株価チャート
株価
7/26
- 前日 (7/25)
- 3,370
- 始値
- 3,390
- 高値
- 3,455
- 安値
- 3,335
- 終値 -0.59%
- 3,350
- 出来高 -15.27%
- 28,300
乖離率
- 株価（5日）
移動平均値 - -0.42%
3,364 - 株価（25日）
移動平均値 - +2.04%
3,283 - 出来高（5日）
移動平均値 - -13.88%
32,860
2024/03/04～2024/07/26
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 | ||||||||||
| 07/26 | 3,390 | 3,455 | 3,335 | 3,350 | -0.59% | 28,300 | 233億4112万 | +2.04% | 17.46 | 2.51 |
| 07/25 | 3,320 | 3,410 | 3,320 | 3,370 | -0.59% | 33,400 | 234億8047万 | +2.68% | 17.56 | 2.52 |
| 07/24 | 3,470 | 3,470 | 3,350 | 3,390 | -2.31% | 34,100 | 236億1982万 | +3.35% | 17.67 | 2.54 |
| 07/23 | 3,285 | 3,470 | 3,280 | 3,470 | +7.1% | 44,600 | 241億7722万 | +5.82% | 18.08 | 2.6 |
| 07/22 | 3,210 | 3,265 | 3,185 | 3,240 | +0.93% | 23,900 | 225億7470万 | -1.07% | 16.88 | 2.43 |
| 07/19 | 3,290 | 3,290 | 3,200 | 3,210 | -2.28% | 22,700 | 223億6567万 | -2.16% | 16.73 | 2.4 |
| 07/18 | 3,250 | 3,305 | 3,200 | 3,285 | +0.61% | 37,400 | 228億8823万 | +0.12% | 17.12 | 2.46 |
| 07/17 | 3,295 | 3,300 | 3,220 | 3,265 | -0.61% | 29,600 | 227億4888万 | -0.43% | 17.01 | 2.45 |
| 07/16 | 3,380 | 3,385 | 3,230 | 3,285 | -2.38% | 35,200 | 228億8823万 | +0.34% | 17.12 | 2.46 |
| 07/12 | 3,300 | 3,420 | 3,295 | 3,365 | +1.05% | 38,600 | 234億4563万 | +3.03% | 17.54 | 2.52 |
| 07/11 | 3,305 | 3,395 | 3,285 | 3,330 | +0.76% | 29,200 | 232億177万 | +2.27% | 17.35 | 2.49 |
| 07/10 | 3,380 | 3,440 | 3,290 | 3,305 | -2.07% | 21,700 | 230億2758万 | +1.97% | 17.22 | 2.48 |
| 07/09 | 3,465 | 3,470 | 3,370 | 3,375 | -1.89% | 34,800 | 235億1531万 | +4.55% | 17.59 | 2.53 |
| 07/08 | 3,370 | 3,460 | 3,345 | 3,440 | +3.77% | 55,100 | 239億6820万 | +7.07% | 17.93 | 2.58 |
| 07/05 | 3,265 | 3,375 | 3,265 | 3,315 | +4.74% | 52,600 | 230億9726万 | +3.69% | 17.27 | 2.48 |
| 07/04 | 3,130 | 3,230 | 3,125 | 3,165 | +3.26% | 52,600 | 220億5213万 | -0.66% | 16.49 | 2.37 |
| 07/03 | 3,050 | 3,075 | 3,005 | 3,065 | +0.33% | 29,900 | 213億5538万 | -3.59% | 15.97 | 2.3 |
| 07/02 | 3,180 | 3,245 | 3,050 | 3,055 | -4.38% | 65,600 | 212億8571万 | -3.84% | 15.92 | 2.29 |
| 07/01 | 3,340 | 3,355 | 3,180 | 3,195 | -2.74% | 29,900 | 222億6116万 | +0.53% | 16.65 | 2.39 |
| 06/28 | 3,330 | 3,360 | 3,285 | 3,285 | -1.5% | 46,600 | 228億8823万 | +3.66% | 17.12 | 2.46 |
