株価チャート
株価
8/30
- 前日 (8/29)
- 1,470
- 始値
- 1,476
- 高値
- 1,523
- 安値
- 1,476
- 終値 +2.86%
- 1,512
- 出来高 -26.47%
- 2,500
乖離率
- 株価（5日）
移動平均値 - +1%
1,497 - 株価（25日）
移動平均値 - +8.54%
1,393 - 出来高（5日）
移動平均値 - -33.51%
3,760
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 1,476 | 1,523 | 1,476 | 1,512 | +2.86% | 2,500 | 90億3510万 | +8.54% | 5.94 | 1.15 |
| 08/29 | 1,496 | 1,496 | 1,440 | 1,470 | -1.8% | 3,400 | 87億8413万 | +6.14% | 5.78 | 1.11 |
| 08/28 | 1,511 | 1,511 | 1,497 | 1,497 | -0.86% | 2,400 | 89億4547万 | +8.64% | 5.89 | 1.13 |
| 08/27 | 1,500 | 1,556 | 1,500 | 1,510 | +0.87% | 6,200 | 90億2315万 | +10.22% | 5.94 | 1.14 |
| 08/26 | 1,535 | 1,535 | 1,471 | 1,497 | -0.2% | 4,300 | 89億4547万 | +9.99% | 5.89 | 1.13 |
| 08/23 | 1,500 | 1,501 | 1,476 | 1,500 | +0.13% | 2,400 | 89億6340万 | +10.86% | 5.9 | 1.14 |
| 08/22 | 1,540 | 1,540 | 1,461 | 1,498 | +0.6% | 10,100 | 89億5144万 | +11.21% | 5.89 | 1.13 |
| 08/21 | 1,465 | 1,500 | 1,415 | 1,489 | +1.64% | 10,800 | 88億9766万 | +10.87% | 5.85 | 1.13 |
| 08/20 | 1,450 | 1,480 | 1,450 | 1,465 | +1.6% | 6,900 | 87億5425万 | +9.41% | 5.76 | 1.11 |
| 08/19 | 1,435 | 1,442 | 1,390 | 1,442 | +2.27% | 9,600 | 86億1681万 | +7.85% | 5.67 | 1.09 |
| 08/16 | 1,400 | 1,415 | 1,350 | 1,410 | +0.71% | 8,500 | 84億2559万 | +5.78% | 5.54 | 1.07 |
| 08/15 | 1,370 | 1,400 | 1,355 | 1,400 | +2.64% | 3,400 | 83億6584万 | +5.26% | 5.5 | 1.06 |
| 08/14 | 1,365 | 1,383 | 1,327 | 1,364 | +2.17% | 8,100 | 81億5071万 | +2.79% | 5.36 | 1.03 |
| 08/13 | 1,269 | 1,335 | 1,230 | 1,335 | +10.06% | 5,300 | 79億7742万 | +0.68% | 5.25 | 1.01 |
| 08/09 | 1,268 | 1,328 | 1,183 | 1,213 | -4.56% | 7,400 | 72億4840万 | -8.31% | 4.77 | 0.92 |
| 08/08 | 1,200 | 1,343 | 1,161 | 1,271 | +3.33% | 6,200 | 75億9498万 | -4.08% | 5 | 0.96 |
| 08/07 | 1,100 | 1,232 | 1,100 | 1,230 | +3.89% | 12,300 | 73億4998万 | -7.1% | 4.84 | 0.93 |
| 08/06 | 1,070 | 1,201 | 1,070 | 1,184 | +7.64% | 21,200 | 70億7511万 | -10.78% | 4.65 | 0.9 |
| 08/05 | 1,203 | 1,252 | 1,034 | 1,100 | -17.48% | 40,200 | 65億7316万 | -17.36% | 4.32 | 0.83 |
| 08/02 | 1,373 | 1,398 | 1,300 | 1,333 | -4.99% | 44,800 | 79億6547万 | -0.52% | 5.24 | 1.01 |
| 08/01 | 1,496 | 1,496 | 1,400 | 1,403 | -4.43% | 11,000 | 83億8376万 | +4.7% | 5.52 | 1.06 |
| 07/31 | 1,461 | 1,470 | 1,410 | 1,468 | +0.48% | 16,100 | 87億7218万 | +9.8% | 5.77 | 1.11 |
| 07/30 | 1,381 | 1,494 | 1,369 | 1,461 | +2.6% | 64,000 | 87億3035万 | +9.68% | 5.74 | 1.11 |
| 07/29 | 1,648 | 1,648 | 1,410 | 1,424 | +5.64% | 154,800 | 85億925万 | +7.47% | 5.6 | 1.08 |
