株価チャート
株価
9/18
- 前日 (9/17)
- 1,250
- 始値
- 1,244
- 高値
- 1,244
- 安値
- 1,215
- 終値 -0.48%
- 1,244
- 出来高 +100%
- 4,800
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,245 - 株価（25日）
移動平均値 - +0.08%
1,243 - 出来高（5日）
移動平均値 - +84.62%
2,600
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 | 1,244 | 1,244 | 1,215 | 1,244 | -0.48% | 4,800 | 82億5120万 | +0.08% | 23.57 | 1.52 |
| 09/17 | 1,250 | 1,250 | 1,228 | 1,250 | 0% | 2,400 | 82億9100万 | +0.48% | 23.68 | 1.53 |
| 09/13 | 1,239 | 1,250 | 1,232 | 1,250 | +0.97% | 3,500 | 82億9100万 | +0.48% | 23.68 | 1.53 |
| 09/12 | 1,248 | 1,248 | 1,238 | 1,238 | -0.4% | 900 | 82億1140万 | -0.4% | 23.45 | 1.51 |
| 09/11 | 1,250 | 1,250 | 1,233 | 1,243 | +1.06% | 1,400 | 82億4457万 | 0% | 23.55 | 1.52 |
| 09/10 | 1,236 | 1,236 | 1,229 | 1,230 | -0.32% | 800 | 81億5834万 | -1.05% | 23.3 | 1.5 |
| 09/09 | 1,237 | 1,243 | 1,230 | 1,234 | 0% | 1,200 | 81億8487万 | -0.72% | 23.38 | 1.51 |
| 09/06 | 1,250 | 1,250 | 1,234 | 1,234 | -0.8% | 1,100 | 81億8487万 | -0.88% | 23.38 | 1.51 |
| 09/05 | 1,242 | 1,254 | 1,242 | 1,244 | +0.48% | 1,700 | 82億5120万 | -0.24% | 23.57 | 1.52 |
| 09/04 | 1,248 | 1,248 | 1,236 | 1,238 | -0.96% | 1,300 | 82億1140万 | -0.96% | 23.45 | 1.51 |
| 09/03 | 1,257 | 1,257 | 1,236 | 1,250 | +0.24% | 900 | 82億9100万 | -0.24% | 23.68 | 1.53 |
| 09/02 | 1,268 | 1,268 | 1,244 | 1,247 | +0.56% | 1,300 | 82億7110万 | -0.8% | 23.62 | 1.52 |
| 08/30 | 1,240 | 1,248 | 1,240 | 1,240 | 0% | 1,400 | 82億2467万 | -1.74% | 23.49 | 1.52 |
| 08/29 | 1,250 | 1,250 | 1,232 | 1,240 | -0.56% | 2,300 | 82億2467万 | -2.13% | 23.49 | 1.52 |
| 08/28 | 1,256 | 1,256 | 1,243 | 1,247 | +0.24% | 1,700 | 82億7110万 | -2.04% | 23.62 | 1.52 |
| 08/27 | 1,241 | 1,245 | 1,234 | 1,244 | +0.24% | 3,100 | 82億5120万 | -2.66% | 23.57 | 1.52 |
| 08/26 | 1,248 | 1,248 | 1,228 | 1,241 | -0.24% | 5,900 | 82億3130万 | -3.27% | 23.51 | 1.52 |
| 08/23 | 1,242 | 1,244 | 1,234 | 1,244 | +0.16% | 1,800 | 82億5120万 | -3.49% | 23.57 | 1.52 |
| 08/22 | 1,243 | 1,250 | 1,240 | 1,242 | -0.48% | 2,100 | 82億3793万 | -4.02% | 23.53 | 1.52 |
| 08/21 | 1,242 | 1,248 | 1,242 | 1,248 | +0.48% | 1,500 | 82億7773万 | -3.93% | 23.64 | 1.53 |
| 08/20 | 1,254 | 1,254 | 1,236 | 1,242 | -0.96% | 3,300 | 82億3793万 | -4.75% | 23.53 | 1.52 |
| 08/19 | 1,261 | 1,261 | 1,239 | 1,254 | +0.72% | 2,600 | 83億1753万 | -4.2% | 23.76 | 1.53 |
| 08/16 | 1,246 | 1,253 | 1,241 | 1,245 | -0.08% | 2,000 | 82億5783万 | -5.25% | 23.59 | 1.52 |
