株価チャート
株価
7/26
- 前日 (7/25)
- 930
- 始値
- 938
- 高値
- 970
- 安値
- 931
- 終値 +3.23%
- 960
- 出来高 -17.18%
- 13,500
乖離率
- 株価（5日）
移動平均値 - +2.35%
938 - 株価（25日）
移動平均値 - -0.21%
962 - 出来高（5日）
移動平均値 - +54.46%
8,740
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 | 938 | 970 | 931 | 960 | +3.23% | 13,500 | 51億2313万 | -0.21% | - | 7.3 |
| 07/25 | 893 | 958 | 883 | 930 | +2.42% | 16,300 | 49億6303万 | -3.33% | - | 7.07 |
| 07/24 | 942 | 953 | 908 | 908 | -4.32% | 3,900 | 48億4563万 | -5.71% | - | 6.91 |
| 07/23 | 943 | 959 | 939 | 949 | +0.64% | 3,500 | 50億6443万 | -1.56% | - | 7.22 |
| 07/22 | 938 | 955 | 931 | 943 | 0% | 6,500 | 50億3241万 | -2.08% | - | 7.17 |
| 07/19 | 975 | 983 | 941 | 943 | -3.87% | 9,500 | 50億3241万 | -1.77% | - | 7.17 |
| 07/18 | 954 | 983 | 954 | 981 | +1.45% | 10,800 | 52億3520万 | +2.51% | - | 7.46 |
| 07/17 | 954 | 967 | 951 | 967 | +1.36% | 6,600 | 51億6049万 | +1.58% | - | 7.36 |
| 07/16 | 944 | 958 | 931 | 954 | +2.58% | 7,200 | 50億9111万 | +0.63% | - | 7.26 |
| 07/12 | 927 | 963 | 927 | 930 | -1.27% | 9,400 | 49億6303万 | -1.48% | - | 7.07 |
| 07/11 | 909 | 942 | 904 | 942 | +3.06% | 22,300 | 50億2707万 | +0.11% | - | 7.17 |
| 07/10 | 942 | 942 | 902 | 914 | -1.72% | 9,500 | 48億7765万 | -2.45% | - | 6.95 |
| 07/09 | 961 | 961 | 915 | 930 | -1.69% | 16,900 | 49億6303万 | -0.32% | - | 7.07 |
| 07/08 | 962 | 980 | 945 | 946 | -1.05% | 12,500 | 50億4842万 | +1.72% | - | 7.2 |
| 07/05 | 959 | 974 | 951 | 956 | -1.14% | 11,200 | 51億178万 | +3.35% | - | 7.27 |
| 07/04 | 977 | 995 | 966 | 967 | -1.02% | 8,400 | 51億6049万 | +5.22% | - | 7.36 |
| 07/03 | 973 | 981 | 961 | 977 | +0.21% | 3,600 | 52億1385万 | +7.48% | - | 7.43 |
| 07/02 | 969 | 997 | 968 | 975 | 0% | 8,200 | 52億318万 | +8.33% | - | 7.42 |
| 07/01 | 992 | 1,010 | 973 | 975 | -2.6% | 12,700 | 52億318万 | +9.3% | - | 7.42 |
| 06/28 | 1,002 | 1,010 | 970 | 1,001 | -0.89% | 18,900 | 53億4193万 | +13.24% | - | 7.61 |
| 06/27 | 975 | 1,045 | 963 | 1,010 | +2.54% | 28,800 | 53億8996万 | +15.43% | - | 7.68 |
| 06/26 | 1,013 | 1,032 | 985 | 985 | -0.91% | 23,200 | 52億5655万 | +13.74% | - | 7.49 |
| 06/25 | 1,020 | 1,020 | 975 | 994 | -1.49% | 20,600 | 53億458万 | +15.85% | - | 7.56 |
| 06/24 | 1,089 | 1,095 | 971 | 1,009 | -0.1% | 53,200 | 53億8462万 | +18.57% | - | 7.68 |
| 06/21 | 972 | 1,029 | 963 | 1,010 | +5.54% | 50,600 | 53億8996万 | +19.53% | - | 7.68 |
| 06/20 | 947 | 990 | 947 | 957 | +1.59% | 17,800 | 51億712万 | +14.2% | - | 7.28 |
| 06/19 | 950 | 950 | 940 | 942 | -0.32% | 5,700 | 50億2707万 | +13.09% | - | 7.17 |