| 06/27 | 3,280 | 3,425 | 3,260 | 3,335 | +2.46% | 47,800 | 232億3661万 | +5.6% | 17.38 | 2.5 |
| 06/26 | 3,260 | 3,295 | 3,210 | 3,255 | -0.15% | 39,200 | 226億7921万 | +3.5% | 16.96 | 2.44 |
| 06/25 | 3,205 | 3,280 | 3,190 | 3,260 | +1.72% | 28,700 | 227億1405万 | +3.92% | 16.99 | 2.44 |
| 06/24 | 3,260 | 3,270 | 3,205 | 3,205 | -1.69% | 31,900 | 223億3083万 | +2.43% | 16.7 | 2.4 |
| 06/21 | 3,345 | 3,395 | 3,260 | 3,260 | -1.81% | 43,800 | 227億1405万 | +4.15% | 16.99 | 2.44 |
| 06/20 | 3,285 | 3,360 | 3,250 | 3,320 | 0% | 41,300 | 231億3210万 | +6.14% | 17.3 | 2.49 |
| 06/19 | 3,350 | 3,415 | 3,295 | 3,320 | -1.19% | 48,000 | 231億3210万 | +6.27% | 17.3 | 2.49 |
| 06/18 | 3,390 | 3,455 | 3,335 | 3,360 | -0.88% | 46,200 | 234億1080万 | +7.73% | 17.51 | 2.52 |
| 06/17 | 3,370 | 3,430 | 3,350 | 3,390 | +0.15% | 58,600 | 236億1982万 | +8.76% | 17.67 | 2.54 |
| 06/14 | 3,265 | 3,385 | 3,265 | 3,385 | +5.78% | 77,200 | 235億8498万 | +8.67% | 17.64 | 2.54 |
| 06/13 | 3,280 | 3,315 | 3,200 | 3,200 | -1.39% | 31,100 | 222億9600万 | +2.83% | 16.68 | 2.4 |
| 06/12 | 3,160 | 3,280 | 3,160 | 3,245 | +3.67% | 50,800 | 226億953万 | +4.01% | 16.91 | 2.43 |
| 06/11 | 3,100 | 3,145 | 3,100 | 3,130 | +0.97% | 23,800 | 218億827万 | -0.19% | 16.31 | 2.34 |
| 06/10 | 3,065 | 3,120 | 3,030 | 3,100 | 0% | 17,400 | 215億9925万 | -1.68% | 16.15 | 2.32 |
| 06/07 | 2,950 | 3,140 | 2,950 | 3,100 | +4.84% | 123,900 | 215億9925万 | -2.15% | 16.15 | 2.32 |
| 06/06 | 2,996 | 2,996 | 2,931 | 2,957 | -0.61% | 33,200 | 206億289万 | -7.1% | 15.41 | 2.21 |
| 06/05 | 3,015 | 3,035 | 2,973 | 2,975 | -0.8% | 30,500 | 207億2831万 | -7.29% | 15.5 | 2.23 |
| 06/04 | 3,030 | 3,030 | 2,977 | 2,999 | -1.51% | 31,100 | 208億9553万 | -7.3% | 15.63 | 2.25 |
| 06/03 | 3,050 | 3,085 | 3,005 | 3,045 | +0.33% | 54,000 | 212億1603万 | -6.6% | 15.87 | 2.28 |
| 05/31 | 3,010 | 3,035 | 2,963 | 3,035 | +1.27% | 31,800 | 211億4636万 | -7.58% | 15.82 | 2.27 |
| 05/30 | 3,000 | 3,025 | 2,949 | 2,997 | -0.27% | 55,300 | 208億8159万 | -9.35% | 15.62 | 2.24 |
| 05/29 | 3,060 | 3,175 | 3,005 | 3,005 | -2.59% | 61,500 | 209億3733万 | -9.79% | 15.66 | 2.25 |
| 05/28 | 3,015 | 3,115 | 2,992 | 3,085 | +3.52% | 70,100 | 214億9473万 | -7.86% | 16.08 | 2.31 |
