株価チャート
株価
7/26
- 前日 (7/25)
- 11,520
- 始値
- 11,490
- 高値
- 12,500
- 安値
- 11,470
- 終値 +3.65%
- 11,940
- 出来高 +24.51%
- 729,400
乖離率
- 株価（5日）
移動平均値 - -2.61%
12,260 - 株価（25日）
移動平均値 - -13.37%
13,783 - 出来高（5日）
移動平均値 - +56.97%
464,660
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 | 11,490 | 12,500 | 11,470 | 11,940 | +3.65% | 729,400 | 1174億9939万 | -13.37% | 23.45 | 4.75 |
| 07/25 | 11,880 | 12,080 | 11,460 | 11,520 | -5.96% | 585,800 | 1133億6624万 | -16.98% | 22.62 | 4.59 |
| 07/24 | 12,410 | 12,510 | 12,150 | 12,250 | -2.85% | 426,500 | 1205億5004万 | -12.37% | 24.06 | 4.88 |
| 07/23 | 13,100 | 13,280 | 12,520 | 12,610 | -2.85% | 344,100 | 1240億9274万 | -10.29% | 24.76 | 5.02 |
| 07/22 | 13,370 | 13,400 | 12,960 | 12,980 | -2.92% | 237,500 | 1275億8327万 | -8.03% | 25.49 | 5.17 |
| 07/19 | 13,630 | 13,710 | 13,280 | 13,370 | -3.19% | 307,900 | 1314億1667万 | -5.58% | 26.26 | 5.32 |
| 07/18 | 13,820 | 14,110 | 13,700 | 13,810 | -1.36% | 248,800 | 1357億4152万 | -2.92% | 27.12 | 5.5 |
| 07/17 | 14,140 | 14,300 | 13,970 | 14,000 | -2.1% | 341,400 | 1376億908万 | -1.97% | 27.49 | 5.57 |
| 07/16 | 14,890 | 14,990 | 14,300 | 14,300 | -3.7% | 355,700 | 1405億5784万 | -0.26% | 28.08 | 5.69 |
| 07/12 | 14,780 | 15,080 | 14,410 | 14,850 | +0.34% | 577,400 | 1459億6391万 | +3.27% | 29.16 | 5.91 |
| 07/11 | 14,480 | 14,840 | 14,200 | 14,800 | +2.42% | 433,000 | 1454億7245万 | +2.86% | 29.07 | 5.89 |
| 07/10 | 14,680 | 15,020 | 14,100 | 14,450 | -1.43% | 695,500 | 1420億3222万 | +0.29% | 28.38 | 5.75 |
| 07/09 | 15,490 | 15,630 | 14,600 | 14,660 | -3.99% | 716,800 | 1440億9636万 | +1.19% | 28.79 | 5.84 |
| 07/08 | 14,650 | 15,300 | 14,400 | 15,270 | +2.83% | 789,900 | 1500億9218万 | +5.11% | 29.99 | 6.08 |
| 07/05 | 14,600 | 15,050 | 14,080 | 14,850 | -0.07% | 1,210,600 | 1459億6391万 | +1.86% | 29.16 | 5.91 |
| 07/04 | 17,010 | 17,010 | 14,740 | 14,860 | -8.33% | 2,247,200 | 1460億6220万 | +1.25% | 29.18 | 5.92 |
| 07/03 | 15,200 | 16,210 | 14,800 | 16,210 | +22.71% | 1,953,200 | 1593億3165万 | +9.99% | 31.83 | 6.45 |
| 07/02 | 13,200 | 13,540 | 12,960 | 13,210 | -0.75% | 428,100 | 1298億4399万 | -10.39% | 25.94 | 5.26 |
| 07/01 | 13,860 | 13,910 | 13,160 | 13,310 | -3.83% | 400,200 | 1308億2691万 | -10.59% | 26.14 | 5.3 |
| 06/28 | 13,650 | 14,020 | 13,520 | 13,840 | +2.29% | 391,700 | 1360億3640万 | -7.98% | 27.18 | 5.51 |
| 06/27 | 13,330 | 13,630 | 13,220 | 13,530 | +1.42% | 256,700 | 1329億8934万 | -10.82% | 26.57 | 5.39 |
| 06/26 | 13,610 | 13,770 | 13,300 | 13,340 | -2.7% | 290,300 | 1311億2179万 | -13.04% | 26.2 | 5.31 |
| 06/25 | 13,890 | 14,330 | 13,490 | 13,710 | +1.71% | 735,600 | 1347億5860万 | -11.64% | 26.93 | 5.46 |
| 06/24 | 13,000 | 13,720 | 12,830 | 13,480 | +0.45% | 522,400 | 1324億9788万 | -14.26% | 26.47 | 5.37 |
| 06/21 | 14,250 | 14,520 | 13,170 | 13,420 | -6.09% | 792,200 | 1319億813万 | -15.8% | 26.36 | 5.34 |
| 06/20 | 14,020 | 14,320 | 13,980 | 14,290 | +1.28% | 205,300 | 1404億5955万 | -11.2% | 28.06 | 5.69 |
| 06/19 | 14,310 | 14,360 | 13,970 | 14,110 | -0.35% | 310,200 | 1386億9029万 | -13.08% | 27.71 | 5.62 |
