株価チャート
株価
9/18
- 前日 (9/17)
- 3,575
- 始値
- 3,585
- 高値
- 3,645
- 安値
- 3,500
- 終値 +1.68%
- 3,635
- 出来高 -62.88%
- 324,700
乖離率
- 株価（5日）
移動平均値 - +11.67%
3,255 - 株価（25日）
移動平均値 - +9.36%
3,324 - 出来高（5日）
移動平均値 - -4.96%
341,640
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 | 3,585 | 3,645 | 3,500 | 3,635 | +1.68% | 324,700 | 422億4706万 | +9.36% | 16.25 | 4.82 |
| 09/17 | 3,440 | 3,675 | 3,395 | 3,575 | +15.7% | 874,800 | 415億4972万 | +7.91% | 15.98 | 4.74 |
| 09/13 | 3,020 | 3,120 | 3,020 | 3,090 | +3% | 200,600 | 359億1290万 | -6.45% | 13.82 | 4.1 |
| 09/12 | 3,025 | 3,050 | 2,967 | 3,000 | +0.91% | 192,500 | 348億6690万 | -9.39% | 13.41 | 3.98 |
| 09/11 | 3,045 | 3,065 | 2,946 | 2,973 | -2.36% | 115,600 | 345億5309万 | -10.51% | 13.29 | 3.94 |
| 09/10 | 3,060 | 3,145 | 3,045 | 3,045 | -0.49% | 86,900 | 353億8990万 | -8.86% | 13.61 | 4.04 |
| 09/09 | 3,090 | 3,090 | 3,030 | 3,060 | -1.61% | 69,900 | 355億6423万 | -8.33% | 13.68 | 4.06 |
| 09/06 | 3,180 | 3,215 | 3,095 | 3,110 | -0.96% | 55,100 | 361億4535万 | -7.16% | 13.91 | 4.12 |
| 09/05 | 3,165 | 3,210 | 3,125 | 3,140 | -0.95% | 58,100 | 364億9402万 | -6.91% | 14.04 | 4.16 |
| 09/04 | 3,165 | 3,230 | 3,130 | 3,170 | -3.21% | 75,200 | 368億4269万 | -6.79% | 14.17 | 4.2 |
| 09/03 | 3,255 | 3,295 | 3,225 | 3,275 | +0.31% | 49,900 | 380億6303万 | -4.32% | 14.64 | 4.34 |
| 09/02 | 3,430 | 3,430 | 3,180 | 3,265 | -4.95% | 251,500 | 379億4680万 | -5.11% | 14.6 | 4.33 |
| 08/30 | 3,400 | 3,450 | 3,400 | 3,435 | +1.03% | 37,900 | 399億2260万 | -0.52% | 15.36 | 4.55 |
| 08/29 | 3,405 | 3,435 | 3,360 | 3,400 | -0.87% | 63,800 | 395億1582万 | -1.71% | 15.2 | 4.51 |
| 08/28 | 3,460 | 3,475 | 3,425 | 3,430 | -1.29% | 39,500 | 398億6448万 | -1.12% | 15.34 | 4.55 |
| 08/27 | 3,480 | 3,490 | 3,440 | 3,475 | -0.14% | 40,400 | 403億8749万 | -0.09% | 15.54 | 4.61 |
| 08/26 | 3,465 | 3,480 | 3,435 | 3,480 | +1.31% | 56,000 | 404億4560万 | -0.17% | 15.56 | 4.61 |
| 08/23 | 3,455 | 3,470 | 3,425 | 3,435 | -1.01% | 23,000 | 399億2260万 | -1.72% | 15.36 | 4.55 |
| 08/22 | 3,450 | 3,490 | 3,410 | 3,470 | +0.58% | 61,100 | 403億2938万 | -1.06% | 15.52 | 4.6 |
| 08/21 | 3,525 | 3,570 | 3,450 | 3,450 | -1.29% | 53,500 | 400億9693万 | -1.85% | 15.43 | 4.57 |
| 08/20 | 3,385 | 3,495 | 3,360 | 3,495 | +3.25% | 44,700 | 406億1993万 | -0.88% | 15.63 | 4.63 |
