株価チャート
株価
9/18
- 前日 (9/17)
- 232
- 始値
- 231
- 高値
- 233
- 安値
- 230
- 終値 +0.43%
- 233
- 出来高 -0.79%
- 1,983,400
乖離率
- 株価（5日）
移動平均値 - +1.3%
230 - 株価（25日）
移動平均値 - +10.43%
211 - 出来高（5日）
移動平均値 - -27.95%
2,752,960
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 | 231 | 233 | 230 | 233 | +0.43% | 1,983,400 | 811億7687万 | +10.43% | 15.75 | 4.78 |
| 09/17 | 234 | 234 | 227 | 232 | +0.43% | 1,999,200 | 808億2847万 | +10.48% | 15.68 | 4.76 |
| 09/13 | 232 | 233 | 229 | 231 | -0.86% | 2,350,000 | 804億8007万 | +11.06% | 15.61 | 4.74 |
| 09/12 | 222 | 234 | 221 | 233 | +5.43% | 5,059,800 | 811億7687万 | +12.56% | 15.75 | 4.78 |
| 09/11 | 219 | 223 | 218 | 221 | +0.91% | 2,372,400 | 769億9609万 | +7.8% | 14.94 | 4.54 |
| 09/10 | 218 | 224 | 217 | 219 | +1.39% | 4,204,100 | 762億9929万 | +7.35% | 14.8 | 4.5 |
| 09/09 | 203 | 217 | 203 | 216 | +6.4% | 6,022,800 | 752億5409万 | +6.93% | 14.6 | 4.43 |
| 09/06 | 208 | 209 | 200 | 203 | -0.98% | 1,526,700 | 707億2491万 | +0.5% | 13.72 | 4.17 |
| 09/05 | 202 | 206 | 201 | 205 | +0.49% | 994,600 | 714億2171万 | +1.99% | 13.85 | 4.21 |
| 09/04 | 206 | 207 | 202 | 204 | -1.45% | 1,238,600 | 710億7331万 | +1.49% | 13.79 | 4.19 |
| 09/03 | 207 | 210 | 207 | 207 | -0.48% | 952,200 | 721億1851万 | +2.99% | 13.99 | 4.25 |
| 09/02 | 209 | 210 | 204 | 208 | -0.48% | 1,155,500 | 724億6690万 | +3.48% | 14.06 | 4.27 |
| 08/30 | 209 | 210 | 207 | 209 | +0.97% | 876,500 | 728億1530万 | +3.98% | 14.12 | 4.29 |
| 08/29 | 210 | 211 | 206 | 207 | -1.43% | 969,200 | 721億1851万 | +2.99% | 13.99 | 4.25 |
| 08/28 | 211 | 211 | 208 | 210 | -1.41% | 532,100 | 731億6370万 | +4.48% | 14.19 | 4.31 |
| 08/27 | 208 | 214 | 207 | 213 | +2.4% | 1,808,000 | 742億890万 | +5.97% | 14.39 | 4.37 |
| 08/26 | 206 | 208 | 205 | 208 | 0% | 771,000 | 724億6690万 | +3.48% | 14.06 | 4.27 |
| 08/23 | 206 | 209 | 205 | 208 | +0.97% | 984,900 | 724億6690万 | +3.48% | 14.06 | 4.27 |
| 08/22 | 205 | 207 | 204 | 206 | 0% | 730,000 | 717億7011万 | +2.49% | 13.92 | 4.23 |
| 08/21 | 203 | 206 | 202 | 206 | +0.49% | 569,000 | 717億7011万 | +2.49% | 13.92 | 4.23 |
| 08/20 | 200 | 205 | 200 | 205 | +2.5% | 1,001,800 | 714億2171万 | +1.99% | 13.85 | 4.21 |
| 08/19 | 202 | 203 | 198 | 200 | -1.48% | 1,041,700 | 696億7972万 | -0.99% | 13.52 | 4.11 |
| 08/16 | 202 | 204 | 200 | 203 | +1.5% | 752,800 | 707億2491万 | +0.5% | 13.72 | 4.17 |
