株価チャート
株価
9/18
- 前日 (9/17)
- 853
- 始値
- 857
- 高値
- 874
- 安値
- 826
- 終値 -0.7%
- 847
- 出来高 +9.33%
- 354,000
乖離率
- 株価（5日）
移動平均値 - -5.15%
893 - 株価（25日）
移動平均値 - -11.12%
953 - 出来高（5日）
移動平均値 - -27.08%
485,480
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 | 857 | 874 | 826 | 847 | -0.7% | 354,000 | 246億2991万 | -11.12% | 14.86 | 2.05 |
| 09/17 | 888 | 910 | 850 | 853 | -3.94% | 323,800 | 248億438万 | -10.68% | 14.97 | 2.07 |
| 09/13 | 898 | 920 | 855 | 888 | -7.31% | 1,074,800 | 258億2215万 | -7.31% | 15.58 | 2.15 |
| 09/12 | 950 | 971 | 945 | 958 | +4.13% | 410,700 | 278億5768万 | -0.21% | 16.81 | 2.32 |
| 09/11 | 950 | 954 | 903 | 920 | -3.16% | 264,100 | 267億5268万 | -4.07% | 16.14 | 2.23 |
| 09/10 | 960 | 969 | 948 | 950 | -0.31% | 195,700 | 276億2505万 | -0.84% | 16.67 | 2.3 |
| 09/09 | 937 | 953 | 918 | 953 | -0.21% | 233,900 | 277億1228万 | -0.1% | 16.72 | 2.31 |
| 09/06 | 988 | 990 | 951 | 955 | -3.54% | 259,300 | 277億7044万 | +0.21% | 16.76 | 2.31 |
| 09/05 | 970 | 998 | 965 | 990 | +1.54% | 196,900 | 287億8821万 | +3.66% | 17.37 | 2.4 |
| 09/04 | 980 | 1,005 | 971 | 975 | -2.4% | 262,500 | 283億5202万 | +1.67% | 17.11 | 2.36 |
| 09/03 | 997 | 1,015 | 994 | 999 | +0.6% | 257,200 | 290億4992万 | +3.31% | 17.53 | 2.42 |
| 09/02 | 954 | 1,006 | 953 | 993 | +5.41% | 538,200 | 288億7544万 | +2.06% | 17.42 | 2.41 |
| 08/30 | 956 | 962 | 935 | 942 | -1.36% | 223,000 | 273億9241万 | -3.58% | 16.53 | 2.28 |
| 08/29 | 980 | 985 | 945 | 955 | -3.14% | 262,300 | 277億7044万 | -2.85% | 16.76 | 2.31 |
| 08/28 | 964 | 986 | 955 | 986 | +1.65% | 251,500 | 286億7189万 | -0.3% | 17.3 | 2.39 |
| 08/27 | 970 | 976 | 961 | 970 | +0.1% | 131,900 | 282億663万 | -2.61% | 17.02 | 2.35 |
| 08/26 | 976 | 983 | 962 | 969 | -0.62% | 171,100 | 281億7755万 | -3.1% | 17 | 2.35 |
| 08/23 | 1,001 | 1,005 | 975 | 975 | -2.3% | 192,000 | 283億5202万 | -2.99% | 17.11 | 2.36 |
| 08/22 | 973 | 1,011 | 973 | 998 | +3.21% | 315,400 | 290億2084万 | -0.99% | 17.51 | 2.42 |
| 08/21 | 953 | 979 | 944 | 967 | +0.1% | 154,200 | 281億1939万 | -4.16% | 16.97 | 2.34 |
| 08/20 | 960 | 972 | 957 | 966 | +1.79% | 195,900 | 280億9031万 | -4.45% | 16.95 | 2.34 |
| 08/19 | 977 | 984 | 944 | 949 | -3.36% | 356,900 | 275億9597万 | -6.32% | 16.65 | 2.3 |
| 08/16 | 959 | 986 | 944 | 982 | +4.69% | 266,600 | 285億5557万 | -3.44% | 17.23 | 2.38 |
| 08/15 | 943 | 943 | 930 | 938 | -0.64% | 175,900 | 272億7610万 | -7.77% | 16.46 | 2.27 |