| 08/19 | 3,450 | 3,450 | 3,360 | 3,385 | -2.45% | 50,300 | 393億4148万 | -4.46% | 15.14 | 4.49 |
| 08/16 | 3,480 | 3,500 | 3,440 | 3,470 | +1.76% | 30,100 | 403億2938万 | -2.53% | 15.52 | 4.6 |
| 08/15 | 3,395 | 3,430 | 3,385 | 3,410 | -0.29% | 31,600 | 396億3204万 | -4.67% | 15.25 | 4.52 |
| 08/14 | 3,420 | 3,445 | 3,365 | 3,420 | +1.63% | 32,200 | 397億4826万 | -4.92% | 15.29 | 4.54 |
| 08/13 | 3,325 | 3,375 | 3,290 | 3,365 | +1.2% | 47,200 | 391億903万 | -6.97% | 15.05 | 4.46 |
| 08/09 | 3,355 | 3,370 | 3,255 | 3,325 | +1.22% | 80,400 | 386億4414万 | -8.68% | 14.87 | 4.41 |
| 08/08 | 3,280 | 3,330 | 3,215 | 3,285 | 0% | 83,800 | 381億7925万 | -10.32% | 14.69 | 4.36 |
| 08/07 | 3,340 | 3,375 | 3,230 | 3,285 | -4.37% | 104,100 | 381億7925万 | -10.88% | 14.69 | 4.36 |
| 08/06 | 3,270 | 3,445 | 3,245 | 3,435 | +15.42% | 112,100 | 399億2260万 | -7.41% | 15.36 | 4.55 |
| 08/05 | 3,145 | 3,400 | 2,910 | 2,976 | -11.3% | 291,600 | 345億8796万 | -20.02% | 13.31 | 3.95 |
| 08/02 | 3,580 | 3,580 | 3,355 | 3,355 | -9.2% | 210,700 | 389億9281万 | -10.56% | 15 | 4.45 |
| 08/01 | 3,825 | 3,825 | 3,650 | 3,695 | -3.65% | 113,300 | 429億4439万 | -1.94% | 16.52 | 4.9 |
| 07/31 | 3,715 | 3,835 | 3,685 | 3,835 | +2.68% | 118,400 | 445億7152万 | +1.83% | 20.78 | 5.09 |
| 07/30 | 3,715 | 3,770 | 3,670 | 3,735 | +0.4% | 274,400 | 434億929万 | -0.66% | 20.35 | 4.98 |
| 07/29 | 3,555 | 3,725 | 3,550 | 3,720 | +4.64% | 586,100 | 432億3495万 | -0.93% | 20.27 | 4.96 |
| 07/26 | 3,615 | 3,625 | 3,540 | 3,555 | -1.25% | 112,200 | 413億1727万 | -5.2% | 19.37 | 4.74 |
| 07/25 | 3,605 | 3,635 | 3,595 | 3,600 | -0.83% | 100,600 | 418億4028万 | -3.97% | 19.61 | 4.8 |
| 07/24 | 3,660 | 3,675 | 3,625 | 3,630 | -0.82% | 71,200 | 421億8894万 | -3.23% | 19.78 | 4.84 |
| 07/23 | 3,685 | 3,725 | 3,635 | 3,660 | -0.27% | 76,800 | 425億3761万 | -2.48% | 19.94 | 4.88 |
| 07/22 | 3,720 | 3,720 | 3,635 | 3,670 | -1.48% | 64,400 | 426億5384万 | -2.21% | 20 | 4.89 |
| 07/19 | 3,695 | 3,725 | 3,655 | 3,725 | +0.27% | 64,100 | 432億9306万 | -1.04% | 20.3 | 4.97 |
| 07/18 | 3,690 | 3,740 | 3,685 | 3,715 | +1.09% | 57,300 | 431億7684万 | -1.38% | 20.24 | 4.95 |
| 07/17 | 3,740 | 3,760 | 3,670 | 3,675 | -1.61% | 119,800 | 427億1195万 | -2.55% | 20.02 | 4.9 |
| 07/16 | 3,860 | 3,900 | 3,730 | 3,735 | -4.35% | 165,000 | 434億929万 | -1.19% | 20.35 | 4.98 |