| 06/18 | 910 | 945 | 903 | 945 | +3.85% | 12,300 | 50億4308万 | +14.27% | - | 7.19 |
| 06/17 | 871 | 913 | 871 | 910 | +3.88% | 17,000 | 48億5630万 | +11.25% | - | 6.92 |
| 06/14 | 860 | 903 | 860 | 876 | +1.15% | 19,500 | 46億7486万 | +8.01% | - | 6.66 |
| 06/13 | 874 | 884 | 861 | 866 | +0.35% | 7,500 | 46億2149万 | +7.71% | - | 6.59 |
| 06/12 | 860 | 876 | 856 | 863 | +0.12% | 7,500 | 46億548万 | +8.01% | - | 6.56 |
| 06/11 | 869 | 870 | 840 | 862 | +0.12% | 12,400 | 46億14万 | +8.43% | - | 6.56 |
| 06/10 | 846 | 863 | 826 | 861 | +1.77% | 61,600 | 45億9481万 | +9.13% | - | 6.55 |
| 06/07 | 858 | 865 | 846 | 846 | +0.36% | 8,700 | 45億1476万 | +8.05% | - | 6.44 |
| 06/06 | 845 | 865 | 830 | 843 | +2.68% | 23,100 | 44億9875万 | +8.35% | - | 6.41 |
| 06/05 | 862 | 884 | 815 | 821 | -4.87% | 82,800 | 43億8134万 | +6.21% | - | 6.25 |
| 06/04 | 820 | 869 | 812 | 863 | +6.67% | 30,500 | 46億548万 | +12.37% | - | 6.56 |
| 06/03 | 800 | 820 | 798 | 809 | +1.13% | 12,500 | 43億1730万 | +6.17% | - | 6.15 |
| 05/31 | 740 | 800 | 740 | 800 | +8.99% | 25,200 | 42億6928万 | +5.4% | - | 6.09 |
| 05/30 | 744 | 767 | 731 | 734 | -0.94% | 16,600 | 39億1706万 | -2.78% | - | 5.58 |
| 05/29 | 779 | 779 | 735 | 741 | -3.26% | 8,200 | 39億5442万 | -1.59% | - | 5.64 |
| 05/28 | 803 | 803 | 766 | 766 | -1.79% | 11,100 | 40億8783万 | +2.13% | - | 5.83 |
| 05/27 | 791 | 793 | 762 | 780 | 0% | 13,500 | 41億6254万 | +4.42% | - | 5.93 |
| 05/24 | 770 | 785 | 768 | 780 | 0% | 7,400 | 41億6254万 | +4.84% | - | 5.93 |
| 05/23 | 793 | 803 | 777 | 780 | -1.64% | 12,300 | 41億6254万 | +5.26% | - | 5.93 |
| 05/22 | 816 | 827 | 782 | 793 | -2.82% | 18,100 | 42億3192万 | +7.16% | - | 6.03 |
| 05/21 | 854 | 866 | 816 | 816 | -5.34% | 13,400 | 43億5433万 | +10.57% | - | 6.21 |
| 05/20 | 874 | 875 | 844 | 862 | +2.13% | 34,900 | 45億9980万 | +17.12% | - | 6.56 |
| 05/17 | 804 | 857 | 804 | 844 | +4.2% | 44,300 | 45億375万 | +15.46% | - | 6.42 |
| 05/16 | 814 | 820 | 785 | 810 | +1.38% | 30,100 | 43億2232万 | +11.57% | - | 6.16 |
| 05/15 | 777 | 885 | 762 | 799 | +8.71% | 145,900 | 42億6362万 | +10.36% | - | 6.08 |
| 05/14 | 713 | 747 | 708 | 735 | +3.09% | 18,200 | 39億2210万 | +1.94% | - | 5.59 |
| 05/13 | 713 | 723 | 701 | 713 | +0.42% | 21,600 | 38億471万 | -1.11% | - | 5.42 |
| 05/10 | 727 | 730 | 692 | 710 | -4.31% | 20,900 | 37億8870万 | -1.53% | - | 5.4 |
| 05/09 | 751 | 751 | 728 | 742 | -1.98% | 15,800 | 39億5946万 | +2.77% | - | 5.64 |
| 05/08 | 715 | 757 | 715 | 757 | +5.87% | 19,600 | 40億3950万 | +4.85% | - | 5.76 |