| 08/14 | 925 | 953 | 914 | 944 | +3.62% | 283,100 | 274億5057万 | -7.54% | 16.56 | 2.29 |
| 08/13 | 916 | 931 | 904 | 911 | -1.51% | 248,400 | 264億9096万 | -10.95% | 15.98 | 2.21 |
| 08/09 | 943 | 959 | 915 | 925 | -0.32% | 315,500 | 268億9807万 | -10.11% | 16.23 | 2.24 |
| 08/08 | 914 | 967 | 913 | 928 | +0.22% | 390,500 | 269億8531万 | -10.25% | 16.28 | 2.25 |
| 08/07 | 864 | 948 | 854 | 926 | +3.23% | 426,400 | 269億2715万 | -10.79% | 16.25 | 2.24 |
| 08/06 | 893 | 923 | 862 | 897 | +5.9% | 527,600 | 260億8386万 | -13.92% | 15.74 | 2.17 |
| 08/05 | 840 | 920 | 829 | 847 | -10.28% | 762,900 | 246億2991万 | -18.95% | 14.86 | 2.05 |
| 08/02 | 951 | 965 | 921 | 944 | -5.51% | 585,000 | 274億5057万 | -10.1% | 16.56 | 2.29 |
| 08/01 | 1,080 | 1,080 | 981 | 999 | -9.26% | 812,000 | 290億4992万 | -5.04% | 17.53 | 2.42 |
| 07/31 | 1,148 | 1,159 | 1,095 | 1,101 | -6.3% | 474,700 | 320億1597万 | +4.56% | 9.64 | 2.67 |
| 07/30 | 1,110 | 1,178 | 1,100 | 1,175 | +3.71% | 506,900 | 341億6782万 | +11.9% | 10.29 | 2.85 |
| 07/29 | 1,110 | 1,140 | 1,075 | 1,133 | +2.72% | 760,200 | 329億4650万 | +8.63% | 9.92 | 2.75 |
| 07/26 | 1,231 | 1,254 | 1,088 | 1,103 | +2.04% | 2,270,400 | 320億7413万 | +6.26% | 9.66 | 2.67 |
| 07/25 | 1,092 | 1,122 | 1,080 | 1,081 | -3.65% | 292,000 | 314億3439万 | +4.55% | 9.47 | 2.62 |
| 07/24 | 1,130 | 1,155 | 1,094 | 1,122 | -1.75% | 386,600 | 326億2663万 | +8.83% | 9.83 | 2.72 |
| 07/23 | 1,066 | 1,145 | 1,060 | 1,142 | +7.13% | 676,000 | 332億821万 | +11.41% | 10 | 2.77 |
| 07/22 | 1,090 | 1,160 | 1,058 | 1,066 | -3.09% | 1,239,000 | 309億9821万 | +4.72% | 9.34 | 2.58 |
| 07/19 | 1,041 | 1,105 | 1,028 | 1,100 | +5.16% | 635,700 | 319億8690万 | +8.37% | 9.63 | 2.67 |
| 07/18 | 1,020 | 1,054 | 1,020 | 1,046 | +1.36% | 178,300 | 304億1663万 | +3.67% | 9.16 | 2.53 |
| 07/17 | 1,018 | 1,038 | 1,016 | 1,032 | +2.18% | 159,600 | 300億952万 | +2.69% | 9.04 | 2.5 |
| 07/16 | 1,039 | 1,039 | 1,010 | 1,010 | -1.94% | 119,600 | 293億6979万 | +0.6% | 8.85 | 2.45 |
| 07/12 | 1,032 | 1,054 | 1,029 | 1,030 | -1.06% | 187,600 | 299億5137万 | +3.21% | 9.02 | 2.5 |
| 07/11 | 1,019 | 1,052 | 1,017 | 1,041 | +4.62% | 418,000 | 302億7123万 | +4.73% | 9.12 | 2.52 |
| 07/10 | 1,011 | 1,021 | 991 | 995 | -2.16% | 229,300 | 289億3360万 | +0.71% | 8.72 | 2.41 |
| 07/09 | 1,016 | 1,031 | 1,007 | 1,017 | +0.1% | 171,300 | 295億7334万 | +3.35% | 8.91 | 2.46 |