| 07/26 | 1,314 | 1,348 | 1,312 | 1,348 | +2.9% | 4,900 | 80億5510万 | +2.04% | 5.3 | 1.02 |
| 07/25 | 1,285 | 1,310 | 1,281 | 1,310 | +1.63% | 2,300 | 78億2803万 | -0.91% | 5.15 | 0.99 |
| 07/24 | 1,310 | 1,327 | 1,288 | 1,289 | -1.98% | 1,200 | 77億254万 | -2.86% | 5.07 | 0.98 |
| 07/23 | 1,280 | 1,315 | 1,280 | 1,315 | +2.73% | 1,200 | 78億5791万 | -0.98% | 5.17 | 1 |
| 07/22 | 1,288 | 1,304 | 1,271 | 1,280 | -1.92% | 5,100 | 76億4876万 | -3.54% | 5.03 | 0.97 |
| 07/19 | 1,342 | 1,342 | 1,300 | 1,305 | -2.9% | 5,300 | 77億9815万 | -1.66% | 5.13 | 0.99 |
| 07/18 | 1,396 | 1,396 | 1,344 | 1,344 | -4% | 3,300 | 80億3120万 | +1.28% | 5.28 | 1.02 |
| 07/17 | 1,400 | 1,409 | 1,341 | 1,400 | +1.01% | 5,500 | 83億6584万 | +5.82% | 5.5 | 1.06 |
| 07/16 | 1,399 | 1,467 | 1,377 | 1,386 | -0.93% | 10,600 | 82億8218万 | +5.24% | 5.45 | 1.05 |
| 07/12 | 1,348 | 1,445 | 1,342 | 1,399 | +3.1% | 12,900 | 83億5986万 | +6.88% | 5.5 | 1.06 |
| 07/11 | 1,327 | 1,361 | 1,326 | 1,357 | +2.49% | 6,100 | 81億888万 | +4.46% | 5.33 | 1.03 |
| 07/10 | 1,340 | 1,352 | 1,311 | 1,324 | -1.19% | 5,700 | 79億1169万 | +2.56% | 5.21 | 1 |
| 07/09 | 1,320 | 1,460 | 1,290 | 1,340 | +1.52% | 20,500 | 80億730万 | +4.28% | 5.27 | 1.01 |
| 07/08 | 1,281 | 1,350 | 1,280 | 1,320 | +3.13% | 5,200 | 78億8779万 | +3.29% | 5.19 | 1 |
| 07/05 | 1,249 | 1,280 | 1,249 | 1,280 | +2.4% | 3,800 | 76億4876万 | +0.79% | 5.03 | 0.97 |
| 07/04 | 1,254 | 1,263 | 1,235 | 1,250 | -0.32% | 9,000 | 74億6950万 | -1.11% | 4.91 | 0.95 |
| 07/03 | 1,292 | 1,292 | 1,216 | 1,254 | -2.94% | 10,700 | 74億9340万 | -0.32% | 4.93 | 0.95 |
| 07/02 | 1,287 | 1,302 | 1,281 | 1,292 | +0.31% | 6,400 | 77億2047万 | +3.19% | 5.08 | 0.98 |
| 07/01 | 1,364 | 1,364 | 1,279 | 1,288 | -3.52% | 13,500 | 76億9657万 | +3.54% | 5.06 | 0.98 |
| 06/28 | 1,324 | 1,368 | 1,324 | 1,335 | +0.68% | 5,800 | 79億7742万 | +7.92% | 5.25 | 1.01 |
| 06/27 | 1,337 | 1,345 | 1,314 | 1,326 | -0.82% | 5,100 | 79億2364万 | +7.89% | 5.21 | 1 |
| 06/26 | 1,345 | 1,345 | 1,302 | 1,337 | +0.22% | 5,800 | 79億8937万 | +9.41% | 5.26 | 1.01 |
| 06/25 | 1,291 | 1,341 | 1,291 | 1,334 | +3.33% | 5,200 | 79億7145万 | +9.7% | 5.24 | 1.01 |
| 06/24 | 1,325 | 1,325 | 1,290 | 1,291 | -1.53% | 13,000 | 77億1449万 | +6.52% | 5.08 | 0.98 |
| 06/21 | 1,397 | 1,397 | 1,303 | 1,311 | -4.93% | 24,400 | 78億2063万 | +8.44% | 5.15 | 0.99 |
| 06/20 | 1,352 | 1,400 | 1,340 | 1,379 | -3.36% | 20,300 | 82億2628万 | +14.44% | 5.42 | 1.04 |
| 06/19 | 1,311 | 1,431 | 1,301 | 1,427 | +8.02% | 31,400 | 85億1262万 | +19.21% | 5.61 | 1.08 |
| 06/18 | 1,330 | 1,340 | 1,311 | 1,321 | +1.62% | 13,100 | 78億8029万 | +11.38% | 5.19 | 1 |