| 05/07 | 710 | 734 | 700 | 715 | +0.7% | 17,200 | 38億1538万 | -0.97% | - | 5.44 |
| 05/02 | 726 | 729 | 702 | 710 | -2.2% | 10,100 | 37億8870万 | -1.93% | - | 5.4 |
| 05/01 | 719 | 748 | 712 | 726 | +1.11% | 21,200 | 38億7408万 | -0.14% | - | 5.52 |
| 04/30 | 719 | 729 | 709 | 718 | +1.27% | 12,400 | 38億3139万 | -1.64% | - | 5.46 |
| 04/26 | 720 | 724 | 704 | 709 | 0% | 28,700 | 37億8336万 | -3.27% | - | 5.39 |
| 04/25 | 724 | 725 | 704 | 709 | -2.07% | 4,200 | 37億8336万 | -3.67% | - | 5.39 |
| 04/24 | 706 | 733 | 706 | 724 | +2.84% | 18,900 | 38億6340万 | -2.16% | - | 5.51 |
| 04/23 | 670 | 713 | 670 | 704 | +3.53% | 30,600 | 37億5668万 | -5.12% | - | 5.36 |
| 04/22 | 693 | 693 | 675 | 680 | +2.56% | 23,500 | 36億2861万 | -8.85% | - | 5.17 |
| 04/19 | 699 | 700 | 629 | 663 | -5.82% | 60,100 | 35億3790万 | -11.6% | - | 5.04 |
| 04/18 | 691 | 708 | 691 | 704 | +1.88% | 18,300 | 37億5668万 | -6.75% | - | 5.36 |
| 04/17 | 712 | 720 | 690 | 691 | -3.09% | 21,900 | 36億8731万 | -8.96% | - | 5.26 |
| 04/16 | 733 | 743 | 709 | 713 | -3.91% | 14,100 | 38億471万 | -6.55% | - | 5.42 |
| 04/15 | 751 | 751 | 728 | 742 | -2.37% | 10,700 | 39億5946万 | -3.39% | - | 5.64 |
| 04/12 | 748 | 773 | 748 | 760 | +1.47% | 14,300 | 40億5551万 | -1.55% | - | 5.78 |
| 04/11 | 741 | 759 | 728 | 749 | +0.94% | 21,200 | 39億9681万 | -3.35% | - | 5.7 |
| 04/10 | 749 | 749 | 727 | 742 | +1.09% | 9,400 | 39億5946万 | -4.75% | - | 5.64 |
| 04/09 | 745 | 751 | 731 | 734 | -1.34% | 10,200 | 39億1192万 | -6.14% | - | 5.58 |
| 04/08 | 732 | 750 | 727 | 744 | +2.2% | 12,600 | 39億7013万 | -5.22% | - | 5.66 |
| 04/05 | 717 | 733 | 710 | 728 | -1.09% | 19,100 | 38億8475万 | -7.61% | - | 5.54 |
| 04/04 | 720 | 740 | 715 | 736 | +1.66% | 10,800 | 39億2744万 | -7.07% | - | 5.6 |
| 04/03 | 714 | 742 | 711 | 724 | +0.84% | 25,500 | 38億6340万 | -8.93% | - | 5.51 |
| 04/02 | 740 | 754 | 710 | 718 | -2.84% | 23,100 | 38億3139万 | -10.14% | - | 5.46 |
| 04/01 | 776 | 778 | 723 | 739 | -4.89% | 44,800 | 39億4345万 | -8.08% | - | 5.62 |
| 03/29 | 765 | 777 | 758 | 777 | +2.78% | 13,500 | 41億4622万 | -3.84% | - | 5.91 |
| 03/28 | 789 | 790 | 752 | 756 | -4.18% | 22,300 | 40億3416万 | -6.67% | - | 5.75 |
| 03/27 | 786 | 790 | 778 | 789 | -0.25% | 8,600 | 42億1026万 | -3.07% | - | 6 |
| 03/26 | 806 | 806 | 775 | 791 | 0% | 13,700 | 42億2093万 | -3.18% | - | 6.02 |
| 03/25 | 796 | 812 | 791 | 791 | -1.13% | 12,200 | 42億2093万 | -3.18% | - | 6.02 |
| 03/22 | 797 | 813 | 783 | 800 | +0.88% | 13,500 | 42億6896万 | -2.32% | - | 6.08 |
