 3.49 |
09/11 | 666 | 669 | 650 | 650 | -1.81% | 19,000 | 156億9850万 | +0.46% | 34.77 | 3.35 |
09/10 | 666 | 667 | 660 | 662 | 0% | 15,300 | 159億8831万 | +2.95% | 35.41 | 3.41 |
09/09 | 653 | 670 | 645 | 662 | -1.63% | 40,600 | 159億8831万 | +3.76% | 35.41 | 3.41 |
09/06 | 674 | 684 | 665 | 673 | -1.17% | 24,500 | 162億5398万 | +5.82% | 36 | 3.47 |
09/05 | 674 | 685 | 672 | 681 | +1.79% | 27,200 | 164億4719万 | +7.08% | 36.43 | 3.51 |
09/04 | 680 | 690 | 668 | 669 | -3.04% | 46,200 | 161億5738万 | +5.19% | 35.78 | 3.44 |
09/03 | 682 | 691 | 681 | 690 | +1.17% | 24,600 | 166億6456万 | +8.32% | 36.91 | 3.55 |
09/02 | 690 | 691 | 679 | 682 | -0.58% | 38,500 | 164億7135万 | +7.06% | 36.48 | 3.51 |
08/30 | 669 | 686 | 666 | 686 | +3.47% | 40,800 | 165億6795万 | +7.69% | 36.69 | 3.53 |
08/29 | 656 | 670 | 656 | 663 | -1.04% | 38,500 | 160億1247万 | +4.08% | 35.46 | 3.41 |
08/28 | 666 | 670 | 660 | 670 | 0% | 23,600 | 161億8153万 | +5.18% | 35.84 | 3.45 |
08/27 | 660 | 670 | 660 | 670 | +1.67% | 23,000 | 161億8153万 | +5.02% | 35.84 | 3.45 |
08/26 | 658 | 663 | 654 | 659 | +0.46% | 31,600 | 159億1586万 | +3.13% | 35.25 | 3.39 |
08/23 | 658 | 663 | 653 | 656 | -0.46% | 18,600 | 158億4341万 | +2.5% | 35.09 | 3.38 |
08/22 | 666 | 697 | 652 | 659 | 0% | 91,300 | 159億1586万 | +2.65% | 35.25 | 3.39 |
08/21 | 643 | 669 | 643 | 659 | +1.85% | 33,800 | 159億1586万 | +2.33% | 35.25 | 3.39 |
08/20 | 643 | 647 | 635 | 647 | +1.09% | 18,800 | 156億2604万 | +0.31% | 34.61 | 3.33 |
08/19 | 640 | 647 | 631 | 640 | -1.08% | 41,200 | 154億5698万 | -1.08% | 34.23 | 3.3 |
08/16 | 635 | 647 | 632 | 647 | +3.03% | 46,500 | 156億2604万 | -0.46% | 34.61 | 3.33 |
08/15 | 604 | 628 | 604 | 628 | +2.45% | 27,000 | 151億6716万 | -3.68% | 33.59 | 3.23 |
08/14 | 591 | 621 | 591 | 613 | +4.61% | 58,700 | 148億489万 | -6.27% | 32.79 | 3.16 |
08/13 | 598 | 600 | 572 | 586 | -0.34% | 80,200 | 141億5280万 | -10.94% | 31.34 | 3.02 |
08/09 | 599 | 599 | 578 | 588 | +0.51% | 49,400 | 142億110万 | -11.31% | 31.45 | 3.03 |
08/08 | 559 | 591 | 558 | 585 | +4.46% | 48,500 | 141億2865万 | -12.29% | 31.29 | 3.01 |
08/07 | 534 | 570 | 534 | 560 | +2.94% | 84,000 | 135億2486万 | -16.67% | 29.95 | 2.88 |
08/06 | 531 | 568 | 519 | 544 | +4.02% | 211,000 | 131億3843万 | -19.76% | 29.1 | 2.8 |
08/05 | 573 | 603 | 523 | 523 | -16.05% | 255,500 | 126億3125万 | -23.54% | 27.97 | 2.69 |
08/02 | 670 | 670 | 620 | 623 | -7.84% | 179,800 | 150億4640万 | -9.97% | 33.32 | 3.21 |