| 08/15 | 1,250 | 1,250 | 1,242 | 1,246 | -0.16% | 1,200 | 82億6446万 | -5.61% | 23.61 | 1.52 |
| 08/14 | 1,258 | 1,258 | 1,241 | 1,248 | -0.64% | 1,700 | 82億7773万 | -5.81% | 23.64 | 1.53 |
| 08/13 | 1,255 | 1,256 | 1,232 | 1,256 | +0.24% | 6,000 | 83億3079万 | -5.63% | 23.8 | 1.53 |
| 08/09 | 1,259 | 1,259 | 1,233 | 1,253 | +1.87% | 2,400 | 83億1089万 | -6.21% | 23.74 | 1.53 |
| 08/08 | 1,239 | 1,255 | 1,202 | 1,230 | -0.73% | 7,100 | 81億5834万 | -8.35% | 23.3 | 1.5 |
| 08/07 | 1,231 | 1,263 | 1,209 | 1,239 | +0.41% | 4,700 | 82億1803万 | -8.02% | 23.47 | 1.51 |
| 08/06 | 1,230 | 1,243 | 1,200 | 1,234 | +0.24% | 7,400 | 81億8487万 | -8.66% | 23.38 | 1.51 |
| 08/05 | 1,231 | 1,241 | 1,155 | 1,231 | -4.2% | 22,200 | 81億6497万 | -9.15% | 23.32 | 1.5 |
| 08/02 | 1,321 | 1,321 | 1,270 | 1,285 | -0.46% | 6,500 | 85億2314万 | -5.38% | 24.34 | 1.57 |
| 08/01 | 1,350 | 1,350 | 1,279 | 1,291 | -2.71% | 7,600 | 85億6294万 | -4.93% | 24.46 | 1.58 |
| 07/31 | 1,412 | 1,412 | 1,300 | 1,327 | +2.71% | 20,600 | 88億172万 | -2.28% | 19.21 | 1.62 |
| 07/30 | 1,316 | 1,319 | 1,290 | 1,292 | -5.76% | 15,000 | 85億6957万 | -4.72% | 18.71 | 1.58 |
| 07/29 | 1,361 | 1,371 | 1,339 | 1,371 | +0.73% | 9,500 | 90億9356万 | +1.18% | 19.85 | 1.68 |
| 07/26 | 1,368 | 1,370 | 1,356 | 1,361 | -0.66% | 3,100 | 90億2724万 | +0.67% | 19.7 | 1.66 |
| 07/25 | 1,375 | 1,375 | 1,350 | 1,370 | -0.44% | 5,500 | 90億8693万 | +1.63% | 19.83 | 1.67 |
| 07/24 | 1,385 | 1,385 | 1,375 | 1,376 | -0.65% | 3,200 | 91億2673万 | +2.3% | 19.92 | 1.68 |
| 07/23 | 1,379 | 1,385 | 1,375 | 1,385 | +0.8% | 2,300 | 91億8642万 | +3.28% | 20.05 | 1.69 |
| 07/22 | 1,375 | 1,378 | 1,374 | 1,374 | +0.07% | 3,100 | 91億1346万 | +2.77% | 19.89 | 1.68 |
| 07/19 | 1,371 | 1,378 | 1,370 | 1,373 | -0.15% | 4,600 | 91億683万 | +3% | 19.88 | 1.68 |
| 07/18 | 1,386 | 1,386 | 1,375 | 1,375 | -0.07% | 5,200 | 91億2010万 | +3.54% | 19.91 | 1.68 |
| 07/17 | 1,388 | 1,388 | 1,376 | 1,376 | +0.44% | 6,600 | 91億2673万 | +3.93% | 19.92 | 1.68 |
| 07/16 | 1,386 | 1,386 | 1,366 | 1,370 | +0.29% | 6,800 | 90億8693万 | +3.79% | 19.83 | 1.67 |
| 07/12 | 1,370 | 1,375 | 1,352 | 1,366 | -0.29% | 6,100 | 90億6040万 | +3.72% | 19.78 | 1.67 |
| 07/11 | 1,389 | 1,394 | 1,350 | 1,370 | -1.37% | 14,300 | 90億8693万 | +4.34% | 19.83 | 1.67 |
| 07/10 | 1,396 | 1,396 | 1,389 | 1,389 | -0.36% | 3,600 | 92億1295万 | +6.11% | 20.11 | 1.7 |
| 07/09 | 1,390 | 1,396 | 1,381 | 1,394 | +0.29% | 5,800 | 92億4612万 | +6.9% | 20.18 | 1.7 |
