株価チャート
株価
9/18
- 前日 (9/17)
- 1,109
- 始値
- 1,118
- 高値
- 1,127
- 安値
- 1,113
- 終値 +0.72%
- 1,117
- 出来高 -35.62%
- 4,700
乖離率
- 株価（5日）
移動平均値 - +0.63%
1,110 - 株価（25日）
移動平均値 - -5.66%
1,184 - 出来高（5日）
移動平均値 - -30.68%
6,780
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 | 1,118 | 1,127 | 1,113 | 1,117 | +0.72% | 4,700 | 47億6098万 | -5.66% | 11.25 | 0.76 |
| 09/17 | 1,110 | 1,117 | 1,106 | 1,109 | +0.18% | 7,300 | 47億2689万 | -6.65% | 11.17 | 0.75 |
| 09/13 | 1,112 | 1,116 | 1,106 | 1,107 | -0.45% | 4,600 | 47億1836万 | -7.21% | 11.15 | 0.75 |
| 09/12 | 1,110 | 1,124 | 1,110 | 1,112 | +0.72% | 5,800 | 47億3967万 | -7.02% | 11.2 | 0.75 |
| 09/11 | 1,117 | 1,117 | 1,100 | 1,104 | -1.69% | 11,500 | 47億557万 | -7.92% | 11.12 | 0.75 |
| 09/10 | 1,135 | 1,140 | 1,114 | 1,123 | -1.66% | 15,400 | 47億8656万 | -6.49% | 11.32 | 0.76 |
| 09/09 | 1,157 | 1,160 | 1,132 | 1,142 | -1.64% | 13,800 | 48億6754万 | -4.75% | 11.51 | 0.77 |
| 09/06 | 1,167 | 1,169 | 1,155 | 1,161 | -1.02% | 11,100 | 49億4853万 | -3.57% | 11.7 | 0.79 |
| 09/05 | 1,132 | 1,178 | 1,132 | 1,173 | -2.41% | 41,100 | 49億9967万 | -3.14% | 11.82 | 0.8 |
| 09/04 | 1,213 | 1,219 | 1,195 | 1,202 | -1.48% | 40,100 | 51億2328万 | -1.31% | 12.11 | 0.82 |
| 09/03 | 1,215 | 1,223 | 1,215 | 1,220 | +0.41% | 5,800 | 52億 | -0.33% | 12.29 | 0.83 |
| 09/02 | 1,217 | 1,219 | 1,214 | 1,215 | -0.16% | 3,400 | 51億7869万 | -1.3% | 12.24 | 0.82 |
| 08/30 | 1,220 | 1,221 | 1,215 | 1,217 | +0.16% | 3,000 | 51億8721万 | -1.62% | 12.26 | 0.83 |
| 08/29 | 1,223 | 1,223 | 1,215 | 1,215 | -0.49% | 3,200 | 51億7869万 | -2.33% | 12.24 | 0.82 |
| 08/28 | 1,226 | 1,229 | 1,217 | 1,221 | -0.41% | 7,100 | 52億426万 | -2.48% | 12.3 | 0.83 |
| 08/27 | 1,224 | 1,234 | 1,224 | 1,226 | +0.16% | 7,800 | 52億2557万 | -2.62% | 12.35 | 0.83 |
| 08/26 | 1,226 | 1,228 | 1,218 | 1,224 | +0.33% | 6,000 | 52億1705万 | -3.32% | 12.33 | 0.83 |
| 08/23 | 1,229 | 1,229 | 1,220 | 1,220 | -0.16% | 4,100 | 52億 | -4.24% | 12.29 | 0.83 |
| 08/22 | 1,221 | 1,233 | 1,221 | 1,222 | +0.08% | 3,200 | 52億853万 | -4.68% | 12.31 | 0.83 |
| 08/21 | 1,222 | 1,223 | 1,215 | 1,221 | -0.08% | 3,600 | 52億426万 | -5.35% | 12.3 | 0.83 |
| 08/20 | 1,223 | 1,226 | 1,219 | 1,222 | -0.08% | 4,600 | 52億853万 | -5.86% | 12.31 | 0.83 |