| 07/08 | 1,040 | 1,053 | 1,014 | 1,016 | -2.12% | 241,800 | 295億4426万 | +3.67% | 8.9 | 2.46 |
| 07/05 | 1,063 | 1,079 | 1,036 | 1,038 | -2.99% | 339,300 | 301億8400万 | +6.46% | 9.09 | 2.52 |
| 07/04 | 1,040 | 1,072 | 1,032 | 1,070 | +4.39% | 499,100 | 311億1453万 | +10.42% | 9.37 | 2.59 |
| 07/03 | 1,024 | 1,044 | 1,023 | 1,025 | +0.99% | 360,000 | 298億597万 | +6.77% | 8.98 | 2.48 |
| 07/02 | 989 | 1,015 | 985 | 1,015 | +3.26% | 272,100 | 295億1518万 | +6.51% | 8.89 | 2.46 |
| 07/01 | 970 | 988 | 955 | 983 | +1.34% | 206,000 | 285億8465万 | +3.8% | 8.61 | 2.38 |
| 06/28 | 990 | 1,013 | 969 | 970 | -3.1% | 363,700 | 282億663万 | +2.86% | 8.5 | 2.35 |
| 06/27 | 1,016 | 1,020 | 1,001 | 1,001 | -1.18% | 181,500 | 291億807万 | +6.72% | 8.77 | 2.43 |
| 06/26 | 1,027 | 1,027 | 1,011 | 1,013 | -0.1% | 179,700 | 294億5702万 | +8.57% | 8.87 | 2.45 |
| 06/25 | 1,022 | 1,051 | 1,014 | 1,014 | -0.49% | 503,700 | 294億8610万 | +9.39% | 8.88 | 2.46 |
| 06/24 | 1,001 | 1,020 | 995 | 1,019 | +2.1% | 278,000 | 296億3150万 | +10.52% | 8.93 | 2.47 |
| 06/21 | 1,002 | 1,015 | 995 | 998 | -0.2% | 227,700 | 290億2084万 | +8.95% | 8.74 | 2.42 |
| 06/20 | 1,012 | 1,039 | 998 | 1,000 | -2.15% | 355,600 | 290億7900万 | +9.77% | 8.76 | 2.42 |
| 06/19 | 973 | 1,022 | 972 | 1,022 | +5.8% | 518,300 | 297億1873万 | +12.8% | 8.95 | 2.48 |
| 06/18 | 990 | 1,001 | 960 | 966 | -0.92% | 360,800 | 280億9031万 | +7.33% | 8.46 | 2.34 |
| 06/17 | 970 | 990 | 953 | 975 | -1.02% | 329,700 | 283億5202万 | +8.7% | 8.54 | 2.36 |
| 06/14 | 918 | 985 | 913 | 985 | +5.57% | 593,200 | 286億4281万 | +10.3% | 8.63 | 2.39 |
| 06/13 | 951 | 962 | 910 | 933 | -2.51% | 777,400 | 271億3070万 | +4.95% | 8.17 | 2.26 |
| 06/12 | 1,010 | 1,014 | 957 | 957 | -5.43% | 2,560,500 | 278億2860万 | +7.89% | 8.38 | 2.32 |
| 06/11 | 952 | 1,012 | 920 | 1,012 | +17.4% | 1,922,300 | 294億2794万 | +14.61% | 8.86 | 2.45 |
| 06/10 | 912 | 920 | 860 | 862 | -6% | 608,400 | 250億6609万 | -1.71% | 7.55 | 2.09 |
| 06/07 | 900 | 921 | 896 | 917 | +1.55% | 212,100 | 266億6544万 | +4.56% | 8.03 | 2.22 |
| 06/06 | 900 | 908 | 896 | 903 | +0.78% | 122,400 | 262億5833万 | +3.32% | 7.91 | 2.19 |
| 06/05 | 909 | 914 | 892 | 896 | -1.21% | 129,800 | 260億5478万 | +2.75% | 7.85 | 2.17 |
| 06/04 | 900 | 911 | 894 | 907 | +1% | 182,700 | 263億7465万 | +4.25% | 7.94 | 2.2 |
| 06/03 | 880 | 899 | 880 | 898 | +2.51% | 167,500 | 261億1294万 | +3.58% | 7.87 | 2.18 |