| 07/08 | 1,389 | 1,391 | 1,380 | 1,390 | +0.07% | 7,400 | 92億1959万 | +7.01% | 20.12 | 1.7 |
| 07/05 | 1,393 | 1,395 | 1,376 | 1,389 | +0.65% | 7,600 | 92億1295万 | +7.42% | 20.11 | 1.7 |
| 07/04 | 1,364 | 1,380 | 1,364 | 1,380 | +1.17% | 15,200 | 91億5326万 | +7.14% | 19.98 | 1.69 |
| 07/03 | 1,359 | 1,369 | 1,346 | 1,364 | +1.41% | 12,200 | 90億4713万 | +6.31% | 19.75 | 1.67 |
| 07/02 | 1,362 | 1,362 | 1,300 | 1,345 | +0.98% | 19,500 | 89億2111万 | +5.16% | 19.47 | 1.64 |
| 07/01 | 1,478 | 1,478 | 1,299 | 1,332 | +2.62% | 85,900 | 88億3488万 | +4.47% | 19.28 | 1.63 |
| 06/28 | 1,292 | 1,298 | 1,282 | 1,298 | +0.46% | 9,200 | 86億937万 | +1.88% | 18.79 | 1.59 |
| 06/27 | 1,285 | 1,293 | 1,284 | 1,292 | +0.62% | 11,000 | 85億6957万 | +1.49% | 18.71 | 1.58 |
| 06/26 | 1,285 | 1,286 | 1,280 | 1,284 | +0.16% | 2,800 | 85億1651万 | +1.02% | 18.59 | 1.57 |
| 06/25 | 1,280 | 1,284 | 1,280 | 1,282 | +0.16% | 3,600 | 85億324万 | +0.87% | 18.56 | 1.57 |
| 06/24 | 1,283 | 1,283 | 1,276 | 1,280 | 0% | 1,500 | 84億8998万 | +0.79% | 18.53 | 1.56 |
| 06/21 | 1,275 | 1,283 | 1,275 | 1,280 | +0.16% | 2,300 | 84億8998万 | +0.87% | 18.53 | 1.56 |
| 06/20 | 1,281 | 1,281 | 1,273 | 1,278 | -0.23% | 2,000 | 84億7671万 | +0.79% | 18.5 | 1.56 |
| 06/19 | 1,281 | 1,281 | 1,276 | 1,281 | 0% | 1,800 | 84億9661万 | +1.1% | 18.55 | 1.57 |
| 06/18 | 1,280 | 1,281 | 1,275 | 1,281 | +0.47% | 2,400 | 84億9661万 | +1.18% | 18.55 | 1.57 |
| 06/17 | 1,277 | 1,277 | 1,265 | 1,275 | -0.08% | 2,100 | 84億5682万 | +0.79% | 18.46 | 1.56 |
| 06/14 | 1,254 | 1,276 | 1,254 | 1,276 | +1.11% | 2,600 | 84億6345万 | +0.87% | 18.47 | 1.56 |
| 06/13 | 1,274 | 1,275 | 1,261 | 1,262 | -0.63% | 2,700 | 83億7059万 | -0.16% | 18.27 | 1.54 |
| 06/12 | 1,284 | 1,284 | 1,263 | 1,270 | -0.63% | 5,000 | 84億2365万 | +0.55% | 18.39 | 1.55 |
| 06/11 | 1,283 | 1,283 | 1,273 | 1,278 | -0.16% | 2,300 | 84億7671万 | +1.19% | 18.5 | 1.56 |
| 06/10 | 1,277 | 1,280 | 1,276 | 1,280 | +0.31% | 3,700 | 84億8998万 | +1.43% | 18.53 | 1.56 |
| 06/07 | 1,270 | 1,277 | 1,250 | 1,276 | +1.03% | 5,000 | 84億6345万 | +1.27% | 18.47 | 1.56 |
| 06/06 | 1,264 | 1,276 | 1,261 | 1,263 | -0.39% | 2,800 | 83億7722万 | +0.32% | 18.29 | 1.54 |
| 06/05 | 1,275 | 1,280 | 1,268 | 1,268 | +0.63% | 6,900 | 84億1039万 | +0.71% | 18.36 | 1.55 |
| 06/04 | 1,260 | 1,267 | 1,258 | 1,260 | 0% | 2,800 | 83億5732万 | +0.16% | 18.24 | 1.54 |