| 08/15 | 196 | 201 | 196 | 200 | +2.04% | 904,000 | 696億7972万 | -1.48% | 13.52 | 4.11 |
| 08/14 | 197 | 199 | 194 | 196 | 0% | 1,293,500 | 682億8612万 | -3.45% | 13.25 | 4.02 |
| 08/13 | 195 | 196 | 193 | 196 | +0.51% | 938,200 | 682億8612万 | -3.92% | 13.25 | 4.02 |
| 08/09 | 196 | 196 | 192 | 195 | +1.56% | 1,459,000 | 679億3772万 | -4.41% | 13.18 | 4 |
| 08/08 | 195 | 197 | 191 | 192 | -2.04% | 1,695,100 | 668億9253万 | -6.34% | 12.98 | 3.94 |
| 08/07 | 189 | 198 | 188 | 196 | +1.55% | 2,200,800 | 682億8612万 | -4.85% | 13.25 | 4.02 |
| 08/06 | 185 | 195 | 185 | 193 | +9.66% | 2,002,800 | 672億4092万 | -6.31% | 13.04 | 3.96 |
| 08/05 | 184 | 189 | 172 | 176 | -8.33% | 3,633,100 | 613億1815万 | -14.98% | 11.89 | 3.61 |
| 08/02 | 194 | 197 | 192 | 192 | -3.03% | 2,731,400 | 668億9253万 | -7.69% | 12.98 | 3.94 |
| 08/01 | 205 | 205 | 197 | 198 | -3.88% | 1,798,000 | 689億8292万 | -5.26% | 13.38 | 4.07 |
| 07/31 | 200 | 206 | 197 | 206 | +3% | 1,611,900 | 717億7011万 | -1.44% | 12.82 | 4.23 |
| 07/30 | 201 | 202 | 198 | 200 | -2.91% | 3,465,600 | 696億7972万 | -4.31% | 12.43 | 4.1 |
| 07/29 | 202 | 207 | 202 | 206 | +1.98% | 5,830,700 | 717億7011万 | -1.44% | 12.81 | 4.23 |
| 07/26 | 207 | 208 | 202 | 202 | -2.42% | 2,458,000 | 703億7651万 | -3.35% | 12.56 | 4.14 |
| 07/25 | 208 | 209 | 206 | 207 | -0.48% | 1,999,900 | 721億1851万 | -0.96% | 12.87 | 4.25 |
| 07/24 | 210 | 213 | 207 | 208 | +0.48% | 1,614,300 | 724億6690万 | -0.48% | 12.93 | 4.27 |
| 07/23 | 207 | 210 | 207 | 207 | -0.48% | 1,214,200 | 721億1851万 | -0.48% | 12.87 | 4.25 |
| 07/22 | 210 | 210 | 208 | 208 | -1.42% | 1,056,000 | 724億6690万 | 0% | 12.93 | 4.27 |
| 07/19 | 213 | 213 | 210 | 211 | -0.94% | 1,074,600 | 735億1210万 | +1.44% | 13.12 | 4.33 |
| 07/18 | 209 | 215 | 209 | 213 | +1.43% | 1,780,700 | 742億890万 | +2.9% | 13.24 | 4.37 |
| 07/17 | 210 | 211 | 206 | 210 | 0% | 1,831,000 | 731億6370万 | +1.94% | 13.06 | 4.31 |
| 07/16 | 217 | 218 | 210 | 210 | -3.23% | 2,422,200 | 731億6370万 | +2.44% | 13.06 | 4.31 |
| 07/12 | 214 | 218 | 214 | 217 | +1.4% | 3,143,900 | 756億249万 | +6.37% | 13.49 | 4.45 |
| 07/11 | 213 | 215 | 211 | 214 | +0.94% | 1,382,800 | 745億5730万 | +5.42% | 13.3 | 4.39 |
| 07/10 | 213 | 214 | 209 | 212 | -0.47% | 1,394,900 | 738億6050万 | +4.95% | 13.18 | 4.35 |
| 07/09 | 215 | 215 | 212 | 213 | 0% | 1,909,600 | 742億890万 | +5.97% | 13.24 | 4.37 |