| 07/12 | 3,820 | 3,935 | 3,820 | 3,905 | +2.36% | 76,200 | 453億8508万 | +3.42% | 21.28 | 5.21 |
| 07/11 | 3,910 | 3,915 | 3,815 | 3,815 | -2.3% | 89,600 | 443億3907万 | +1.22% | 20.79 | 5.09 |
| 07/10 | 3,915 | 3,980 | 3,875 | 3,905 | 0% | 72,800 | 453億8508万 | +3.69% | 21.28 | 5.21 |
| 07/09 | 3,960 | 4,010 | 3,885 | 3,905 | -0.26% | 96,400 | 453億8508万 | +3.88% | 21.28 | 5.21 |
| 07/08 | 4,000 | 4,020 | 3,915 | 3,915 | -1.14% | 78,700 | 455億130万 | +4.26% | 21.33 | 5.22 |
| 07/05 | 3,920 | 4,015 | 3,910 | 3,960 | +2.06% | 86,700 | 460億2430万 | +5.57% | 21.58 | 5.28 |
| 07/04 | 3,875 | 3,960 | 3,855 | 3,880 | +0.13% | 90,600 | 450億9452万 | +3.6% | 21.14 | 5.17 |
| 07/03 | 3,875 | 3,945 | 3,845 | 3,875 | -0.26% | 133,500 | 450億3641万 | +3.53% | 21.11 | 5.17 |
| 07/02 | 3,695 | 3,895 | 3,675 | 3,885 | +5% | 136,100 | 451億5263万 | +3.9% | 21.17 | 5.18 |
| 07/01 | 3,715 | 3,770 | 3,695 | 3,700 | -0.54% | 66,000 | 430億251万 | -0.96% | 20.16 | 4.93 |
| 06/28 | 3,750 | 3,755 | 3,690 | 3,720 | -1.46% | 78,800 | 432億3495万 | -0.67% | 20.27 | 4.96 |
| 06/27 | 3,690 | 3,780 | 3,670 | 3,775 | +3% | 105,200 | 438億7418万 | +0.67% | 20.57 | 5.03 |
| 06/26 | 3,680 | 3,690 | 3,610 | 3,665 | -0.14% | 94,700 | 425億9572万 | -2.4% | 19.97 | 4.89 |
| 06/25 | 3,675 | 3,750 | 3,625 | 3,670 | +1.24% | 146,700 | 426億5384万 | -2.5% | 20 | 4.89 |
| 06/24 | 3,610 | 3,705 | 3,575 | 3,625 | +1.4% | 124,100 | 421億3083万 | -3.97% | 19.75 | 4.83 |
| 06/21 | 3,525 | 3,655 | 3,510 | 3,575 | +0.7% | 115,600 | 415億4972万 | -5.65% | 19.48 | 4.77 |
| 06/20 | 3,615 | 3,630 | 3,550 | 3,550 | -2.34% | 81,100 | 412億5916万 | -6.7% | 19.34 | 4.73 |
| 06/19 | 3,675 | 3,690 | 3,605 | 3,635 | -1.09% | 56,400 | 422億4706万 | -4.82% | 19.8 | 4.85 |
| 06/18 | 3,710 | 3,720 | 3,620 | 3,675 | 0% | 85,400 | 427億1195万 | -3.95% | 20.02 | 4.9 |
| 06/17 | 3,890 | 3,895 | 3,650 | 3,675 | -6.49% | 188,100 | 427億1195万 | -4.1% | 20.02 | 4.9 |
| 06/14 | 3,805 | 3,930 | 3,775 | 3,930 | +3.42% | 72,300 | 456億7563万 | +2.37% | 21.41 | 5.24 |
| 06/13 | 3,830 | 3,905 | 3,760 | 3,800 | -0.91% | 115,200 | 441億6474万 | -1.04% | 20.7 | 5.07 |
| 06/12 | 3,920 | 3,925 | 3,790 | 3,835 | -1.41% | 100,900 | 445億7152万 | -0.31% | 20.89 | 5.11 |
| 06/11 | 3,800 | 4,000 | 3,765 | 3,890 | +6.72% | 317,400 | 452億1074万 | +1.01% | 21.19 | 5.19 |