| 08/19 | 1,214 | 1,226 | 1,212 | 1,223 | +1.07% | 7,600 | 52億1279万 | -6.28% | 12.32 | 0.83 |
| 08/16 | 1,201 | 1,211 | 1,201 | 1,210 | +0.75% | 11,000 | 51億5738万 | -7.84% | 12.19 | 0.82 |
| 08/15 | 1,213 | 1,213 | 1,201 | 1,201 | -0.33% | 6,500 | 51億1902万 | -9.15% | 12.1 | 0.81 |
| 08/14 | 1,209 | 1,216 | 1,202 | 1,205 | -0.33% | 6,200 | 51億3607万 | -9.4% | 12.14 | 0.82 |
| 08/13 | 1,217 | 1,217 | 1,199 | 1,209 | -0.82% | 10,000 | 51億5312万 | -9.71% | 12.18 | 0.82 |
| 08/09 | 1,228 | 1,228 | 1,188 | 1,219 | +2.7% | 18,700 | 51億9574万 | -9.57% | 12.28 | 0.83 |
| 08/08 | 1,202 | 1,202 | 1,182 | 1,187 | -0.34% | 12,900 | 50億5935万 | -12.46% | 11.96 | 0.8 |
| 08/07 | 1,150 | 1,192 | 1,145 | 1,191 | +3.57% | 23,000 | 50億7639万 | -12.81% | 12 | 0.81 |
| 08/06 | 1,099 | 1,178 | 1,091 | 1,150 | +6.58% | 36,300 | 49億164万 | -16.36% | 11.59 | 0.78 |
| 08/05 | 1,240 | 1,240 | 1,017 | 1,079 | -14.57% | 42,700 | 45億9902万 | -22.15% | 10.87 | 0.73 |
| 08/02 | 1,339 | 1,339 | 1,263 | 1,263 | -5.39% | 37,700 | 53億8328万 | -9.79% | 12.73 | 0.86 |
| 08/01 | 1,352 | 1,352 | 1,331 | 1,335 | -1.62% | 20,300 | 56億9017万 | -5.05% | 13.45 | 0.91 |
| 07/31 | 1,320 | 1,360 | 1,320 | 1,357 | +1.57% | 34,700 | 57億8394万 | -3.76% | 18.13 | 0.92 |
| 07/30 | 1,349 | 1,366 | 1,329 | 1,336 | -4.5% | 126,200 | 56億9443万 | -5.45% | 17.85 | 0.91 |
| 07/29 | 1,393 | 1,402 | 1,383 | 1,399 | +1.08% | 80,000 | 59億6295万 | -1.27% | 18.69 | 0.95 |
| 07/26 | 1,384 | 1,391 | 1,384 | 1,384 | -0.43% | 44,100 | 58億9902万 | -2.4% | 18.49 | 0.94 |
| 07/25 | 1,399 | 1,401 | 1,387 | 1,390 | -0.71% | 58,400 | 59億2459万 | -2.04% | 18.57 | 0.94 |
| 07/24 | 1,407 | 1,409 | 1,400 | 1,400 | -0.5% | 32,500 | 59億6722万 | -1.48% | 18.71 | 0.95 |
| 07/23 | 1,407 | 1,411 | 1,407 | 1,407 | -0.07% | 28,300 | 59億9705万 | -1.05% | 18.8 | 0.95 |
| 07/22 | 1,410 | 1,415 | 1,408 | 1,408 | -0.35% | 47,600 | 60億131万 | -0.98% | 18.81 | 0.95 |
| 07/19 | 1,415 | 1,416 | 1,412 | 1,413 | -0.28% | 23,500 | 60億2262万 | -0.7% | 18.88 | 0.96 |
| 07/18 | 1,416 | 1,419 | 1,416 | 1,417 | -0.07% | 12,000 | 60億3967万 | -0.42% | 18.93 | 0.96 |
| 07/17 | 1,418 | 1,420 | 1,416 | 1,418 | -0.07% | 13,000 | 60億4394万 | -0.35% | 18.95 | 0.96 |
| 07/16 | 1,420 | 1,421 | 1,416 | 1,419 | +0.14% | 22,800 | 60億4820万 | -0.28% | 18.96 | 0.96 |