| 07/08 | 211 | 215 | 210 | 213 | +1.43% | 2,193,200 | 742億890万 | +6.5% | 13.24 | 4.37 |
| 07/05 | 210 | 211 | 208 | 210 | 0% | 934,800 | 731億6370万 | +5% | 13.06 | 4.31 |
| 07/04 | 211 | 212 | 208 | 210 | -0.47% | 953,600 | 731億6370万 | +5.53% | 13.06 | 4.31 |
| 07/03 | 210 | 214 | 210 | 211 | +0.48% | 1,716,800 | 735億1210万 | +6.57% | 13.12 | 4.33 |
| 07/02 | 209 | 210 | 208 | 210 | +0.96% | 1,125,600 | 731億6370万 | +6.6% | 13.06 | 4.31 |
| 07/01 | 209 | 209 | 207 | 208 | 0% | 798,000 | 724億6690万 | +6.12% | 12.93 | 4.27 |
| 06/28 | 207 | 210 | 207 | 208 | +0.48% | 1,409,400 | 724億6690万 | +6.12% | 12.93 | 4.27 |
| 06/27 | 209 | 210 | 206 | 207 | -0.48% | 1,013,300 | 721億1851万 | +6.15% | 12.87 | 4.25 |
| 06/26 | 208 | 209 | 207 | 208 | +0.48% | 1,404,600 | 724億6690万 | +6.67% | 12.93 | 4.27 |
| 06/25 | 204 | 207 | 203 | 207 | +1.97% | 1,305,100 | 721億1851万 | +6.7% | 12.87 | 4.25 |
| 06/24 | 202 | 203 | 201 | 203 | +2.01% | 1,156,100 | 707億2491万 | +4.64% | 12.62 | 4.16 |
| 06/21 | 198 | 201 | 198 | 199 | -0.5% | 1,472,500 | 693億3132万 | +2.58% | 12.37 | 4.08 |
| 06/20 | 198 | 200 | 198 | 200 | -0.5% | 1,315,300 | 696億7972万 | +3.09% | 12.43 | 4.1 |
| 06/19 | 199 | 203 | 199 | 201 | +1.01% | 1,410,800 | 700億2811万 | +3.61% | 12.5 | 4.12 |
| 06/18 | 199 | 201 | 197 | 199 | +0.51% | 1,278,600 | 693億3132万 | +2.58% | 12.37 | 4.08 |
| 06/17 | 196 | 198 | 194 | 198 | +0.51% | 1,412,400 | 689億8292万 | +2.06% | 12.31 | 4.06 |
| 06/14 | 190 | 197 | 190 | 197 | +3.68% | 1,456,000 | 686億3452万 | +1.55% | 12.25 | 4.04 |
| 06/13 | 193 | 193 | 189 | 190 | -1.55% | 1,070,900 | 661億9573万 | -2.06% | 11.81 | 3.9 |
| 06/12 | 190 | 194 | 190 | 193 | +1.58% | 919,000 | 672億4092万 | -0.52% | 12 | 3.96 |
| 06/11 | 191 | 194 | 190 | 190 | -1.04% | 1,071,200 | 661億9573万 | -2.56% | 11.81 | 3.9 |
| 06/10 | 190 | 194 | 187 | 192 | +2.13% | 1,780,300 | 668億9253万 | -1.54% | 11.94 | 3.94 |
| 06/07 | 187 | 189 | 185 | 188 | -0.53% | 1,669,300 | 654億9893万 | -3.59% | 11.69 | 3.86 |
| 06/06 | 190 | 191 | 188 | 189 | -0.53% | 1,592,500 | 658億4733万 | -3.08% | 11.75 | 3.88 |
| 06/05 | 191 | 193 | 190 | 190 | -0.52% | 1,156,800 | 661億9573万 | -3.06% | 11.81 | 3.9 |
| 06/04 | 191 | 193 | 189 | 191 | 0% | 1,737,300 | 665億4413万 | -2.55% | 11.87 | 3.92 |
| 06/03 | 191 | 194 | 191 | 191 | 0% | 928,400 | 665億4413万 | -2.55% | 11.87 | 3.92 |