| 06/10 | 3,870 | 3,935 | 3,615 | 3,645 | -2.02% | 312,600 | 423億6328万 | -5.45% | 19.86 | 4.86 |
| 06/07 | 3,715 | 3,750 | 3,685 | 3,720 | -0.67% | 87,600 | 432億3495万 | -3.85% | 20.27 | 4.96 |
| 06/06 | 3,770 | 3,770 | 3,695 | 3,745 | +0.27% | 64,200 | 435億2551万 | -3.43% | 20.4 | 4.99 |
| 06/05 | 3,800 | 3,815 | 3,735 | 3,735 | -1.84% | 61,000 | 434億929万 | -3.96% | 20.35 | 4.98 |
| 06/04 | 3,780 | 3,825 | 3,750 | 3,805 | +0.26% | 53,400 | 442億2285万 | -2.44% | 20.73 | 5.07 |
| 06/03 | 3,855 | 3,870 | 3,780 | 3,795 | -0.78% | 56,700 | 441億662万 | -2.89% | 20.68 | 5.06 |
| 05/31 | 3,850 | 3,875 | 3,790 | 3,825 | -0.13% | 67,100 | 444億5529万 | -2.4% | 20.84 | 5.1 |
| 05/30 | 3,760 | 3,860 | 3,760 | 3,830 | +1.32% | 59,900 | 445億1340万 | -2.52% | 20.87 | 5.11 |
| 05/29 | 3,805 | 3,860 | 3,760 | 3,780 | -0.79% | 63,400 | 439億3229万 | -4.01% | 20.59 | 5.04 |
| 05/28 | 3,925 | 3,945 | 3,805 | 3,810 | -2.43% | 59,400 | 442億8096万 | -3.45% | 20.76 | 5.08 |
| 05/27 | 3,865 | 3,915 | 3,855 | 3,905 | +1.17% | 32,800 | 453億8508万 | -1.29% | 21.28 | 5.21 |
| 05/24 | 3,845 | 3,930 | 3,820 | 3,860 | -0.9% | 37,200 | 448億6207万 | -2.5% | 21.03 | 5.15 |
| 05/23 | 3,895 | 3,915 | 3,855 | 3,895 | +0.39% | 46,700 | 452億6885万 | -1.86% | 21.22 | 5.19 |
| 05/22 | 3,965 | 3,975 | 3,880 | 3,880 | -2.02% | 59,300 | 450億9452万 | -2.56% | 21.14 | 5.17 |
| 05/21 | 4,000 | 4,035 | 3,960 | 3,960 | -0.25% | 47,100 | 460億2430万 | -0.88% | 21.58 | 5.28 |
| 05/20 | 3,995 | 4,080 | 3,970 | 3,970 | -0.13% | 89,300 | 461億4053万 | -0.9% | 21.63 | 5.29 |
| 05/17 | 3,865 | 4,025 | 3,865 | 3,975 | +2.19% | 105,200 | 461億9864万 | -1.12% | 21.66 | 5.3 |
| 05/16 | 3,880 | 3,920 | 3,825 | 3,890 | +1.97% | 97,500 | 452億1074万 | -3.57% | 21.19 | 5.19 |
| 05/15 | 3,870 | 3,870 | 3,790 | 3,815 | -0.13% | 54,000 | 443億3907万 | -5.85% | 20.79 | 5.09 |
| 05/14 | 3,835 | 3,860 | 3,795 | 3,820 | -0.78% | 56,100 | 443億9718万 | -6.37% | 20.81 | 5.09 |
| 05/13 | 3,930 | 3,960 | 3,845 | 3,850 | -3.14% | 69,700 | 447億4585万 | -6.3% | 20.98 | 5.13 |
| 05/10 | 3,960 | 3,975 | 3,895 | 3,975 | +0.38% | 53,600 | 461億9864万 | -3.85% | 21.66 | 5.3 |
| 05/09 | 3,950 | 4,025 | 3,910 | 3,960 | +0.51% | 48,400 | 460億2430万 | -4.69% | 21.58 | 5.28 |
| 05/08 | 3,950 | 3,990 | 3,930 | 3,940 | -1.25% | 37,600 | 457億9186万 | -5.74% | 21.47 | 5.25 |