| 07/12 | 1,415 | 1,425 | 1,414 | 1,417 | -0.07% | 25,300 | 60億3967万 | -0.35% | 18.93 | 0.96 |
| 07/11 | 1,417 | 1,422 | 1,417 | 1,418 | +0.07% | 11,500 | 60億4394万 | -0.28% | 18.95 | 0.96 |
| 07/10 | 1,419 | 1,420 | 1,417 | 1,417 | -0.21% | 12,400 | 60億3967万 | -0.28% | 18.93 | 0.96 |
| 07/09 | 1,423 | 1,425 | 1,420 | 1,420 | -0.28% | 14,600 | 60億5246万 | -0.07% | 18.97 | 0.96 |
| 07/08 | 1,426 | 1,430 | 1,424 | 1,424 | -0.07% | 19,400 | 60億6951万 | +0.28% | 19.03 | 0.97 |
| 07/05 | 1,427 | 1,429 | 1,425 | 1,425 | -0.35% | 10,200 | 60億7377万 | +0.56% | 19.04 | 0.97 |
| 07/04 | 1,427 | 1,430 | 1,425 | 1,430 | +0.35% | 15,400 | 60億9508万 | +0.99% | 19.11 | 0.97 |
| 07/03 | 1,418 | 1,427 | 1,418 | 1,425 | +0.49% | 15,900 | 60億7377万 | +0.78% | 19.04 | 0.97 |
| 07/02 | 1,420 | 1,422 | 1,418 | 1,418 | -0.14% | 14,500 | 60億4394万 | +0.35% | 18.95 | 0.96 |
| 07/01 | 1,427 | 1,427 | 1,416 | 1,420 | -0.63% | 29,300 | 60億5246万 | +0.57% | 18.97 | 0.96 |
| 06/28 | 1,433 | 1,438 | 1,426 | 1,429 | -0.42% | 12,800 | 60億9082万 | +1.2% | 19.09 | 0.97 |
| 06/27 | 1,435 | 1,447 | 1,430 | 1,435 | +0.07% | 18,400 | 61億1640万 | +1.77% | 19.17 | 0.97 |
| 06/26 | 1,430 | 1,434 | 1,425 | 1,434 | +0.7% | 12,600 | 61億1213万 | +1.77% | 19.16 | 0.97 |
| 06/25 | 1,424 | 1,430 | 1,420 | 1,424 | 0% | 10,100 | 60億6951万 | +1.14% | 19.03 | 0.97 |
| 06/24 | 1,423 | 1,424 | 1,419 | 1,424 | +0.14% | 6,000 | 60億6951万 | +1.21% | 19.03 | 0.97 |
| 06/21 | 1,421 | 1,422 | 1,414 | 1,422 | -0.07% | 5,300 | 60億6099万 | +1.14% | 19 | 0.96 |
| 06/20 | 1,429 | 1,429 | 1,415 | 1,423 | -0.35% | 8,200 | 60億6525万 | +1.28% | 19.01 | 0.96 |
| 06/19 | 1,428 | 1,428 | 1,423 | 1,428 | +0.14% | 3,900 | 60億8656万 | +1.71% | 19.08 | 0.97 |
| 06/18 | 1,427 | 1,434 | 1,421 | 1,426 | -0.07% | 12,000 | 60億7803万 | +1.64% | 19.05 | 0.97 |
| 06/17 | 1,430 | 1,434 | 1,426 | 1,427 | +0.21% | 13,600 | 60億8230万 | +1.71% | 19.07 | 0.97 |
| 06/14 | 1,415 | 1,425 | 1,411 | 1,424 | +0.71% | 16,200 | 60億6951万 | +1.57% | 19.03 | 0.97 |
| 06/13 | 1,414 | 1,414 | 1,412 | 1,414 | +0.07% | 2,900 | 60億2689万 | +0.93% | 18.89 | 0.96 |
| 06/12 | 1,413 | 1,413 | 1,409 | 1,413 | +0.14% | 5,700 | 60億2262万 | +0.86% | 18.88 | 0.96 |
| 06/11 | 1,409 | 1,412 | 1,409 | 1,411 | +0.14% | 4,300 | 60億1410万 | +0.71% | 18.85 | 0.96 |