| 05/31 | 188 | 191 | 188 | 191 | +2.14% | 1,171,300 | 665億4413万 | -2.55% | 11.87 | 3.92 |
| 05/30 | 187 | 189 | 186 | 187 | -1.58% | 1,268,800 | 651億5053万 | -5.08% | 11.63 | 3.84 |
| 05/29 | 194 | 195 | 190 | 190 | -2.06% | 1,437,400 | 661億9573万 | -3.55% | 11.81 | 3.9 |
| 05/28 | 193 | 196 | 193 | 194 | +0.52% | 847,200 | 675億8932万 | -2.02% | 12.06 | 3.98 |
| 05/27 | 195 | 196 | 193 | 193 | -1.03% | 734,400 | 672億4092万 | -2.53% | 12 | 3.96 |
| 05/24 | 196 | 197 | 195 | 195 | -1.52% | 976,300 | 679億3772万 | -1.52% | 12.12 | 4 |
| 05/23 | 196 | 198 | 195 | 198 | +1.02% | 864,500 | 689億8292万 | 0% | 12.31 | 4.06 |
| 05/22 | 196 | 197 | 195 | 196 | 0% | 790,300 | 682億8612万 | -1.01% | 12.19 | 4.02 |
| 05/21 | 199 | 199 | 196 | 196 | -1.51% | 812,400 | 682億8612万 | -1.01% | 12.19 | 4.02 |
| 05/20 | 197 | 200 | 197 | 199 | +1.53% | 1,087,700 | 693億3132万 | 0% | 12.37 | 4.08 |
| 05/17 | 196 | 198 | 194 | 196 | -1.01% | 986,400 | 682億8612万 | -1.51% | 12.19 | 4.02 |
| 05/16 | 201 | 201 | 197 | 198 | -1.49% | 845,900 | 689億8292万 | -0.5% | 12.31 | 4.06 |
| 05/15 | 203 | 204 | 201 | 201 | -1.47% | 1,040,100 | 700億2811万 | +1.01% | 12.5 | 4.12 |
| 05/14 | 201 | 204 | 201 | 204 | +0.99% | 966,000 | 710億7331万 | +2.51% | 12.68 | 4.18 |
| 05/13 | 201 | 202 | 199 | 202 | +0.5% | 876,900 | 703億7651万 | +1.51% | 12.56 | 4.14 |
| 05/10 | 199 | 201 | 198 | 201 | +2.03% | 915,200 | 700億2811万 | +1.01% | 12.5 | 4.12 |
| 05/09 | 198 | 199 | 197 | 197 | -0.51% | 582,800 | 686億3452万 | -1.01% | 12.25 | 4.04 |
| 05/08 | 198 | 201 | 198 | 198 | 0% | 984,700 | 689億8292万 | -1% | 12.31 | 4.06 |
| 05/07 | 195 | 198 | 195 | 198 | +1.54% | 933,000 | 689億8292万 | -1% | 12.31 | 4.06 |
| 05/02 | 198 | 198 | 195 | 195 | -0.51% | 500,200 | 679億3772万 | -2.5% | 12.12 | 4 |
| 05/01 | 193 | 198 | 193 | 196 | +1.03% | 1,261,200 | 682億8612万 | -2.49% | 12.19 | 4.02 |
| 04/30 | 194 | 196 | 192 | 194 | 0% | 1,434,600 | 675億8932万 | -3.48% | 12.06 | 4.46 |
| 04/26 | 195 | 198 | 193 | 194 | -1.02% | 4,336,900 | 675億8932万 | -3.48% | 12.05 | 4.46 |
| 04/25 | 200 | 200 | 196 | 196 | -2% | 1,089,400 | 682億8612万 | -2.97% | 12.18 | 4.51 |
| 04/24 | 201 | 202 | 197 | 200 | -0.5% | 1,401,000 | 696億7972万 | -0.99% | 12.43 | 4.6 |
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 | |