| 06/17 | 1,288 | 1,331 | 1,280 | 1,300 | +1.64% | 13,800 | 77億5502万 | +10.17% | 5.11 | 0.98 |
| 06/14 | 1,295 | 1,295 | 1,265 | 1,279 | -1.16% | 8,200 | 76億2974万 | +8.85% | 5.03 | 0.97 |
| 06/13 | 1,249 | 1,294 | 1,231 | 1,294 | +3.52% | 7,100 | 77億1922万 | +10.5% | 5.09 | 0.98 |
| 06/12 | 1,250 | 1,250 | 1,200 | 1,250 | 0% | 4,500 | 74億5675万 | +7.11% | 4.91 | 0.95 |
| 06/11 | 1,220 | 1,250 | 1,176 | 1,250 | +4.52% | 23,300 | 74億5675万 | +7.39% | 4.91 | 0.95 |
| 06/10 | 1,158 | 1,245 | 1,150 | 1,196 | +4.82% | 38,400 | 71億3461万 | +3.1% | 4.7 | 0.91 |
| 06/07 | 1,160 | 1,184 | 1,137 | 1,141 | -1.64% | 11,900 | 68億652万 | -1.47% | 4.49 | 0.86 |
| 06/06 | 1,165 | 1,168 | 1,119 | 1,160 | -0.43% | 5,000 | 69億1986万 | +0.09% | 4.56 | 0.88 |
| 06/05 | 1,158 | 1,173 | 1,146 | 1,165 | +0.52% | 4,600 | 69億4969万 | +0.52% | 4.58 | 0.88 |
| 06/04 | 1,139 | 1,159 | 1,113 | 1,159 | +1.76% | 5,300 | 69億1389万 | 0% | 4.56 | 0.88 |
| 06/03 | 1,140 | 1,147 | 1,121 | 1,139 | +1.33% | 17,900 | 67億9459万 | -1.73% | 4.48 | 0.86 |
| 05/31 | 1,103 | 1,125 | 1,100 | 1,124 | +1.81% | 2,700 | 67億510万 | -3.1% | 4.42 | 0.85 |
| 05/30 | 1,083 | 1,105 | 1,083 | 1,104 | +0.73% | 4,700 | 65億8580万 | -4.91% | 4.34 | 0.84 |
| 05/29 | 1,094 | 1,110 | 1,094 | 1,096 | +0.09% | 3,900 | 65億3807万 | -5.68% | 4.31 | 0.83 |
| 05/28 | 1,089 | 1,110 | 1,076 | 1,095 | -2.14% | 7,700 | 65億3211万 | -5.77% | 4.3 | 0.83 |
| 05/27 | 1,137 | 1,137 | 1,082 | 1,119 | -1.15% | 11,000 | 66億7528万 | -3.87% | 4.4 | 0.85 |
| 05/24 | 1,125 | 1,132 | 1,072 | 1,132 | -0.79% | 9,900 | 67億5283万 | -2.75% | 4.45 | 0.86 |
| 05/23 | 1,190 | 1,190 | 1,110 | 1,141 | -4.36% | 8,800 | 68億652万 | -2.14% | 4.49 | 0.86 |
| 05/22 | 1,220 | 1,220 | 1,176 | 1,193 | -2.45% | 8,500 | 71億1672万 | +2.23% | 4.69 | 0.9 |
| 05/21 | 1,235 | 1,235 | 1,210 | 1,223 | +0.49% | 4,000 | 72億9030万 | +4.89% | 4.81 | 0.93 |
| 05/20 | 1,220 | 1,240 | 1,217 | 1,217 | +0.16% | 5,200 | 72億5453万 | +4.64% | 4.78 | 0.92 |
| 05/17 | 1,167 | 1,225 | 1,167 | 1,215 | +3.58% | 8,800 | 72億4261万 | +4.74% | 4.78 | 0.92 |
| 05/16 | 1,163 | 1,186 | 1,163 | 1,173 | +0.86% | 6,100 | 69億9225万 | +1.38% | 4.61 | 0.89 |
| 05/15 | 1,168 | 1,171 | 1,150 | 1,163 | -0.85% | 5,800 | 69億3264万 | +0.78% | 4.57 | 0.88 |
| 05/14 | 1,172 | 1,173 | 1,140 | 1,173 | -0.09% | 10,000 | 69億9225万 | +2.09% | 4.61 | 0.89 |
| 05/13 | 1,170 | 1,194 | 1,170 | 1,174 | -0.84% | 5,600 | 69億9821万 | +2.26% | 4.62 | 0.89 |
| 05/10 | 1,189 | 1,189 | 1,172 | 1,184 | -0.08% | 1,300 | 70億5782万 | +3.32% | 4.65 | 0.9 |