| 03/21 | 804 | 804 | 784 | 793 | +1.54% | 15,200 | 42億2637万 | -4% | - | 6.02 |
| 03/19 | 788 | 792 | 774 | 781 | -2.38% | 14,400 | 41億6241万 | -6.47% | - | 5.93 |
| 03/18 | 775 | 800 | 774 | 800 | +3.23% | 11,000 | 42億6368万 | -5.21% | - | 6.08 |
| 03/15 | 790 | 790 | 775 | 775 | -2.27% | 13,500 | 41億3044万 | -9.14% | - | 5.89 |
| 03/14 | 803 | 803 | 781 | 793 | -0.88% | 19,400 | 42億2637万 | -8.11% | - | 6.02 |
| 03/13 | 805 | 815 | 792 | 800 | -0.74% | 15,400 | 42億6368万 | -8.36% | - | 6.08 |
| 03/12 | 820 | 820 | 797 | 806 | -1.71% | 12,600 | 42億9565万 | -8.82% | - | 6.12 |
| 03/11 | 850 | 850 | 813 | 820 | -3.64% | 8,900 | 43億7027万 | -8.28% | - | 6.23 |
| 03/08 | 832 | 870 | 826 | 851 | +1.19% | 12,700 | 45億3548万 | -5.55% | - | 6.46 |
| 03/07 | 841 | 863 | 829 | 841 | -1.18% | 22,800 | 44億8219万 | -7.28% | - | 6.39 |
| 03/06 | 801 | 859 | 794 | 851 | +5.85% | 30,500 | 45億3548万 | -6.79% | - | 6.46 |
| 03/05 | 812 | 813 | 798 | 804 | -0.62% | 15,400 | 42億8499万 | -12.42% | - | 6.11 |
| 03/04 | 817 | 817 | 788 | 809 | -1.34% | 25,800 | 43億1164万 | -12.63% | - | 6.15 |
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 | |
| 2015年 6月期 | 2,150 4,300 6/18 | 1,520 3,040 6/25 | 1,775,800 887,900 6/18 | 106億2100万 | 75億880万 | +38.63% 7/29 | -1.55% 8/4 |
| 2016年 6月期 | 2,825 5,650 7/30 | 652 2/12 | 893,200 446,600 7/30 | 143億1992万 | 33億498万 | +57.05% 3/10 | -29.81% 9/8 |
| 2017年 6月期 | 1,040 7/5 | 461 11/9 | 706,600 6/5 | 52億7176万 | 23億4003万 | +28.3% 1/25 | -22.4% 8/15 |
| 2018年 6月期 | 1,490 11/28 | 543 8/4 | 1,682,200 11/28 | 75億7754万 | 27億5681万 | +84.66% 11/27 | -17.43% 2/6 |
| 2019年 6月期 | 2,585 6/21 | 494 12/26 | 602,400 5/17 | 131億9332万 | 25億2117万 | +51.42% 5/20 | -35.72% 12/26 |
| 2020年 6月期 | 3,650 11/19 | 1,469 3/23 | 733,600 8/22 | 190億1066万 | 76億7258万 | +43.58% 8/26 | -29.93% 2/18 |
| 2021年 6月期 | 3,285 8/19 | 1,014 5/18 | 302,100 2/10 | 171億6872万 | 53億6182万 | +18.02% 8/19 | -27.29% 5/18 |
| 2022年 6月期 | 1,262 11/24 | 627 2/18 | 628,400 11/24 | 66億8380万 | 33億2071万 | +38.4% 11/22 | -28.87% 8/17 |
| 2023年 6月期 | 1,696 6/30 | 814 9/5 | 85,100 8/15 | 90億2950万 | 43億3259万 | +19% 6/30 | -13.07% 8/15 |
| 最新 | 960 2024/7/26 | 13,500 | 51億2313万 | -0.21% 962 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -51%（0.49倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 434%（5.34倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -61%（0.39倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/07/26 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
461円（2016/11/09） - 108%（2.08倍）
960円（7/26）