| 2008年 7月期 | 81 8,090 8/9 | 39 3,980 3/21 3,940 3/18 | 6,419,300 64,193 12/13 | - | - | +19.86% 5/20 | -25.88% 8/15 |
| 2009年 7月期 | 70 7,010 7/6 | 25 2,475 10/10 2,450 10/9 | 3,741,100 37,411 7/6 | - | - | +29.2% 7/6 | -29.65% 10/8 |
| 2010年 7月期 | 56 5,580 8/7 5,580 8/6 | 38 3,870 7/30 3,810 2/17 他3件 | 2,058,700 20,587 10/21 | - | - | +15.56% 4/2 | -16.77% 10/5 |
| 2011年 7月期 | 45 4,505 7/26 4,515 7/11 他4件 | 27 2,700 3/15 | 2,499,400 24,994 7/27 | 155億7172万 | 93億169万 | +13.34% 6/9 | -30.48% 3/15 |
| 2012年 7月期 | 46 4,500 7/17 4,505 7/12 他5件 | 33 3,330 8/9 | 3,751,400 37,514 7/27 | 158億3010万 | 114億7208万 | +11.71% 4/3 | -10.3% 8/1 |
| 2013年 7月期 | 98 9,820 5/8 | 38 3,780 9/5 | 6,529,900 65,299 5/8 | 338億3059万 | 130億2236万 | +32.59% 3/11 | -20.79% 6/7 |
| 2014年 7月期 | 140 1/31 | 70 6,980 9/2 6,950 8/30 他3件 | 33,699,800 1/31 | 482億6693万 | 239億4324万 | +48.35% 1/31 | -11.51% 8/8 |
| 2015年 7月期 | 223 4/17 4/15 | 106 8/8 | 41,001,300 3/19 | 769億9619万 | 365億9908万 | +33.29% 3/20 | -17.38% 8/25 |
| 2016年 7月期 | 182 8/5 | 95 2/12 | 7,422,100 9/4 | 630億7847万 | 330億952万 | +13.51% 11/24 | -20.67% 2/12 |
| 2017年 7月期 | 174 7/25 7/24 | 121 8/19 8/8 他2件 | 10,185,900 12/5 | 606億2135万 | 420億6663万 | +14.52% 12/5 | -8.31% 1/24 |
| 2018年 7月期 | 212 1/16 1/15 | 158 8/14 | 4,604,100 12/8 | 738億6050万 | 550億4697万 | +15.14% 12/15 | -10.3% 2/6 |
| 2019年 7月期 | 190 7/4 7/3 | 128 12/25 | 9,341,600 3/11 | 661億9573万 | 445億9502万 | +12.51% 2/4 | -14.15% 12/25 |
| 2020年 7月期 | 179 9/26 9/9 | 111 3/13 | 5,396,700 7/29 | 623億6334万 | 386億7224万 | +10.79% 5/25 | -15.86% 2/28 |
| 2021年 7月期 | 174 3/22 3/19 | 121 8/3 | 8,474,500 12/7 | 606億2135万 | 421億5623万 | +17.44% 3/19 | -7.76% 1/15 |
| 2022年 7月期 | 186 9/6 | 130 1/28 1/27 他2件 | 11,537,600 9/6 | 648億213万 | 452億9181万 | +14.48% 3/11 | -8.34% 10/7 |
| 2023年 7月期 | 321 12/15 | 158 9/7 9/5 他5件 | 29,005,500 12/12 | 1118億3595万 | 550億4697万 | +25.28% 10/20 | -11.56% 1/18 |
| 2024年 7月期 | 232 9/7 | 170 2/15 | 12,551,600 9/11 | 808億2847万 | 592億2776万 | +9.2% 3/22 | -14.93% 8/5 |
| 最新 | 233 2024/9/18 | 1,983,400 | 811億7687万 | +10.43% 211 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 50%（1.5倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 125%（2.25倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/09/18 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
25円（2008/10/10） - 841%（9.41倍）
233円（9/18）