08/01 | 688 | 688 | 676 | 676 | -1.74% | 46,700 | 163億2644万 | -2.73% | 36.16 | 3.48 |
07/31 | 682 | 690 | 680 | 688 | +0.15% | 29,600 | 166億1625万 | -1.43% | 36.8 | 3.54 |
07/30 | 690 | 692 | 687 | 687 | -0.43% | 23,400 | 165億9210万 | -1.86% | 36.75 | 3.54 |
07/29 | 683 | 692 | 682 | 690 | +1.32% | 42,200 | 166億6456万 | -1.57% | 36.91 | 3.55 |
07/26 | 673 | 683 | 673 | 681 | +0.89% | 44,400 | 164億4719万 | -3.13% | 36.43 | 3.51 |
07/25 | 681 | 681 | 673 | 675 | -1.17% | 92,000 | 163億228万 | -4.26% | 36.1 | 3.48 |
07/24 | 683 | 689 | 683 | 683 | -0.44% | 20,200 | 164億9550万 | -3.39% | 36.53 | 3.52 |
07/23 | 687 | 690 | 683 | 686 | -0.44% | 47,900 | 165億6795万 | -3.11% | 36.69 | 3.53 |
07/22 | 694 | 695 | 688 | 689 | -0.86% | 68,900 | 166億4041万 | -2.96% | 36.85 | 3.55 |
07/19 | 697 | 700 | 694 | 695 | -0.71% | 44,600 | 167億8532万 | -2.39% | 37.17 | 3.58 |
07/18 | 701 | 702 | 700 | 700 | -0.14% | 22,300 | 169億607万 | -1.82% | 37.44 | 3.6 |
07/17 | 699 | 702 | 699 | 701 | +0.14% | 34,600 | 169億3022万 | -1.82% | 37.5 | 3.61 |
07/16 | 700 | 702 | 700 | 700 | +0.14% | 14,000 | 169億607万 | -2.1% | 37.44 | 3.6 |
07/12 | 698 | 702 | 697 | 699 | +0.29% | 36,000 | 168億8192万 | -2.51% | 37.39 | 3.6 |
07/11 | 697 | 700 | 694 | 697 | +0.58% | 25,600 | 168億3362万 | -2.92% | 37.28 | 3.59 |
07/10 | 700 | 700 | 693 | 693 | -1% | 59,600 | 167億3701万 | -3.62% | 37.07 | 3.57 |
07/09 | 699 | 701 | 698 | 700 | -0.28% | 32,400 | 169億607万 | -2.91% | 37.44 | 3.6 |
07/08 | 700 | 702 | 699 | 702 | +0.29% | 44,300 | 169億5438万 | -2.77% | 37.55 | 3.61 |
07/05 | 707 | 707 | 700 | 700 | -0.71% | 41,900 | 169億607万 | -3.18% | 37.44 | 3.6 |
07/04 | 705 | 705 | 701 | 705 | +0.28% | 47,300 | 170億2683万 | -2.62% | 37.71 | 3.63 |
07/03 | 701 | 704 | 701 | 703 | +0.14% | 39,100 | 169億7853万 | -2.9% | 37.6 | 3.62 |
07/02 | 704 | 704 | 700 | 702 | -0.28% | 75,100 | 169億5438万 | -3.17% | 37.55 | 3.61 |
07/01 | 710 | 712 | 704 | 704 | -0.85% | 67,800 | 170億268万 | -2.9% | 37.66 | 3.63 |
06/28 | 713 | 716 | 707 | 710 | -0.56% | 103,700 | 171億4759万 | -2.2% | 43.18 | 3.66 |
06/27 | 708 | 724 | 708 | 714 | -2.86% | 210,700 | 172億4419万 | -1.79% | 43.42 | 3.68 |
06/26 | 743 | 743 | 735 | 735 | -0.81% | 351,200 | 177億5138万 | +0.96% | 44.7 | 3.78 |
06/25 | 735 | 742 | 730 | 741 | +1.51% | 155,800 | 178億9629万 | +1.93% | 45.06 | 3.82 |
06/24 | 727 | 734 | 726 | 730 | +0.55% | 45,700 | 176億3062万 | +0.41% | 44.39 | 3.76 |
06/21 | 727 | 732 | 725 | 726 | -0.82% | 29,200 | 175億3401万 | -0.14% | 44.15 | 3.74 |
