株価チャート
株価
8/30
- 前日 (8/29)
- 9,228
- 始値
- 9,300
- 高値
- 9,448
- 安値
- 9,300
- 終値 +1.68%
- 9,383
- 出来高 +417.41%
- 1,040
乖離率
- 株価（5日）
移動平均値 - +1.32%
9,261 - 株価（25日）
移動平均値 - +3.45%
9,070 - 出来高（5日）
移動平均値 - +46.48%
710
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 9,300 | 9,448 | 9,300 | 9,383 | +1.68% | 1,040 | - | +3.45% | - | - |
| 08/29 | 9,213 | 9,280 | 9,213 | 9,228 | +0.05% | 201 | - | +1.81% | - | - |
| 08/28 | 9,277 | 9,277 | 9,177 | 9,223 | -0.58% | 578 | - | +1.75% | - | - |
| 08/27 | 9,251 | 9,280 | 9,216 | 9,277 | +0.89% | 1,007 | - | +2.19% | - | - |
| 08/26 | 9,261 | 9,261 | 9,190 | 9,195 | -0.92% | 726 | - | +1.09% | - | - |
| 08/23 | 9,212 | 9,320 | 9,212 | 9,280 | +0.86% | 401 | - | +1.74% | - | - |
| 08/22 | 9,170 | 9,290 | 9,142 | 9,201 | +0.87% | 7,599 | - | +0.62% | - | - |
| 08/21 | 9,171 | 9,202 | 9,092 | 9,122 | -1.51% | 1,677 | - | -0.46% | - | - |
| 08/20 | 9,198 | 9,289 | 9,150 | 9,262 | +1.64% | 758 | - | +0.84% | - | - |
| 08/19 | 9,160 | 9,240 | 9,057 | 9,113 | -0.46% | 666 | - | -0.98% | - | - |
| 08/16 | 9,159 | 9,200 | 9,100 | 9,155 | +1.35% | 1,628 | - | -0.75% | - | - |
| 08/15 | 8,941 | 9,100 | 8,941 | 9,033 | +0.97% | 4,096 | - | -2.25% | - | - |
| 08/14 | 8,828 | 9,050 | 8,812 | 8,946 | +1.15% | 6,376 | - | -3.4% | - | - |
| 08/13 | 8,687 | 8,900 | 8,687 | 8,844 | +1.81% | 1,663 | - | -4.74% | - | - |
| 08/09 | 8,880 | 8,990 | 8,573 | 8,687 | -3.46% | 4,095 | - | -6.79% | - | - |
| 08/08 | 8,801 | 9,125 | 8,800 | 8,998 | -2.72% | 2,634 | - | -3.95% | - | - |
| 08/07 | 8,564 | 9,280 | 8,505 | 9,250 | +6.15% | 12,571 | - | -1.63% | - | - |
| 08/06 | 8,284 | 8,800 | 8,284 | 8,714 | +9.14% | 6,027 | - | -7.58% | - | - |
| 08/05 | 8,373 | 8,539 | 7,693 | 7,984 | -9.51% | 10,181 | - | -15.75% | - | - |
| 08/02 | 8,863 | 8,991 | 8,787 | 8,823 | -2.83% | 10,091 | - | -7.68% | - | - |
| 08/01 | 9,440 | 9,450 | 8,909 | 9,080 | -2.99% | 12,341 | - | -5.46% | - | - |
| 07/31 | 9,300 | 9,389 | 9,149 | 9,360 | +1.24% | 2,818 | - | -2.94% | - | - |
| 07/30 | 9,203 | 9,328 | 9,185 | 9,245 | -0.33% | 739 | - | -4.39% | - | - |
| 07/29 | 9,000 | 9,300 | 9,000 | 9,276 | +2.18% | 2,106 | - | -4.31% | - | - |
| 07/26 | 9,090 | 9,136 | 8,999 | 9,078 | -1.48% | 2,348 | - | -6.58% | - | - |
| 07/25 | 9,092 | 9,257 | 9,090 | 9,214 | -0.3% | 2,218 | - | -5.51% | - | - |
| 07/24 | 9,517 | 9,547 | 9,241 | 9,242 | -3.34% | 9,030 | - | -5.51% | - | - |
| 07/23 | 9,616 | 9,725 | 9,525 | 9,561 | -1.74% | 1,895 | - | -2.54% | - | - |