| 05/31 | 858 | 876 | 858 | 876 | +2.34% | 123,000 | 254億7320万 | +1.39% | 7.67 | 2.12 |
| 05/30 | 826 | 860 | 826 | 856 | +1.3% | 122,700 | 248億9162万 | -0.7% | 7.5 | 2.07 |
| 05/29 | 874 | 874 | 837 | 845 | -2.87% | 151,800 | 245億7175万 | -1.86% | 7.4 | 2.05 |
| 05/28 | 866 | 883 | 865 | 870 | +0.23% | 74,700 | 252億9873万 | +1.28% | 7.62 | 2.11 |
| 05/27 | 867 | 869 | 852 | 868 | +0.81% | 92,400 | 252億4057万 | +1.17% | 7.6 | 2.1 |
| 05/24 | 860 | 867 | 857 | 861 | -0.46% | 106,300 | 250億3701万 | +0.58% | 7.54 | 2.09 |
| 05/23 | 874 | 880 | 863 | 865 | -0.57% | 77,100 | 251億5333万 | +1.17% | 7.58 | 2.1 |
| 05/22 | 876 | 888 | 865 | 870 | -1.47% | 120,900 | 252億9873万 | +1.99% | 7.62 | 2.11 |
| 05/21 | 877 | 899 | 877 | 883 | +0.11% | 94,200 | 256億7675万 | +3.52% | 7.73 | 2.14 |
| 05/20 | 876 | 902 | 876 | 882 | +0.57% | 206,400 | 256億4767万 | +3.4% | 7.73 | 2.14 |
| 05/17 | 868 | 883 | 863 | 877 | +0.57% | 70,500 | 255億228万 | +2.69% | 7.68 | 2.13 |
| 05/16 | 871 | 876 | 861 | 872 | 0% | 77,200 | 253億5688万 | +1.75% | 7.64 | 2.11 |
| 05/15 | 894 | 894 | 870 | 872 | -2.24% | 89,400 | 253億5688万 | +1.63% | 7.64 | 2.11 |
| 05/14 | 866 | 893 | 866 | 892 | +2.18% | 132,600 | 259億3846万 | +3.6% | 7.81 | 2.16 |
| 05/13 | 883 | 883 | 861 | 873 | -0.8% | 116,400 | 253億8596万 | +1.28% | 7.65 | 2.12 |
| 05/10 | 881 | 884 | 872 | 880 | -0.11% | 83,400 | 255億8952万 | +1.85% | 7.71 | 2.13 |
| 05/09 | 871 | 881 | 862 | 881 | +1.5% | 122,500 | 256億1859万 | +1.85% | 7.72 | 2.13 |
| 05/08 | 853 | 879 | 846 | 868 | +1.76% | 154,400 | 252億4057万 | +0.12% | 7.6 | 2.1 |
| 05/07 | 862 | 875 | 846 | 853 | -0.23% | 176,000 | 248億438万 | -1.95% | 7.47 | 2.07 |
| 05/02 | 855 | 867 | 849 | 855 | 0% | 101,400 | 248億6254万 | -2.17% | 7.49 | 2.07 |
| 05/01 | 840 | 859 | 838 | 855 | +1.42% | 98,500 | 248億6254万 | -2.51% | 7.49 | 2.07 |
| 04/30 | 852 | 855 | 836 | 843 | -0.12% | 130,400 | 245億1359万 | -4.2% | 7.38 | 2.36 |
| 04/26 | 831 | 847 | 822 | 844 | +1.81% | 332,300 | 245億4267万 | -4.42% | 7.39 | 2.37 |
| 04/25 | 830 | 847 | 828 | 829 | +0.24% | 160,500 | 241億649万 | -6.43% | 7.26 | 2.32 |
| 04/24 | 822 | 831 | 817 | 827 | +0.12% | 137,000 | 240億4833万 | -6.87% | 7.24 | 2.32 |
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 | 200 79,800 8/2 | 81 32,500 7/31 32,500 7/30 | 121,600 304 5/22 | - | - | +27.15% 5/9 | -27.01% 3/18 |
| 2009年 7月期 | 92 36,900 2/5 | 33 13,000 10/28 | 134,000 335 2/5 | - | - | +32.94% 2/4 | -39.93% 10/28 |