| 05/27 | 3,005 | 3,020 | 2,956 | 2,980 | -0.83% | 45,000 | 207億6315万 | -11.49% | 15.53 | 2.23 |
| 05/24 | 3,000 | 3,035 | 2,973 | 3,005 | 0% | 40,800 | 209億3733万 | -11.3% | 15.66 | 2.25 |
| 05/23 | 3,050 | 3,050 | 2,964 | 3,005 | -1.96% | 64,400 | 209億3733万 | -11.8% | 15.66 | 2.25 |
| 05/22 | 3,040 | 3,085 | 2,960 | 3,065 | +0.33% | 144,800 | 213億5538万 | -10.67% | 15.97 | 2.3 |
| 05/21 | 3,090 | 3,090 | 3,025 | 3,055 | -5.12% | 113,200 | 212億8571万 | -11.65% | 15.92 | 2.29 |
| 05/20 | 3,175 | 3,235 | 3,140 | 3,220 | -0.31% | 63,300 | 224億3535万 | -7.39% | 16.78 | 2.41 |
| 05/17 | 3,250 | 3,335 | 3,185 | 3,230 | +0.62% | 75,700 | 225億502万 | -7.29% | 16.83 | 2.42 |
| 05/16 | 3,200 | 3,210 | 3,065 | 3,210 | +0.31% | 66,000 | 223億6567万 | -8.05% | 16.73 | 2.4 |
| 05/15 | 3,295 | 3,295 | 3,150 | 3,200 | -2.88% | 120,800 | 222億9600万 | -8.55% | 16.68 | 2.4 |
| 05/14 | 3,355 | 3,410 | 3,235 | 3,295 | -1.49% | 85,300 | 229億5791万 | -5.99% | 17.17 | 2.47 |
| 05/13 | 3,250 | 3,560 | 3,240 | 3,345 | +0.75% | 133,300 | 233億628万 | -4.65% | 17.43 | 2.51 |
| 05/10 | 3,395 | 3,575 | 3,270 | 3,320 | -1.92% | 291,800 | 231億3210万 | -5.36% | 17.3 | 2.49 |
| 05/09 | 3,635 | 3,635 | 3,355 | 3,385 | -7.26% | 155,300 | 235億8498万 | -3.64% | 17.64 | 2.54 |
| 05/08 | 3,545 | 3,650 | 3,510 | 3,650 | +2.53% | 67,000 | 254億3137万 | +3.78% | 19.02 | 2.73 |
| 05/07 | 3,500 | 3,620 | 3,485 | 3,560 | +2.3% | 58,500 | 248億430万 | +1.34% | 18.55 | 2.67 |
| 05/02 | 3,495 | 3,610 | 3,460 | 3,480 | +0.43% | 62,200 | 242億4690万 | -1.05% | 18.13 | 2.61 |
| 05/01 | 3,575 | 3,580 | 3,450 | 3,465 | -4.41% | 42,700 | 241億4238万 | -1.67% | 18.06 | 2.6 |
| 04/30 | 3,650 | 3,680 | 3,540 | 3,625 | +0.28% | 44,300 | 252億5718万 | +2.46% | 18.89 | 2.72 |
| 04/26 | 3,595 | 3,615 | 3,525 | 3,615 | -0.14% | 63,800 | 251億8751万 | +1.83% | 18.84 | 2.71 |
| 04/25 | 3,640 | 3,695 | 3,620 | 3,620 | -0.55% | 61,300 | 252億2235万 | +2.09% | 18.86 | 2.71 |
| 04/24 | 3,635 | 3,660 | 3,580 | 3,640 | +1.11% | 43,500 | 253億6170万 | +2.68% | 18.97 | 2.73 |
| 04/23 | 3,615 | 3,630 | 3,550 | 3,600 | -0.28% | 26,800 | 250億8300万 | +1.58% | 18.76 | 2.7 |
| 04/22 | 3,505 | 3,620 | 3,505 | 3,610 | +5.09% | 40,400 | 251億5267万 | +1.95% | 18.81 | 2.7 |