| 07/22 | 9,780 | 9,780 | 9,590 | 9,730 | -0.99% | 9,400 | - | -1.02% | - | - |
| 07/19 | 9,859 | 9,859 | 9,626 | 9,827 | -0.26% | 4,919 | - | -0.22% | - | - |
| 07/18 | 9,740 | 9,875 | 9,655 | 9,853 | +1.56% | 7,572 | - | -0.04% | - | - |
| 07/17 | 9,686 | 9,725 | 9,616 | 9,702 | +0.57% | 3,300 | - | -1.77% | - | - |
| 07/16 | 9,720 | 9,720 | 9,581 | 9,647 | -0.75% | 1,655 | - | -2.59% | - | - |
| 07/12 | 9,652 | 9,744 | 9,649 | 9,720 | +0.92% | 2,078 | - | -2.15% | - | - |
| 07/11 | 9,630 | 9,649 | 9,545 | 9,631 | +0.51% | 3,841 | - | -3.29% | - | - |
| 07/10 | 9,564 | 9,615 | 9,522 | 9,582 | +0.41% | 5,565 | - | -4.11% | - | - |
| 07/09 | 9,520 | 9,609 | 9,511 | 9,543 | +0.24% | 2,938 | - | -4.8% | - | - |
| 07/08 | 9,637 | 9,637 | 9,509 | 9,520 | -2.11% | 8,050 | - | -5.33% | - | - |
| 07/05 | 9,879 | 9,879 | 9,699 | 9,725 | -1.67% | 4,268 | - | -3.68% | - | - |
| 07/04 | 9,940 | 10,020 | 9,821 | 9,890 | 0% | 1,994 | - | -2.42% | - | - |
| 07/03 | 9,893 | 9,893 | 9,813 | 9,890 | -0.03% | 3,779 | - | -2.56% | - | - |
| 07/02 | 9,854 | 9,941 | 9,812 | 9,893 | -0.27% | 2,474 | - | -2.75% | - | - |
| 07/01 | 9,993 | 10,000 | 9,851 | 9,920 | -0.62% | 4,133 | - | -2.8% | - | - |
| 06/28 | 10,100 | 10,100 | 9,830 | 9,982 | -0.13% | 6,638 | - | -2.36% | - | - |
| 06/27 | 10,175 | 10,250 | 9,980 | 9,995 | -0.7% | 2,747 | - | -2.26% | - | - |
| 06/26 | 10,135 | 10,480 | 9,950 | 10,065 | +0.83% | 2,207 | - | -1.59% | - | - |
| 06/25 | 9,916 | 9,993 | 9,881 | 9,982 | +1.06% | 14,422 | - | -2.37% | - | - |
| 06/24 | 9,843 | 9,910 | 9,777 | 9,877 | +0.21% | 1,995 | - | -3.46% | - | - |
| 06/21 | 9,994 | 9,994 | 9,855 | 9,856 | -0.65% | 1,438 | - | -3.74% | - | - |
| 06/20 | 9,908 | 9,932 | 9,837 | 9,920 | -0.42% | 3,096 | - | -3.11% | - | - |
| 06/19 | 9,967 | 10,040 | 9,948 | 9,962 | -0.05% | 2,030 | - | -2.62% | - | - |
| 06/18 | 10,060 | 10,090 | 9,941 | 9,967 | -0.92% | 3,253 | - | -2.45% | - | - |
| 06/17 | 10,150 | 10,165 | 10,045 | 10,060 | -1.42% | 2,547 | - | -1.45% | - | - |
| 06/14 | 10,040 | 10,240 | 10,030 | 10,205 | +1.64% | 2,581 | - | +0.07% | - | - |
| 06/13 | 10,290 | 10,290 | 10,035 | 10,040 | -2.9% | 6,440 | - | -1.43% | - | - |
| 06/12 | 10,345 | 10,350 | 10,210 | 10,340 | -0.29% | 4,787 | - | +1.59% | - | - |
| 06/11 | 10,450 | 10,575 | 10,350 | 10,370 | -0.34% | 1,517 | - | +2.06% | - | - |
| 06/10 | 10,330 | 10,515 | 10,300 | 10,405 | +0.39% | 2,515 | - | +2.55% | - | - |
| 06/07 | 10,560 | 10,635 | 10,350 | 10,365 | -1.1% | 1,384 | - | +2.31% | - | - |