| 06/03 | 1,269 | 1,269 | 1,260 | 1,260 | -0.32% | 2,700 | 83億5732万 | +0.24% | 18.24 | 1.54 |
| 05/31 | 1,257 | 1,267 | 1,253 | 1,264 | +0.56% | 2,200 | 83億8385万 | +0.64% | 18.3 | 1.54 |
| 05/30 | 1,250 | 1,257 | 1,240 | 1,257 | +0.24% | 2,200 | 83億3742万 | +0.16% | 18.2 | 1.54 |
| 05/29 | 1,250 | 1,255 | 1,246 | 1,254 | -0.08% | 3,100 | 83億1753万 | 0% | 18.16 | 1.53 |
| 05/28 | 1,258 | 1,282 | 1,250 | 1,255 | -2.56% | 18,800 | 83億2416万 | +0.16% | 18.17 | 1.53 |
| 05/27 | 1,270 | 1,288 | 1,252 | 1,288 | +1.5% | 18,500 | 85億4304万 | +2.96% | 18.65 | 1.57 |
| 05/24 | 1,264 | 1,269 | 1,260 | 1,269 | +0.4% | 4,700 | 84億1702万 | +1.6% | 18.37 | 1.55 |
| 05/23 | 1,267 | 1,267 | 1,252 | 1,264 | 0% | 5,200 | 83億8385万 | +1.36% | 18.3 | 1.54 |
| 05/22 | 1,268 | 1,268 | 1,260 | 1,264 | -0.32% | 1,800 | 83億8385万 | +1.44% | 18.3 | 1.54 |
| 05/21 | 1,255 | 1,269 | 1,251 | 1,268 | +1.12% | 3,600 | 84億1039万 | +1.93% | 18.36 | 1.55 |
| 05/20 | 1,255 | 1,255 | 1,253 | 1,254 | -0.08% | 1,300 | 83億1753万 | +0.88% | 18.16 | 1.53 |
| 05/17 | 1,251 | 1,258 | 1,251 | 1,255 | +0.32% | 3,600 | 83億2416万 | +1.05% | 18.17 | 1.53 |
| 05/16 | 1,254 | 1,260 | 1,251 | 1,251 | -0.64% | 2,200 | 82億9763万 | +0.81% | 18.11 | 1.53 |
| 05/15 | 1,260 | 1,263 | 1,251 | 1,259 | -0.24% | 3,200 | 83億5069万 | +1.53% | 18.23 | 1.54 |
| 05/14 | 1,261 | 1,266 | 1,253 | 1,262 | +0.32% | 4,500 | 83億7059万 | +1.86% | 18.27 | 1.54 |
| 05/13 | 1,258 | 1,262 | 1,256 | 1,258 | +0.08% | 2,600 | 83億4406万 | +1.7% | 18.21 | 1.54 |
| 05/10 | 1,253 | 1,258 | 1,252 | 1,257 | +0.32% | 2,500 | 83億3742万 | +1.7% | 18.2 | 1.54 |
| 05/09 | 1,254 | 1,255 | 1,244 | 1,253 | +0.24% | 2,800 | 83億1089万 | +1.54% | 18.14 | 1.53 |
| 05/08 | 1,253 | 1,253 | 1,247 | 1,250 | -0.24% | 2,100 | 82億9100万 | +1.3% | 18.1 | 1.53 |
| 05/07 | 1,265 | 1,265 | 1,245 | 1,253 | +0.48% | 2,000 | 83億1089万 | +1.62% | 18.14 | 1.53 |
| 05/02 | 1,249 | 1,251 | 1,245 | 1,247 | +0.16% | 900 | 82億7110万 | +1.22% | 18.05 | 1.52 |
| 05/01 | 1,251 | 1,251 | 1,245 | 1,245 | -0.32% | 4,000 | 82億5783万 | +1.06% | 18.02 | 1.52 |
| 04/30 | 1,253 | 1,253 | 1,241 | 1,249 | +0.24% | 3,700 | 82億8436万 | +1.46% | 18.08 | 1.55 |
| 04/26 | 1,268 | 1,268 | 1,245 | 1,246 | +0.08% | 3,300 | 82億6446万 | +1.3% | 18.04 | 1.55 |
| 04/25 | 1,236 | 1,250 | 1,235 | 1,245 | +0.89% | 3,200 | 82億5783万 | +1.22% | 18.02 | 1.54 |
| 04/24 | 1,230 | 1,237 | 1,230 | 1,234 | 0% | 2,500 | 81億8487万 | +0.41% | 17.87 | 1.53 |