| 04/19 | 3,540 | 3,570 | 3,410 | 3,435 | -3.38% | 42,200 | 239億3336万 | -2.86% | 17.9 | 2.57 |
| 04/18 | 3,485 | 3,580 | 3,450 | 3,555 | +1.57% | 23,600 | 247億6946万 | +0.54% | 18.53 | 2.66 |
| 04/17 | 3,545 | 3,560 | 3,500 | 3,500 | 0% | 19,700 | 243億8625万 | -0.99% | 18.24 | 2.62 |
| 04/16 | 3,570 | 3,595 | 3,495 | 3,500 | -2.78% | 45,000 | 243億8625万 | -1.07% | 18.24 | 2.62 |
| 04/15 | 3,660 | 3,700 | 3,550 | 3,600 | -3.49% | 61,700 | 250億8300万 | +1.69% | 18.76 | 2.7 |
| 04/12 | 3,600 | 3,750 | 3,570 | 3,730 | +5.67% | 74,300 | 259億8877万 | +5.4% | 19.44 | 2.79 |
| 04/11 | 3,470 | 3,595 | 3,415 | 3,530 | +3.82% | 53,200 | 245億9527万 | -0.11% | 18.4 | 2.64 |
| 04/10 | 3,415 | 3,450 | 3,400 | 3,400 | +0.15% | 32,300 | 236億8950万 | -3.98% | 17.72 | 2.55 |
| 04/09 | 3,420 | 3,430 | 3,375 | 3,395 | -0.59% | 29,500 | 236億5466万 | -4.37% | 17.69 | 2.54 |
| 04/08 | 3,410 | 3,440 | 3,345 | 3,415 | +1.64% | 43,800 | 237億9401万 | -4.07% | 17.8 | 2.56 |
| 04/05 | 3,360 | 3,420 | 3,320 | 3,360 | -0.15% | 47,300 | 234億1080万 | -6.2% | 17.51 | 2.52 |
| 04/04 | 3,340 | 3,435 | 3,290 | 3,365 | +0.75% | 74,800 | 234億4563万 | -6.4% | 17.54 | 2.52 |
| 04/03 | 3,400 | 3,450 | 3,330 | 3,340 | -3.47% | 71,800 | 232億7145万 | -7.33% | 17.4 | 2.5 |
| 04/02 | 3,525 | 3,535 | 3,425 | 3,460 | -0.72% | 61,800 | 241億755万 | -4.34% | 18.03 | 2.59 |
| 04/01 | 3,570 | 3,575 | 3,485 | 3,485 | -1.83% | 64,300 | 242億8173万 | -3.97% | 18.16 | 2.61 |
| 03/29 | 3,715 | 3,715 | 3,550 | 3,550 | -2.74% | 48,800 | 247億3462万 | -2.74% | 18.5 | 2.66 |
| 03/28 | 3,655 | 3,730 | 3,635 | 3,650 | -0.27% | 56,700 | 254億3137万 | -0.63% | 19.02 | 2.73 |
| 03/27 | 3,795 | 3,795 | 3,650 | 3,660 | -4.19% | 106,200 | 255億105万 | -1.05% | 19.07 | 2.74 |
| 03/26 | 3,930 | 4,100 | 3,810 | 3,820 | -2.3% | 214,800 | 266億1585万 | +2.44% | 19.91 | 2.86 |
| 03/25 | 3,655 | 3,910 | 3,655 | 3,910 | +11.24% | 297,400 | 272億4292万 | +4.77% | 20.38 | 2.93 |
| 03/22 | 3,615 | 3,615 | 3,485 | 3,515 | -2.63% | 51,500 | 244億9076万 | -6.07% | 18.32 | 2.63 |
| 03/21 | 3,530 | 3,615 | 3,500 | 3,610 | +0.28% | 95,800 | 251億5267万 | -3.78% | 18.81 | 2.7 |
| 03/19 | 3,470 | 3,635 | 3,410 | 3,600 | +1.98% | 85,800 | 250億8300万 | -4.23% | 18.76 | 2.7 |