| 05/07 | 4,000 | 4,015 | 3,920 | 3,990 | +0.13% | 60,800 | 463億7297万 | -5.27% | 21.74 | 5.32 |
| 05/02 | 4,000 | 4,040 | 3,910 | 3,985 | +1.01% | 69,100 | 463億1486万 | -6.06% | 21.71 | 5.31 |
| 05/01 | 4,010 | 4,015 | 3,935 | 3,945 | -2.11% | 54,500 | 458億4997万 | -7.76% | 21.49 | 5.26 |
| 04/30 | 4,015 | 4,040 | 3,975 | 4,030 | +0.62% | 45,300 | 468億3786万 | -6.5% | 21.96 | 5.51 |
| 04/26 | 4,045 | 4,045 | 3,960 | 4,005 | +0.13% | 43,900 | 465億4731万 | -7.72% | 21.82 | 5.48 |
| 04/25 | 4,075 | 4,075 | 3,990 | 4,000 | -2.2% | 65,400 | 464億8920万 | -8.55% | 21.79 | 5.47 |
| 04/24 | 4,100 | 4,115 | 4,025 | 4,090 | +0.49% | 53,300 | 475億3520万 | -7.02% | 22.28 | 5.59 |
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 | |
| 2014年 7月期 | 1,592 9,550 7/14 | 1,013 6,080 7/31 | 15,979,800 2,663,300 7/11 | 151億3961万 | 100億5814万 | +3.17% 9/3 | -8.02% 8/15 |
| 2015年 7月期 | 3,180 9,540 7/2 | 942 5,650 8/12 | 918,600 306,200 6/24 | 336億9146万 | 93億4679万 | +36.08% 4/9 | -16.93% 8/24 |
| 2016年 7月期 | 2,828 12/3 | 1,775 8/25 | 500,300 6/7 | 321億430万 | 201億5033万 | +12.3% 11/30 | -13.02% 2/12 |
| 2017年 7月期 | 2,955 6/8 | 1,764 8/31 | 1,581,100 6/12 | 343億4389万 | 204億3294万 | +22.12% 9/29 | -8.82% 6/16 |
| 2018年 7月期 | 3,965 12/25 | 2,131 7/9 | 1,722,500 9/14 | 460億8241万 | 247億6712万 | +18.81% 9/19 | -16.53% 7/9 |
| 2019年 7月期 | 2,524 10/3 | 1,478 3/11 | 516,000 9/13 | 293億3468万 | 171億7775万 | +13.44% 6/14 | -19.1% 12/25 |
| 2020年 7月期 | 2,698 2/10 | 1,190 4/3 | 1,467,800 12/9 | 313億5696万 | 138億3053万 | +26.19% 5/11 | -31.5% 4/3 |
| 2021年 7月期 | 2,031 6/9 | 1,163 8/3 | 561,500 9/14 | 236億489万 | 135億1673万 | +15.27% 2/10 | -12.24% 11/19 |
| 2022年 7月期 | 2,441 6/15 | 1,574 12/2 | 681,200 9/13 | 283億7003万 | 182億9350万 | +22.41% 6/14 | -14.57% 12/2 |
| 2023年 7月期 | 2,767 6/15 | 1,933 3/13 | 1,267,500 9/16 | 321億5890万 | 224億6590万 | +15.74% 6/15 | -14.27% 12/23 |
| 2024年 7月期 | 4,950 3/25 | 2,576 8/3 | 1,409,500 9/14 | 575億3038万 | 299億3904万 | +16.1% 1/23 | -20.02% 8/5 |
| 最新 | 3,635 2024/9/18 | 324,700 | 422億4706万 | +9.36% 3,324 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 88%（1.88倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/09/18 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
942円（2014/08/12） - 286%（3.86倍）
3,635円（9/18）