株価チャート
株価
7/26
- 前日 (7/25)
- 1,059
- 始値
- 1,041
- 高値
- 1,051
- 安値
- 1,041
- 終値 -0.76%
- 1,051
- 出来高 +250%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -0.38%
1,055 - 株価（25日）
移動平均値 - +1.64%
1,034 - 出来高（5日）
移動平均値 - -20.45%
1,760
2024/02/27～2024/07/26
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 | 1,041 | 1,051 | 1,041 | 1,051 | -0.76% | 1,400 | 34億6514万 | +1.64% | 6.53 | 0.46 |
| 07/25 | 1,059 | 1,059 | 1,050 | 1,059 | -0.19% | 400 | 34億9152万 | +2.62% | 6.58 | 0.47 |
| 07/23 | 1,055 | 1,061 | 1,053 | 1,061 | +0.57% | 2,700 | 34億9811万 | +3.01% | 6.59 | 0.47 |
| 07/22 | 1,051 | 1,055 | 1,050 | 1,055 | +0.38% | 800 | 34億7833万 | +2.63% | 6.55 | 0.46 |
| 07/19 | 1,050 | 1,061 | 1,050 | 1,051 | +0.1% | 3,500 | 34億6514万 | +2.44% | 6.53 | 0.46 |
| 07/18 | 1,041 | 1,051 | 1,041 | 1,050 | 0% | 1,500 | 34億6185万 | +2.44% | 6.52 | 0.46 |
| 07/17 | 1,051 | 1,054 | 1,050 | 1,050 | -0.1% | 600 | 34億6185万 | +2.64% | 6.52 | 0.46 |
| 07/16 | 1,050 | 1,051 | 1,050 | 1,051 | +0.96% | 400 | 34億6514万 | +2.94% | 6.53 | 0.46 |
| 07/12 | 1,040 | 1,046 | 1,040 | 1,041 | +0.1% | 1,100 | 34億3217万 | +2.16% | 6.46 | 0.46 |
| 07/11 | 1,040 | 1,040 | 1,038 | 1,040 | 0% | 1,100 | 34億2888万 | +2.26% | 6.46 | 0.46 |
| 07/10 | 1,039 | 1,040 | 1,039 | 1,040 | +0.29% | 2,500 | 34億2888万 | +2.36% | 6.46 | 0.46 |
| 07/09 | 1,041 | 1,041 | 1,037 | 1,037 | 0% | 600 | 34億1898万 | +2.27% | 6.44 | 0.46 |
| 07/08 | 1,034 | 1,037 | 1,025 | 1,037 | +0.29% | 700 | 34億1898万 | +2.37% | 6.44 | 0.46 |
| 07/05 | 1,046 | 1,047 | 1,034 | 1,034 | -0.86% | 600 | 34億909万 | +2.27% | 6.42 | 0.45 |
| 07/04 | 1,050 | 1,054 | 1,043 | 1,043 | -0.67% | 400 | 34億3877万 | +3.27% | 6.48 | 0.46 |
| 07/03 | 1,031 | 1,054 | 1,030 | 1,050 | 0% | 1,900 | 34億6185万 | +4.27% | 6.52 | 0.46 |
| 07/02 | 1,020 | 1,051 | 1,020 | 1,050 | +3.04% | 4,000 | 34億6185万 | +4.48% | 6.52 | 0.46 |
| 07/01 | 1,015 | 1,019 | 1,011 | 1,019 | +0.89% | 2,800 | 33億5964万 | +1.7% | 6.33 | 0.45 |
| 06/28 | 1,009 | 1,010 | 1,002 | 1,010 | +0.5% | 1,100 | 33億2997万 | +0.9% | 6.27 | 0.44 |
| 06/27 | 1,006 | 1,010 | 1,005 | 1,005 | -0.1% | 800 | 33億1348万 | +0.4% | 6.24 | 0.44 |
| 06/26 | 1,004 | 1,006 | 995 | 1,006 | +0.8% | 2,300 | 33億1678万 | +0.6% | 6.25 | 0.44 |
| 06/25 | 1,004 | 1,004 | 998 | 998 | -0.6% | 900 | 32億9040万 | -0.2% | 6.2 | 0.44 |
| 06/24 | 1,005 | 1,006 | 998 | 1,004 | +0.4% | 2,200 | 33億1018万 | +0.4% | 6.23 | 0.44 |
| 06/21 | 1,000 | 1,000 | 1,000 | 1,000 | -0.79% | 600 | 32億9700万 | 0% | 6.21 | 0.44 |
| 06/20 | 1,009 | 1,009 | 1,005 | 1,008 | -0.1% | 500 | 33億2337万 | +0.5% | 6.26 | 0.44 |