| 03/18 | 3,450 | 3,530 | 3,360 | 3,530 | +1.29% | 78,200 | 245億9527万 | -6.39% | 18.4 | 2.64 |
| 03/15 | 3,440 | 3,535 | 3,340 | 3,485 | +1.31% | 80,100 | 242億8173万 | -8.07% | 18.16 | 2.61 |
| 03/14 | 3,510 | 3,550 | 3,405 | 3,440 | -2.55% | 94,500 | 239億6820万 | -9.83% | 17.93 | 2.58 |
| 03/13 | 3,580 | 3,635 | 3,500 | 3,530 | -0.84% | 62,200 | 245億9527万 | -8.1% | 18.4 | 2.64 |
| 03/12 | 3,550 | 3,630 | 3,525 | 3,560 | +0.14% | 40,600 | 248億430万 | -7.8% | 18.55 | 2.67 |
| 03/11 | 3,580 | 3,580 | 3,490 | 3,555 | -0.7% | 117,000 | 247億6946万 | -8.38% | 18.53 | 2.66 |
| 03/08 | 3,565 | 3,660 | 3,555 | 3,580 | -0.69% | 65,900 | 249億4365万 | -8.09% | 18.66 | 2.68 |
| 03/07 | 3,715 | 3,730 | 3,605 | 3,605 | -2.57% | 46,200 | 251億1783万 | -7.78% | 18.79 | 2.7 |
| 03/06 | 3,635 | 3,715 | 3,605 | 3,700 | +1.65% | 36,800 | 257億7975万 | -5.54% | 19.28 | 2.77 |
| 03/05 | 3,575 | 3,730 | 3,570 | 3,640 | +0.28% | 125,800 | 253億6170万 | -7.1% | 18.97 | 2.73 |
| 03/04 | 3,890 | 3,890 | 3,620 | 3,630 | -8.33% | 100,700 | 252億9202万 | -7.52% | 18.92 | 2.72 |
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 | 1,790 6/17 | 1,371 6/24 | 885,500 6/17 | 112億4120万 | 86億988万 | +5.23% 8/1 | - |
| 2017年 6月期 | 2,159 6/20 | 1,456 12/29 | 102,300 7/11 | 137億6599万 | 92億8360万 | +11.59% 6/14 | -10.29% 7/21 |
| 2018年 6月期 | 4,135 3/9 | 1,602 10/19 | 69,100 2/6 | 263億6517万 | 102億1451万 | +26.61% 3/8 | -25.78% 4/17 |
| 2019年 6月期 | 2,700 4/1 | 1,402 10/30 | 93,200 2/18 | 187億2747万 | 97億2441万 | +23.97% 7/9 | -23.31% 10/29 |
| 2020年 6月期 | 3,080 7/10 | 1,405 3/16 | 164,100 8/16 | 213億6318万 | 97億4859万 | +18.15% 5/18 | -28.88% 3/13 |
| 2021年 6月期 | 2,421 7/2 | 1,920 6/22 6/21 | 53,600 8/13 | 168億537万 | 133億7760万 | +12.16% 9/29 | -7.51% 11/30 |
| 2022年 6月期 | 2,219 10/14 | 1,500 6/20 | 50,900 6/27 | 154億6088万 | 104億5125万 | +13.01% 6/28 | -11.56% 11/30 |
| 2023年 6月期 | 1,788 7/1 | 1,292 3/1 | 230,900 2/28 | 124億5789万 | 90億201万 | +8.7% 12/21 | -11.43% 8/16 |
| 最新 | 3,350 2024/7/26 | 28,300 | 233億4112万 | +2.04% 3,283 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 161%（2.61倍）
- 2024/07/26 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
1,292円（2023/03/01） - 159%（2.59倍）
3,350円（7/26）