| 05/09 | 1,177 | 1,187 | 1,170 | 1,185 | +0.68% | 2,800 | 70億6378万 | +3.77% | 4.66 | 0.9 |
| 05/08 | 1,179 | 1,182 | 1,164 | 1,177 | +1.2% | 4,000 | 70億1609万 | +3.43% | 4.63 | 0.89 |
| 05/07 | 1,160 | 1,179 | 1,160 | 1,163 | +1.48% | 3,200 | 69億3264万 | +2.56% | 4.57 | 0.88 |
| 05/02 | 1,147 | 1,158 | 1,138 | 1,146 | -0.26% | 1,200 | 68億3130万 | +1.6% | 4.51 | 0.87 |
| 05/01 | 1,171 | 1,171 | 1,131 | 1,149 | -0.86% | 5,600 | 68億4918万 | +2.32% | 4.52 | 0.87 |
| 04/30 | 1,146 | 1,175 | 1,134 | 1,159 | -1.36% | 7,000 | 69億879万 | +3.67% | 4.56 | 0.88 |
| 04/26 | 1,184 | 1,185 | 1,151 | 1,175 | +2.53% | 11,500 | 70億417万 | +5.57% | 4.62 | 0.89 |
| 04/25 | 1,168 | 1,173 | 1,130 | 1,146 | -1.88% | 7,200 | 68億3130万 | +3.52% | 4.51 | 0.87 |
| 04/24 | 1,152 | 1,184 | 1,152 | 1,168 | +1.83% | 7,500 | 69億6244万 | +5.89% | 4.59 | 0.88 |
| 04/23 | 1,140 | 1,147 | 1,132 | 1,147 | +0.7% | 2,500 | 68億3726万 | +4.65% | 4.51 | 0.87 |
| 04/22 | 1,096 | 1,150 | 1,096 | 1,139 | +3.36% | 3,700 | 67億8137万 | +4.69% | 4.48 | 0.86 |
| 04/19 | 1,140 | 1,149 | 1,090 | 1,102 | -3.16% | 9,800 | 65億6108万 | +2.04% | 4.33 | 0.83 |
| 04/18 | 1,123 | 1,150 | 1,115 | 1,138 | +1.34% | 5,500 | 67億7542万 | +6.16% | 4.47 | 0.86 |
| 04/17 | 1,158 | 1,193 | 1,111 | 1,123 | -3.61% | 10,100 | 66億8611万 | +5.55% | 4.41 | 0.85 |
| 04/16 | 1,173 | 1,190 | 1,165 | 1,165 | -0.77% | 2,500 | 69億3617万 | +10.43% | 4.58 | 0.88 |
| 04/15 | 1,195 | 1,200 | 1,170 | 1,174 | -0.59% | 6,400 | 69億8976万 | +12.24% | 4.62 | 0.89 |
| 04/12 | 1,148 | 1,198 | 1,146 | 1,181 | +2.87% | 13,400 | 70億3143万 | +14% | 4.64 | 0.89 |
| 04/11 | 1,123 | 1,169 | 1,120 | 1,148 | +0.61% | 9,800 | 68億3496万 | +12% | 4.51 | 0.87 |
| 04/10 | 1,139 | 1,154 | 1,075 | 1,141 | +0.18% | 31,200 | 67億9328万 | +12.3% | 4.49 | 0.86 |
| 04/09 | 1,111 | 1,139 | 1,111 | 1,139 | +5.37% | 8,600 | 67億8137万 | +13.22% | 4.48 | 0.86 |
| 04/08 | 1,061 | 1,103 | 1,058 | 1,081 | +2.37% | 8,400 | 64億3605万 | +8.53% | 4.25 | 0.82 |
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 | |
| 2021年 7月期 | 1,473 5,890 7/21 | 950 3,800 7/30 | 9,856,800 2,464,200 7/21 | 84億1092万 | 54億2640万 | +5.23% 9/3 | -4.66% 8/27 |
| 2022年 7月期 | 1,848 3,695 5/27 | 810 3,240 8/20 | 505,600 126,400 12/14 | 54億8171万 | 48億6万 | +91.8% 5/27 | -34.58% 12/20 |
| 2023年 7月期 | 1,500 6/9 | 885 1,770 8/18 | 94,800 6/12 | 89億2770万 | 52億5318万 | +25.29% 9/12 | -14.47% 12/20 |
| 最新 | 1,512 2024/8/30 | 2,500 | 90億3510万 | +8.54% 1,393 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/08/30 vs 2023/12/29
- 49%（1.49倍）
- 過去安値
810円（2021/08/20） - 87%（1.87倍）
1,512円（8/30）