06/20 | 722 | 732 | 721 | 732 | +1.39% | 37,500 | 176億7892万 | +0.69% | 44.52 | 3.77 |
06/19 | 725 | 725 | 722 | 722 | -0.41% | 20,500 | 174億3741万 | -0.69% | 43.91 | 3.72 |
06/18 | 724 | 725 | 723 | 725 | +0.28% | 12,500 | 175億986万 | -0.28% | 44.09 | 3.73 |
06/17 | 733 | 733 | 719 | 723 | -0.96% | 31,400 | 174億6156万 | -0.55% | 43.97 | 3.72 |
06/14 | 718 | 733 | 718 | 730 | +0.55% | 27,300 | 176億3062万 | +0.41% | 44.39 | 3.76 |
06/13 | 734 | 734 | 719 | 726 | -0.55% | 40,100 | 175億3401万 | -0.27% | 44.15 | 3.74 |
06/12 | 732 | 734 | 728 | 730 | -0.41% | 15,400 | 176億3062万 | +0.14% | 44.39 | 3.76 |
06/11 | 733 | 735 | 726 | 733 | +0.14% | 22,600 | 177億307万 | +0.55% | 44.58 | 3.77 |
06/10 | 733 | 734 | 725 | 732 | +0.14% | 16,900 | 176億7892万 | +0.41% | 44.52 | 3.77 |
06/07 | 730 | 735 | 725 | 731 | +0.14% | 28,800 | 176億5477万 | +0.14% | 44.46 | 3.76 |
06/06 | 734 | 734 | 730 | 730 | -0.14% | 24,600 | 176億3062万 | 0% | 44.39 | 3.76 |
06/05 | 732 | 733 | 731 | 731 | +0.14% | 17,000 | 176億5477万 | +0.14% | 44.46 | 3.76 |
06/04 | 723 | 730 | 721 | 730 | +0.97% | 29,900 | 176億3062万 | 0% | 44.39 | 3.76 |
06/03 | 724 | 725 | 721 | 723 | +0.28% | 24,000 | 174億6156万 | -0.82% | 43.97 | 3.72 |
05/31 | 717 | 725 | 717 | 721 | +0.42% | 22,600 | 174億1326万 | -1.23% | 43.85 | 3.71 |
05/30 | 716 | 724 | 716 | 718 | +0.14% | 17,200 | 173億4080万 | -1.64% | 43.67 | 3.7 |
05/29 | 720 | 724 | 716 | 717 | -0.83% | 35,100 | 173億1665万 | -1.78% | 43.6 | 3.69 |
05/28 | 727 | 728 | 720 | 723 | -0.55% | 22,400 | 174億6156万 | -0.82% | 43.97 | 3.72 |
05/27 | 726 | 728 | 722 | 727 | +0.14% | 25,500 | 175億5816万 | -0.41% | 44.21 | 3.74 |
05/24 | 725 | 731 | 724 | 726 | -0.41% | 20,900 | 175億3401万 | -0.55% | 44.15 | 3.74 |
05/23 | 725 | 731 | 724 | 729 | +0.55% | 25,500 | 176億647万 | -0.14% | 44.33 | 3.75 |
05/22 | 732 | 732 | 725 | 725 | -0.96% | 10,400 | 175億986万 | -0.68% | 44.09 | 3.73 |
05/21 | 734 | 736 | 730 | 732 | +0.14% | 12,100 | 176億7892万 | +0.14% | 44.52 | 3.77 |
05/20 | 731 | 737 | 730 | 731 | +0.27% | 8,600 | 176億5477万 | 0% | 44.46 | 3.76 |
05/17 | 726 | 734 | 723 | 729 | +0.83% | 27,100 | 176億647万 | -0.27% | 44.33 | 3.75 |
05/16 | 728 | 731 | 723 | 723 | -0.69% | 17,500 | 174億6156万 | -1.23% | 43.97 | 3.72 |
05/15 | 733 | 738 | 725 | 728 | -0.41% | 15,200 | 175億8232万 | -0.55% | 44.27 | 3.75 |
05/14 | 723 | 738 | 723 | 731 | +1.25% | 29,000 | 176億5477万 | -0.14% | 44.46 | 3.76 |