| 06/19 | 1,010 | 1,010 | 998 | 1,009 | +0.3% | 4,100 | 33億2667万 | +0.2% | 6.26 | 0.44 |
| 06/18 | 1,013 | 1,014 | 1,003 | 1,006 | -0.4% | 800 | 33億1678万 | -0.4% | 6.25 | 0.44 |
| 06/17 | 1,009 | 1,014 | 1,002 | 1,010 | +0.2% | 3,000 | 33億2997万 | -0.3% | 6.27 | 0.44 |
| 06/14 | 1,010 | 1,010 | 1,008 | 1,008 | +0.1% | 1,300 | 33億2337万 | -0.98% | 6.26 | 0.44 |
| 06/13 | 1,005 | 1,010 | 1,000 | 1,007 | +0.1% | 3,600 | 33億2007万 | -1.37% | 6.25 | 0.44 |
| 06/12 | 1,000 | 1,006 | 1,000 | 1,006 | +0.8% | 500 | 33億1678万 | -1.76% | 6.25 | 0.44 |
| 06/11 | 1,007 | 1,007 | 998 | 998 | -0.5% | 1,900 | 32億9040万 | -2.82% | 6.2 | 0.44 |
| 06/10 | 1,009 | 1,009 | 1,003 | 1,003 | -0.3% | 1,200 | 33億689万 | -2.72% | 6.23 | 0.44 |
| 06/07 | 1,000 | 1,006 | 1,000 | 1,006 | +0.7% | 2,600 | 33億1678万 | -2.8% | 6.25 | 0.44 |
| 06/06 | 1,000 | 1,000 | 999 | 999 | -0.3% | 1,300 | 32億9370万 | -3.85% | 6.2 | 0.44 |
| 06/05 | 1,002 | 1,004 | 998 | 1,002 | -0.1% | 1,500 | 33億359万 | -3.93% | 6.22 | 0.44 |
| 06/04 | 999 | 1,003 | 996 | 1,003 | +0.4% | 3,300 | 33億689万 | -4.11% | 6.23 | 0.44 |
| 06/03 | 991 | 999 | 991 | 999 | +1.01% | 6,600 | 32億9370万 | -4.86% | 6.2 | 0.44 |
| 05/31 | 986 | 990 | 986 | 989 | +0.2% | 400 | 32億6073万 | -6.17% | 6.14 | 0.43 |
| 05/30 | 988 | 989 | 986 | 987 | -0.1% | 1,000 | 32億5413万 | -6.8% | 6.13 | 0.43 |
| 05/29 | 989 | 990 | 988 | 988 | -0.4% | 1,300 | 32億5743万 | -7.06% | 6.13 | 0.43 |
| 05/28 | 992 | 992 | 989 | 992 | 0% | 600 | 32億7062万 | -7.12% | 6.16 | 0.44 |
| 05/27 | 989 | 992 | 989 | 992 | +0.1% | 1,500 | 32億7062万 | -7.55% | 6.16 | 0.44 |
| 05/24 | 993 | 993 | 989 | 991 | -0.1% | 1,800 | 32億6732万 | -7.99% | 6.15 | 0.44 |
| 05/23 | 990 | 993 | 989 | 992 | -0.2% | 5,200 | 32億7062万 | -8.32% | 6.16 | 0.44 |
| 05/22 | 992 | 996 | 992 | 994 | -0.2% | 12,100 | 32億7721万 | -8.47% | 6.17 | 0.44 |
| 05/21 | 1,049 | 1,049 | 991 | 996 | -3.02% | 24,600 | 32億8381万 | -8.71% | 6.18 | 0.44 |
| 05/20 | 1,060 | 1,060 | 1,020 | 1,027 | -3.57% | 2,200 | 33億8601万 | -6.3% | 6.38 | 0.45 |
| 05/17 | 1,066 | 1,066 | 1,065 | 1,065 | -2.74% | 600 | 35億1130万 | -3.27% | 6.61 | 0.47 |
| 05/16 | 1,098 | 1,098 | 1,051 | 1,095 | +0.92% | 1,800 | 36億1021万 | -0.9% | 6.8 | 0.48 |
| 05/15 | 1,092 | 1,119 | 1,085 | 1,085 | -1.09% | 1,000 | 35億7724万 | -1.9% | 6.74 | 0.48 |
| 05/14 | 1,100 | 1,100 | 1,097 | 1,097 | -2.05% | 1,200 | 36億1680万 | -1.08% | 6.81 | 0.48 |
| 05/13 | 1,115 | 1,120 | 1,115 | 1,120 | +3.23% | 500 | 36億9264万 | +0.9% | 6.95 | 0.49 |