| 2010年 7月期 | 99 39,500 12/16 | 42 16,710 10/9 16,600 10/7 他3件 | 1,018,000 2,545 3/17 | - | - | +61.47% 12/15 | -26.66% 10/5 |
| 2011年 7月期 | 73 29,200 12/7 | 34 13,590 3/16 | 220,800 552 12/6 | 17億1550万 | 7億9841万 | +37.6% 12/6 | -31.25% 3/15 |
| 2012年 7月期 | 151 60,500 2/20 | 42 16,700 9/27 16,600 9/26 | 3,282,000 8,205 2/16 | 35億5437万 | 9億7525万 | +106.29% 10/27 | -23.13% 11/24 |
| 2013年 7月期 | 415 166,000 4/17 | 74 29,500 10/4 | 6,846,400 17,116 4/17 | 97億5250万 | 17億3312万 | +85.18% 4/16 | -28.24% 6/26 |
| 2014年 7月期 | 397 793 11/11 | 116 231 5/21 | 10,839,800 5,419,900 11/11 | 93億1775万 | 33億4268万 | +51.98% 11/11 | -28.59% 2/5 |
| 2015年 7月期 | 1,590 3,180 11/12 | 133 266 8/8 | 28,747,400 14,373,700 1/20 | 460億1619万 | 38億4915万 | +149.68% 11/11 | -37.93% 12/9 |
| 2016年 7月期 | 676 10/7 | 252 8/25 | 18,519,200 10/7 | 196億2711万 | 73億1661万 | +84.27% 10/6 | -23.56% 6/16 |
| 2017年 7月期 | 534 3/3 | 351 8/8 | 3,444,200 4/4 | 155億426万 | 101億9100万 | +15.89% 9/13 | -11.04% 4/6 |
| 2018年 7月期 | 891 4/2 | 340 2/6 | 8,743,500 7/18 | 258億6947万 | 98億7162万 | +46.87% 2/22 | -21.15% 7/5 |
| 2019年 7月期 | 850 10/22 | 420 8/13 | 6,910,100 9/19 | 246億7907万 | 121億9436万 | +47% 9/19 | -21.24% 12/25 |
| 2020年 7月期 | 1,478 6/11 | 431 8/6 | 13,118,600 1/10 | 429億2333万 | 125億1524万 | +55.48% 1/14 | -35.17% 3/13 |
| 2021年 7月期 | 3,820 4/2 | 988 8/3 | 16,086,800 1/28 | 1110億3万 | 286億9418万 | +51.05% 11/30 | -25.76% 1/5 |
| 2022年 7月期 | 3,160 8/27 | 1,255 6/6 | 6,427,100 6/6 | 918億3623万 | 364億8761万 | +30.86% 3/16 | -21.78% 1/27 |
| 2023年 7月期 | 2,344 6/22 | 1,114 9/22 | 8,502,000 7/19 | 681億6117万 | 323億8899万 | +22.46% 6/22 | -19.72% 9/22 |
| 2024年 7月期 | 1,784 8/10 | 800 4/16 | 2,560,500 6/12 | 518億7693万 | 232億6320万 | +14.55% 6/11 | -19.42% 12/18 |
| 最新 | 847 2024/9/18 | 354,000 | 246億2991万 | -11.12% 953 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- 37%（1.37倍）
- 2010/12/30 vs 2009/12/30
- -28%（0.72倍）
- 2011/12/30 vs 2010/12/30
- 38%（1.38倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 136%（2.36倍）
- 2014/12/30 vs 2013/12/30
- 144%（2.44倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- 33%（1.33倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 321%（4.21倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/09/18 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
33円（2008/10/28） - 2506%（26.06倍）
847円（9/18）