05/13 | 735 | 735 | 719 | 722 | -3.09% | 60,800 | 174億3741万 | -1.37% | 43.91 | 3.72 |
05/10 | 747 | 750 | 742 | 745 | -0.13% | 42,200 | 179億9289万 | +1.78% | 45.31 | 3.84 |
05/09 | 747 | 748 | 744 | 746 | +0.4% | 23,000 | 180億1704万 | +1.91% | 45.37 | 3.84 |
05/08 | 744 | 745 | 740 | 743 | 0% | 23,300 | 179億4459万 | +1.5% | 45.19 | 3.83 |
05/07 | 744 | 744 | 739 | 743 | +0.54% | 17,300 | 179億4459万 | +1.5% | 45.19 | 3.83 |
05/02 | 734 | 739 | 733 | 739 | +0.14% | 9,700 | 178億4798万 | +0.82% | 44.94 | 3.81 |
05/01 | 732 | 738 | 732 | 738 | +1.1% | 15,000 | 178億2383万 | +0.54% | 44.88 | 3.8 |
04/30 | 723 | 730 | 720 | 730 | +0.97% | 31,600 | 176億3062万 | -0.54% | 44.39 | 3.76 |
04/26 | 725 | 727 | 721 | 723 | -0.14% | 20,400 | 174億6156万 | -1.63% | 43.97 | 3.72 |
04/25 | 725 | 728 | 721 | 724 | -0.14% | 16,400 | 174億8571万 | -1.76% | 44.03 | 3.73 |
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 | |
2016年 6月期 | 69 1,099 4/19 | 44 700 12/1 700 11/30 他6件 | 3,705,600 231,600 8/5 | 11億9900万 | 7億6370万 | +26.32% 4/18 | -10.49% 6/24 |
2017年 6月期 | 73 1,165 5/16 | 47 751 10/25 748 10/21 他2件 | 244,800 15,300 6/22 | 12億7101万 | 8億1934万 | +23.4% 5/16 | -7.28% 6/9 |
2018年 6月期 | 156 1,248 1/30 | 61 990 8/2 990 8/1 他5件 | 259,200 16,200 11/1 | 31億5369万 | 12億5086万 | +29.2% 11/13 | -15.52% 7/6 |
2019年 6月期 | 188 1,502 6/17 | 88 705 12/25 | 135,200 16,900 6/14 | 37億9555万 | 17億8153万 | +28.49% 6/14 | -14.82% 12/25 |
2020年 6月期 | 653 5,220 12/2 | 134 1,071 8/6 | 5,349,600 668,700 8/21 | 141億4753万 | 28億9116万 | +96.45% 8/20 | -29.38% 3/13 |
2021年 6月期 | 1,285 2,570 11/17 | 453 1,811 7/2 | 1,558,200 779,100 10/6 | 278億6142万 | 98億1654万 | +36.77% 10/6 | -11.69% 1/14 |
2022年 6月期 | 968 9/14 | 664 1/28 | 322,300 8/11 | 225億4669万 | 154億6591万 | +11.91% 3/3 | -16.14% 1/27 |
2023年 6月期 | 890 9/6 | 690 7/7 7/6 | 209,400 6/28 | 207億2991万 | 160億7150万 | +13.55% 8/22 | -6.57% 10/11 |
2024年 6月期 | 877 2/27 | 707 6/28 | 357,400 2/29 | 204億2711万 | 170億7513万 | +8.52% 2/27 | -9.91% 8/2 |
最新 | 685 2024/9/19 | 39,500 | 165億4380万 | +3.01% 665 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 178%(2.78倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- 482%(5.82倍)
- 2020/12/30 vs 2019/12/30
- 70%(1.7倍)
- 2021/12/30 vs 2020/12/30
- -14%(0.86倍)
- 2022/12/30 vs 2021/12/30
- -11%(0.89倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/09/19 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
44円(2015/12/01) - 1466%(15.66倍)
685円(9/19)