| 05/10 | 1,086 | 1,090 | 1,085 | 1,085 | -0.09% | 500 | 35億7724万 | -2.34% | 6.74 | 0.48 |
| 05/09 | 1,086 | 1,086 | 1,086 | 1,086 | -0.73% | 200 | 35億8054万 | -2.51% | 6.74 | 0.48 |
| 05/08 | 1,094 | 1,094 | 1,094 | 1,094 | 0% | 400 | 36億691万 | -1.97% | 6.79 | 0.48 |
| 05/07 | 1,095 | 1,095 | 1,094 | 1,094 | -0.18% | 300 | 36億691万 | -2.41% | 6.79 | 0.48 |
| 05/01 | 1,093 | 1,121 | 1,092 | 1,096 | +0.09% | 700 | 36億1351万 | -2.66% | 6.81 | 0.48 |
| 04/30 | 1,095 | 1,095 | 1,095 | 1,095 | -0.45% | 200 | 36億1021万 | -3.1% | 6.8 | 0.48 |
| 04/26 | 1,091 | 1,120 | 1,091 | 1,100 | 0% | 1,300 | 36億2670万 | -2.91% | 6.83 | 0.48 |
| 04/25 | 1,096 | 1,100 | 1,096 | 1,100 | +0.36% | 1,600 | 36億2670万 | -3.08% | 6.83 | 0.48 |
| 04/24 | 1,100 | 1,100 | 1,096 | 1,096 | -0.27% | 200 | 36億1351万 | -3.69% | 6.81 | 0.48 |
| 04/23 | 1,100 | 1,100 | 1,093 | 1,099 | -0.09% | 600 | 36億2340万 | -3.51% | 6.82 | 0.48 |
| 04/22 | 1,101 | 1,101 | 1,100 | 1,100 | -0.09% | 300 | 36億2670万 | -3.42% | 6.83 | 0.48 |
| 04/19 | 1,103 | 1,103 | 1,101 | 1,101 | -0.09% | 200 | 36億2999万 | -3.34% | 6.84 | 0.48 |
| 04/18 | 1,124 | 1,124 | 1,102 | 1,102 | -1.96% | 300 | 36億3329万 | -3.25% | 6.84 | 0.48 |
| 04/16 | 1,124 | 1,124 | 1,124 | 1,124 | +2.18% | 400 | 37億582万 | -1.4% | 6.98 | 0.49 |
| 04/15 | 1,124 | 1,124 | 1,100 | 1,100 | 0% | 2,000 | 36億2670万 | -3.42% | 6.83 | 0.48 |
| 04/12 | 1,105 | 1,119 | 1,100 | 1,100 | -0.45% | 1,400 | 36億2670万 | -3.51% | 6.83 | 0.48 |
| 04/11 | 1,118 | 1,118 | 1,101 | 1,105 | -1.34% | 1,200 | 36億4318万 | -3.07% | 6.86 | 0.49 |
| 04/10 | 1,126 | 1,126 | 1,120 | 1,120 | -0.44% | 800 | 36億9264万 | -1.84% | 6.95 | 0.49 |
| 04/09 | 1,154 | 1,154 | 1,125 | 1,125 | -0.88% | 1,200 | 37億912万 | -1.57% | 6.99 | 0.49 |
| 04/05 | 1,135 | 1,135 | 1,130 | 1,135 | -2.16% | 800 | 37億4209万 | -0.7% | 7.05 | 0.5 |
| 04/04 | 1,160 | 1,160 | 1,160 | 1,160 | +2.2% | 100 | 38億2452万 | +1.49% | 7.2 | 0.51 |
| 04/03 | 1,150 | 1,150 | 1,135 | 1,135 | -1.3% | 1,000 | 37億4209万 | -0.53% | 7.05 | 0.5 |
| 04/02 | 1,130 | 1,150 | 1,125 | 1,150 | +1.77% | 500 | 37億9155万 | +1.05% | 7.14 | 0.51 |
| 04/01 | 1,140 | 1,140 | 1,130 | 1,130 | -1.74% | 1,500 | 37億2561万 | -0.44% | 7.02 | 0.5 |
| 03/29 | 1,130 | 1,150 | 1,130 | 1,150 | 0% | 900 | 37億9155万 | +1.68% | 7.14 | 0.51 |
| 03/28 | 1,129 | 1,150 | 1,129 | 1,150 | 0% | 500 | 37億9155万 | +2.04% | 7.14 | 0.51 |
| 03/27 | 1,210 | 1,210 | 1,150 | 1,150 | -5.43% | 3,300 | 37億9155万 | +2.4% | 7.14 | 0.51 |
| 03/26 | 1,186 | 1,216 | 1,186 | 1,216 | 0% | 600 | 40億915万 | +8.77% | 7.55 | 0.53 |
| 03/25 | 1,191 | 1,222 | 1,191 | 1,216 | +3.05% | 2,200 | 40億915万 | +9.45% | 7.55 | 0.53 |