| 06/06 | 10,505 | 10,505 | 10,385 | 10,480 | +1.16% | 1,962 | - | +3.65% | - | - |
| 06/05 | 10,330 | 10,400 | 10,275 | 10,360 | +0.29% | 3,941 | - | +2.74% | - | - |
| 06/04 | 10,520 | 10,530 | 10,260 | 10,330 | -1.99% | 6,498 | - | +2.7% | - | - |
| 06/03 | 10,735 | 10,785 | 10,515 | 10,540 | -1.22% | 4,801 | - | +5.04% | - | - |
| 05/31 | 10,360 | 10,695 | 10,360 | 10,670 | +3.79% | 5,271 | - | +6.56% | - | - |
| 05/30 | 10,235 | 10,390 | 10,130 | 10,280 | -1.77% | 8,315 | - | +2.9% | - | - |
| 05/29 | 10,755 | 10,825 | 10,450 | 10,465 | -2.33% | 9,325 | - | +4.85% | - | - |
| 05/28 | 10,420 | 10,730 | 10,400 | 10,715 | +3.68% | 14,634 | - | +7.66% | - | - |
| 05/27 | 10,180 | 10,335 | 10,100 | 10,335 | +2.58% | 5,901 | - | +4.19% | - | - |
| 05/24 | 9,861 | 10,185 | 9,820 | 10,075 | +0.3% | 1,950 | - | +1.83% | - | - |
| 05/23 | 9,964 | 10,100 | 9,801 | 10,045 | +0.85% | 914 | - | +1.53% | - | - |
| 05/22 | 10,200 | 10,270 | 9,950 | 9,960 | -1.97% | 2,984 | - | +0.52% | - | - |
| 05/21 | 10,100 | 10,250 | 10,070 | 10,160 | +0.94% | 2,794 | - | +2.5% | - | - |
| 05/20 | 9,821 | 10,075 | 9,781 | 10,065 | +2.22% | 3,779 | - | +1.55% | - | - |
| 05/17 | 9,661 | 9,867 | 9,661 | 9,846 | +1.53% | 2,567 | - | -0.59% | - | - |
| 05/16 | 9,701 | 9,750 | 9,623 | 9,698 | +0.58% | 961 | - | -2% | - | - |
| 05/15 | 9,797 | 9,874 | 9,587 | 9,642 | -1.11% | 2,634 | - | -2.5% | - | - |
| 05/14 | 9,782 | 9,838 | 9,670 | 9,750 | -0.58% | 2,707 | - | -1.33% | - | - |
| 05/13 | 9,914 | 9,914 | 9,676 | 9,807 | -1.08% | 2,830 | - | -0.7% | - | - |
| 05/10 | 9,858 | 9,961 | 9,840 | 9,914 | +0.86% | 1,485 | - | +0.6% | - | - |
| 05/09 | 9,960 | 9,960 | 9,769 | 9,829 | -0.93% | 2,622 | - | +0.06% | - | - |
| 05/08 | 9,977 | 10,030 | 9,832 | 9,921 | -0.72% | 3,324 | - | +1.29% | - | - |
| 05/07 | 10,195 | 10,195 | 9,898 | 9,993 | -0.42% | 4,391 | - | +2.24% | - | - |
| 05/02 | 9,915 | 10,060 | 9,915 | 10,035 | +1.7% | 3,546 | - | +2.99% | - | - |
| 05/01 | 9,728 | 9,912 | 9,675 | 9,867 | +0.58% | 1,345 | - | +1.61% | - | - |
| 04/30 | 9,649 | 9,912 | 9,622 | 9,810 | +1.26% | 3,695 | - | +1.29% | - | - |
| 04/26 | 9,763 | 9,849 | 9,519 | 9,688 | -0.49% | 4,207 | - | +0.3% | - | - |
| 04/25 | 10,010 | 10,035 | 9,684 | 9,736 | -2.88% | 3,487 | - | +0.99% | - | - |
| 04/24 | 10,140 | 10,140 | 9,935 | 10,025 | -0.55% | 3,053 | - | +4.24% | - | - |
| 04/23 | 10,170 | 10,310 | 10,065 | 10,080 | +0.15% | 3,320 | - | +5.25% | - | - |