| 06/10 | 1,406 | 1,411 | 1,406 | 1,409 | +0.21% | 5,800 | 60億558万 | +0.57% | 18.83 | 0.96 |
| 06/07 | 1,406 | 1,406 | 1,403 | 1,406 | -0.07% | 2,300 | 59億9279万 | +0.36% | 18.79 | 0.95 |
| 06/06 | 1,410 | 1,410 | 1,403 | 1,407 | -0.21% | 6,000 | 59億9705万 | +0.5% | 18.8 | 0.95 |
| 06/05 | 1,403 | 1,410 | 1,390 | 1,410 | +0.5% | 10,600 | 60億984万 | +0.79% | 18.84 | 0.96 |
| 06/04 | 1,352 | 1,403 | 1,352 | 1,403 | +3.93% | 28,100 | 59億8000万 | +0.36% | 18.75 | 0.95 |
| 06/03 | 1,392 | 1,396 | 1,350 | 1,350 | -2.74% | 31,600 | 57億5410万 | -3.43% | 18.04 | 0.92 |
| 05/31 | 1,390 | 1,395 | 1,388 | 1,388 | -0.14% | 5,700 | 59億1607万 | -0.86% | 18.54 | 0.94 |
| 05/30 | 1,389 | 1,397 | 1,389 | 1,390 | +0.07% | 3,800 | 59億2459万 | -0.71% | 18.57 | 0.94 |
| 05/29 | 1,400 | 1,400 | 1,389 | 1,389 | -0.71% | 5,100 | 59億2033万 | -0.79% | 18.56 | 0.94 |
| 05/28 | 1,400 | 1,403 | 1,398 | 1,399 | -0.43% | 2,400 | 59億6295万 | -0.07% | 18.69 | 0.95 |
| 05/27 | 1,397 | 1,405 | 1,395 | 1,405 | +0.57% | 2,000 | 59億8853万 | +0.36% | 18.77 | 0.95 |
| 05/24 | 1,400 | 1,411 | 1,396 | 1,397 | -0.21% | 3,500 | 59億5443万 | -0.14% | 18.67 | 0.95 |
| 05/23 | 1,398 | 1,400 | 1,395 | 1,400 | 0% | 1,800 | 59億6722万 | +0.07% | 18.71 | 0.95 |
| 05/22 | 1,405 | 1,405 | 1,400 | 1,400 | -0.36% | 3,400 | 59億6722万 | +0.14% | 18.71 | 0.95 |
| 05/21 | 1,404 | 1,405 | 1,402 | 1,405 | +0.07% | 2,400 | 59億8853万 | +0.5% | 18.77 | 0.95 |
| 05/20 | 1,408 | 1,410 | 1,400 | 1,404 | +0.14% | 3,400 | 59億8426万 | +0.43% | 18.76 | 0.95 |
| 05/17 | 1,403 | 1,407 | 1,400 | 1,402 | +0.07% | 4,200 | 59億7574万 | +0.36% | 18.73 | 0.95 |
| 05/16 | 1,403 | 1,406 | 1,401 | 1,401 | 0% | 3,100 | 59億7148万 | +0.29% | 18.72 | 0.95 |
| 05/15 | 1,411 | 1,411 | 1,401 | 1,401 | -0.64% | 4,300 | 59億7148万 | +0.29% | 18.72 | 0.95 |
| 05/14 | 1,411 | 1,413 | 1,405 | 1,410 | +0.28% | 3,700 | 60億984万 | +0.93% | 18.84 | 0.96 |
| 05/13 | 1,405 | 1,413 | 1,405 | 1,406 | +0.07% | 4,400 | 59億9279万 | +0.72% | 18.79 | 0.95 |
| 05/10 | 1,410 | 1,412 | 1,405 | 1,405 | -0.21% | 1,500 | 59億8853万 | +0.79% | 18.77 | 0.95 |
| 05/09 | 1,405 | 1,412 | 1,405 | 1,408 | -0.14% | 1,900 | 60億131万 | +1.08% | 18.81 | 0.95 |
| 05/08 | 1,414 | 1,414 | 1,407 | 1,410 | 0% | 6,900 | 60億984万 | +1.37% | 18.84 | 0.96 |
| 05/07 | 1,410 | 1,410 | 1,406 | 1,410 | +0.21% | 5,100 | 60億984万 | +1.44% | 18.84 | 0.96 |