| 03/22 | 1,180 | 1,190 | 1,180 | 1,180 | 0% | 800 | 38億9046万 | +6.79% | 7.33 | 0.52 |
| 03/21 | 1,180 | 1,192 | 1,180 | 1,180 | +1.72% | 1,800 | 38億9046万 | +7.27% | 7.33 | 0.52 |
| 03/19 | 1,180 | 1,183 | 1,160 | 1,160 | -0.43% | 800 | 38億2452万 | +5.84% | 7.2 | 0.51 |
| 03/18 | 1,113 | 1,165 | 1,113 | 1,165 | +4.67% | 400 | 38億4100万 | +6.78% | 7.23 | 0.51 |
| 03/15 | 1,113 | 1,113 | 1,113 | 1,113 | +1.18% | 500 | 36億6956万 | +2.49% | 6.91 | 0.49 |
| 03/14 | 1,102 | 1,105 | 1,100 | 1,100 | -0.81% | 900 | 36億2670万 | +1.48% | 6.83 | 0.48 |
| 03/13 | 1,109 | 1,109 | 1,109 | 1,109 | -0.09% | 100 | 36億5637万 | +2.5% | 6.89 | 0.49 |
| 03/12 | 1,110 | 1,110 | 1,110 | 1,110 | -0.18% | 300 | 36億5967万 | +2.87% | 6.89 | 0.49 |
| 03/11 | 1,111 | 1,112 | 1,111 | 1,112 | +0.63% | 300 | 36億6626万 | +3.25% | 6.9 | 0.49 |
| 03/08 | 1,117 | 1,117 | 1,102 | 1,105 | -1.34% | 800 | 36億4318万 | +2.89% | 6.86 | 0.49 |
| 03/07 | 1,120 | 1,123 | 1,120 | 1,120 | +0.45% | 700 | 36億9264万 | +4.48% | 6.95 | 0.49 |
| 03/06 | 1,124 | 1,124 | 1,115 | 1,115 | -1.33% | 800 | 36億7615万 | +4.4% | 6.92 | 0.49 |
| 03/05 | 1,163 | 1,163 | 1,130 | 1,130 | -2.84% | 400 | 37億2561万 | +6.1% | 7.02 | 0.5 |
| 03/04 | 1,148 | 1,250 | 1,148 | 1,163 | +3.65% | 3,700 | 38億3441万 | +9.61% | 7.22 | 0.51 |
| 03/01 | 1,128 | 1,128 | 1,122 | 1,122 | -0.44% | 700 | 36億9923万 | +6.25% | 6.97 | 0.49 |
| 02/29 | 1,122 | 1,131 | 1,122 | 1,127 | +1.44% | 400 | 37億1571万 | +7.13% | 7 | 0.5 |
| 02/28 | 1,099 | 1,180 | 1,098 | 1,111 | +4.32% | 2,800 | 36億6296万 | +6.01% | 6.9 | 0.49 |
| 02/27 | 1,065 | 1,089 | 1,053 | 1,065 | 0% | 1,800 | 35億1130万 | +1.82% | 6.61 | 0.47 |
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 | |
| 2019年 9月期 | 1,380 7/22 7/19 他3件 | 1,137 9/27 | 147,200 6/4 | 44億8776万 | 36億9752万 | +10.05% 7/19 | -6.53% 8/15 |
| 2020年 9月期 | 1,175 12/16 | 607 8/19 | 14,000 9/16 | 38億2638万 | 19億8762万 | +34.9% 9/24 | -30.97% 3/13 |
| 2021年 9月期 | 1,310 7/1 | 835 10/14 | 5,100 12/25 | 42億9549万 | 27億3420万 | +9.33% 5/17 | -13.82% 10/29 |
| 2022年 9月期 | 1,087 8/1 | 812 2/24 | 4,700 6/10 | 35億7242万 | 26億6863万 | +9.03% 6/3 | -13.42% 11/16 |
| 2023年 9月期 | 1,440 9/14 | 900 12/28 11/9 他3件 | 14,100 9/14 | 47億4768万 | 29億5785万 | +21.82% 9/14 | -12.93% 10/26 |
| 最新 | 1,051 2024/7/26 | 1,400 | 34億6514万 | +1.64% 1,034 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/29 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/29
- 15%（1.15倍）
- 2024/07/26 vs 2023/12/29
- 0%（1倍）
- 過去安値
607円（2020/08/19） - 73%（1.73倍）
1,051円（7/26）