| 04/22 | 9,898 | 10,150 | 9,898 | 10,065 | +3.18% | 4,223 | - | +5.59% | - | - |
| 04/19 | 9,752 | 9,822 | 9,593 | 9,755 | -1.16% | 2,721 | - | +2.75% | - | - |
| 04/18 | 9,688 | 9,876 | 9,663 | 9,869 | +1.52% | 2,709 | - | +4.31% | - | - |
| 04/17 | 10,230 | 10,230 | 9,707 | 9,721 | -3.56% | 8,375 | - | +3.34% | - | - |
| 04/16 | 10,405 | 10,405 | 10,080 | 10,080 | -2.89% | 8,733 | - | +7.72% | - | - |
| 04/15 | 9,935 | 10,400 | 9,895 | 10,380 | +3.08% | 7,386 | - | +11.64% | - | - |
| 04/12 | 10,275 | 10,275 | 9,977 | 10,070 | -0.64% | 6,574 | - | +9.08% | - | - |
| 04/11 | 9,812 | 10,215 | 9,745 | 10,135 | +2.48% | 7,420 | - | +10.46% | - | - |
| 04/10 | 9,650 | 9,951 | 9,617 | 9,890 | +2.68% | 3,423 | - | +8.6% | - | - |
| 04/09 | 9,545 | 9,645 | 9,492 | 9,632 | +1.11% | 2,066 | - | +6.5% | - | - |
| 04/08 | 9,514 | 9,551 | 9,419 | 9,526 | +0.76% | 4,137 | - | +5.96% | - | - |
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 | 13,910 4/7 | 12,270 6/2 | 16,270 7/1 | +8.14% 8/4 | -4.85% 5/26 |
| 2009年 7月期 | 14,750 9/4 | 10,660 10/10 | 66,753 5/27 | +7.26% 11/5 | -18.6% 10/10 |
| 2010年 7月期 | 11,950 3/31 | 10,370 11/12 | 34,210 9/29 | +3.95% 12/3 | -5.08% 7/15 |
| 2011年 7月期 | 11,410 9/6 | 5,120 6/9 | 11,618 4/13 | +15.37% 7/4 | -23.5% 3/15 |
| 2012年 7月期 | 6,610 3/12 | 4,010 7/31 | 2,807 8/9 | +7.49% 2/20 | -19.63% 7/30 |
| 2013年 7月期 | 8,810 5/21 | 3,990 9/12 | 17,030 5/21 | +28.48% 4/15 | -12.43% 6/6 |
| 2014年 7月期 | 7,820 8/6 8/2 | 5,840 4/11 | 4,689 7/2 | +5.56% 3/11 | -10.18% 2/4 |
| 2015年 7月期 | 9,850 7/31 | 6,190 10/17 | 3,758 12/18 | +12.77% 11/5 | -11.55% 8/25 |
| 2016年 7月期 | 10,100 8/14 | 6,000 6/27 | 2,214 10/15 | +4.68% 10/23 | -11.33% 1/21 |
| 2017年 7月期 | 7,920 6/5 6/2 | 5,910 8/22 8/19 | 1,450 12/19 | +11.79% 12/14 | -5.53% 2/6 2/2 |
| 2018年 7月期 | 8,200 5/8 | 6,590 2/15 | 1,079 1/15 | +8.72% 5/8 | -6.98% 2/15 |
| 2019年 7月期 | 8,500 1/22 12/18 他2件 | 6,640 7/24 7/23 他3件 | 1,705 7/10 | +6.08% 9/25 | -10.53% 5/9 |
| 2020年 7月期 | 7,590 12/16 | 5,340 3/17 | 4,610 12/6 | +11.94% 3/30 | -13.97% 3/16 |
| 2021年 7月期 | 7,110 3/29 | 5,720 10/30 8/7 他3件 | 2,802 3/8 | +8.05% 1/12 | -6.26% 4/21 |
| 2022年 7月期 | 6,883 7/4 | 5,330 11/18 11/17 | 6,221 4/8 | +7.96% 5/10 | -6.53% 8/4 |
| 2023年 7月期 | 7,516 6/23 | 5,686 1/12 | 16,856 5/16 | +7.73% 5/16 | -7.04% 7/14 |
| 最新 | 9,383 2024/8/30 | 1,040 | +3.45% 9,070 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/08/30 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
3,990円（2012/09/12） - 135%（2.35倍）
9,383円（8/30）