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 | 613 245,000 6/18 | 463 185,000 9/25 | 30,400 76 6/18 | - | - | +13.06% 6/18 | -13.23% 1/17 |
| 2009年 7月期 | 833 333,000 6/18 | 363 145,000 10/24 145,000 10/10 | 111,200 278 6/16 | - | - | +42.33% 6/18 | -26.34% 10/10 |
| 2010年 7月期 | 718 8/3 | 465 11/25 | 23,800 8/4 | - | - | +8.2% 4/28 | -10.01% 11/27 |
| 2011年 7月期 | 680 5/26 2/24 他2件 | 500 3/16 | 9,900 3/15 | 45億1030万 | 33億1640万 | +16.32% 12/1 | -17.74% 3/15 |
| 2012年 7月期 | 934 7/3 | 625 8/26 | 23,800 3/14 | 61億9503万 | 41億4550万 | +12.21% 3/14 | -7.01% 8/7 |
| 2013年 7月期 | 1,100 5/31 | 815 9/10 | 38,500 5/30 | 72億9608万 | 54億573万 | +10.45% 10/5 | -5.81% 6/11 |
| 2014年 7月期 | 1,330 2/26 | 920 9/9 8/6 | 96,000 11/21 | 88億2162万 | 61億217万 | +22.38% 11/21 | -4.77% 8/8 |
| 2015年 7月期 | 1,760 7/2 | 1,060 10/16 | 35,100 7/2 | 116億7372万 | 70億3076万 | +13.98% 7/2 | -13.55% 8/25 |
| 2016年 7月期 | 1,686 8/3 | 1,270 8/25 | 16,800 8/5 | 111億8290万 | 84億2365万 | +5.71% 6/28 | -10.14% 9/8 |
| 2017年 7月期 | 2,369 11/30 | 1,462 8/30 | 126,700 11/29 | 157億1310万 | 96億9715万 | +34.75% 11/29 | -3.78% 3/28 |
| 2018年 7月期 | 2,449 2/22 | 1,901 7/5 | 27,400 2/23 | 162億4372万 | 126億895万 | +9.73% 2/22 | -4.81% 10/23 |
| 2019年 7月期 | 1,998 8/1 | 1,736 12/25 | 9,900 12/25 | 132億5233万 | 115億1454万 | +3.61% 11/29 | -10.93% 8/16 |
| 2020年 7月期 | 1,788 8/1 | 1,005 3/13 | 10,600 3/19 | 118億5944万 | 66億6596万 | +25.03% 4/7 | -22.09% 3/13 |
| 2021年 7月期 | 1,650 2/19 | 1,362 8/4 | 44,400 11/26 | 109億4412万 | 90億3387万 | +5.96% 11/24 | -3.55% 8/10 |
| 2022年 7月期 | 1,559 9/15 | 1,216 7/28 | 27,200 5/24 | 103億4053万 | 80億6548万 | +3.77% 9/14 | -6.37% 6/23 |
| 2023年 7月期 | 1,604 7/20 | 1,150 9/28 | 896,400 7/20 | 106億3901万 | 76億2772万 | +12.21% 7/20 | -4.92% 8/4 |
| 2024年 7月期 | 1,478 7/1 | 1,180 10/5 | 85,900 7/1 | 98億327万 | 78億2670万 | +7.39% 7/5 | -9.15% 8/5 |
| 最新 | 1,244 2024/9/18 | 4,800 | 82億5120万 | +0.08% 1,243 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 7%（1.07倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/29 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/29
- 23%（1.23倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/29 vs 2010/12/30
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/29
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 29%（1.29倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/09/18 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
363円（2008/10/24） - 243%（3.43倍）
1,244円（9/18）