| 05/02 | 1,404 | 1,407 | 1,401 | 1,407 | +0.57% | 3,300 | 59億9705万 | +1.44% | 18.8 | 0.95 |
| 05/01 | 1,400 | 1,403 | 1,390 | 1,399 | +0.79% | 4,100 | 59億6295万 | +1.08% | 18.69 | 0.95 |
| 04/30 | 1,397 | 1,397 | 1,385 | 1,388 | +0.43% | 6,800 | 59億1607万 | +0.51% | 18.54 | 0.96 |
| 04/26 | 1,407 | 1,410 | 1,382 | 1,382 | -1.36% | 21,100 | 58億9049万 | +0.14% | 18.46 | 0.96 |
| 04/25 | 1,405 | 1,406 | 1,395 | 1,401 | +0.07% | 3,800 | 59億7148万 | +1.6% | 18.72 | 0.97 |
| 04/24 | 1,398 | 1,408 | 1,398 | 1,400 | +0.57% | 6,800 | 59億6722万 | +1.52% | 18.71 | 0.97 |
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 | |
| 2012年 7月期 | 610 3/6 | 473 5/16 | 2,148,000 3/6 | 21億3500万 | 16億5550万 | +6.28% 7/3 | -12.14% 8/7 |
| 2013年 7月期 | 739 5/9 | 443 8/8 | 107,400 7/29 | 25億8650万 | 15億5050万 | +15.38% 5/9 | -13.23% 6/7 |
| 2014年 7月期 | 999 7/3 | 564 8/30 | 91,600 7/29 | 42億4575万 | 19億7400万 | +16.5% 7/3 | -13.3% 8/8 |
| 2015年 7月期 | 1,170 6/26 | 760 8/8 | 120,100 7/29 | 49億7250万 | 32億3000万 | +14.12% 6/16 | -19.33% 8/25 |
| 2016年 7月期 | 1,129 5/27 | 730 8/25 | 86,000 12/22 | 47億9825万 | 31億250万 | +9.82% 12/7 | -11.69% 2/12 |
| 2017年 7月期 | 1,936 6/5 | 919 8/26 8/1 | 175,700 10/5 | 82億2800万 | 39億575万 | +21.91% 10/27 | -12.77% 11/30 |
| 2018年 7月期 | 1,624 9/1 8/2 | 1,133 3/26 | 151,500 7/26 | 69億200万 | 48億1525万 | +6.45% 5/9 | -12.15% 9/6 |
| 2019年 7月期 | 1,330 8/2 8/1 | 801 6/5 6/4 | 290,500 12/5 | 56億5250万 | 34億425万 | +16.43% 12/5 | -14.91% 12/25 |
| 2020年 7月期 | 1,273 6/3 | 713 3/2 | 1,052,200 3/5 | 54億1025万 | 30億3025万 | +33.88% 9/3 | -16.83% 2/28 |
| 2021年 7月期 | 1,680 9/4 | 985 8/3 | 578,300 8/28 | 71億4000万 | 41億8625万 | +17.35% 12/1 | -13.08% 8/4 |
| 2022年 7月期 | 1,644 9/6 | 1,108 3/9 | 301,900 9/6 | 69億8700万 | 47億900万 | +15.38% 9/6 | -14.21% 3/8 |
| 2023年 7月期 | 1,699 7/6 | 1,154 9/28 | 127,700 7/28 | 72億3298万 | 49億450万 | +11.86% 7/5 | -10.1% 8/3 |
| 2024年 7月期 | 1,460 1/12 | 1,285 3/5 | 198,400 9/4 | 62億2295万 | 54億7705万 | +3.83% 1/15 | -22.13% 8/5 |
| 最新 | 1,117 2024/9/18 | 4,700 | 47億6098万 | -5.66% 1,184 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 42%（1.42倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/09/18 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
443円（2012/08/08） - 152%（2.52倍）
1,117円（9/18）