| 06/18 | 14,240 | 14,570 | 14,070 | 14,160 | +1% | 424,700 | 1391億8175万 | -13.64% | 27.81 | 5.64 |
| 06/17 | 14,130 | 14,460 | 13,790 | 14,020 | -0.92% | 479,200 | 1378億566万 | -15.36% | 27.53 | 5.58 |
| 06/14 | 14,830 | 14,860 | 14,080 | 14,150 | -5.73% | 889,500 | 1390億8346万 | -15.39% | 27.79 | 5.63 |
| 06/13 | 15,300 | 15,620 | 14,880 | 15,010 | -1.18% | 513,800 | 1475億3659万 | -11.12% | 29.48 | 5.98 |
| 06/12 | 15,310 | 15,360 | 15,070 | 15,190 | -1.36% | 282,400 | 1493億585万 | -10.7% | 29.83 | 6.05 |
| 06/11 | 15,630 | 15,780 | 15,270 | 15,400 | +0.2% | 521,700 | 1513億6998万 | -10.15% | 30.24 | 6.13 |
| 06/10 | 15,050 | 15,750 | 14,780 | 15,370 | +2.06% | 640,300 | 1510億7511万 | -10.67% | 30.19 | 6.12 |
| 06/07 | 15,030 | 15,450 | 14,910 | 15,060 | -1.57% | 491,900 | 1480億2805万 | -12.65% | 29.58 | 6 |
| 06/06 | 16,650 | 16,920 | 15,230 | 15,300 | -6.88% | 1,284,600 | 1503億8706万 | -11.39% | 30.05 | 6.09 |
| 06/05 | 15,850 | 16,600 | 15,670 | 16,430 | +4.72% | 1,010,000 | 1614億9408万 | -4.74% | 32.27 | 6.54 |
| 06/04 | 16,330 | 16,470 | 15,520 | 15,690 | -5.14% | 1,044,200 | 1542億2046万 | -8.64% | 30.81 | 6.25 |
| 06/03 | 17,500 | 17,520 | 16,400 | 16,540 | -4.39% | 764,200 | 1625億7529万 | -3.5% | 32.48 | 6.58 |
| 05/31 | 16,500 | 17,300 | 16,120 | 17,300 | +5.62% | 1,107,700 | 1700億4550万 | +1.23% | 33.98 | 6.88 |
| 05/30 | 15,780 | 16,620 | 15,530 | 16,380 | +0.43% | 815,600 | 1610億262万 | -3.69% | 32.17 | 6.51 |
| 05/29 | 16,830 | 16,900 | 16,100 | 16,310 | -2.92% | 526,900 | 1603億1457万 | -4.01% | 32.03 | 6.49 |
| 05/28 | 17,220 | 17,520 | 16,620 | 16,800 | -2.1% | 617,300 | 1651億3089万 | -0.85% | 32.99 | 6.68 |
| 05/27 | 17,230 | 17,650 | 17,010 | 17,160 | +0.23% | 573,100 | 1686億6941万 | +1.63% | 33.7 | 6.82 |
| 05/24 | 17,500 | 18,140 | 17,120 | 17,120 | -3.77% | 780,800 | 1682億7624万 | +1.78% | 33.62 | 6.81 |
| 05/23 | 17,890 | 17,920 | 17,400 | 17,790 | +0.45% | 557,200 | 1748億6182万 | +5.94% | 34.94 | 7.07 |
| 05/22 | 19,020 | 19,040 | 17,710 | 17,710 | -6.1% | 853,200 | 1740億7548万 | +5.52% | 34.78 | 7.04 |
| 05/21 | 19,170 | 19,620 | 18,710 | 18,860 | -0.26% | 1,654,500 | 1853億6022万 | +12.44% | 37.04 | 7.5 |
| 05/20 | 17,170 | 18,920 | 17,140 | 18,910 | +9.56% | 1,521,300 | 1858億5164万 | +13.53% | 37.14 | 7.52 |
| 05/17 | 17,800 | 17,810 | 17,230 | 17,260 | -3.2% | 560,200 | 1696億3507万 | +4.33% | 33.9 | 6.86 |
| 05/16 | 18,390 | 18,830 | 17,700 | 17,830 | -1.82% | 1,172,700 | 1747億9676万 | +8.05% | 35.02 | 7.07 |
| 05/15 | 18,550 | 19,170 | 18,160 | 18,160 | -1.14% | 1,798,300 | 1780億3192万 | +10.68% | 35.66 | 7.2 |
| 05/14 | 17,980 | 18,660 | 17,690 | 18,370 | +2.23% | 1,178,300 | 1800億9066万 | +12.71% | 36.08 | 7.29 |
| 05/13 | 18,060 | 18,290 | 17,450 | 17,970 | -1.7% | 1,010,300 | 1761億6925万 | +11.02% | 35.29 | 7.13 |
| 05/10 | 18,460 | 19,130 | 17,810 | 18,280 | +1.22% | 2,383,600 | 1792億834万 | +13.41% | 35.9 | 7.25 |
| 05/09 | 18,160 | 18,770 | 17,870 | 18,060 | -1.95% | 1,671,000 | 1770億5157万 | +12.33% | 35.47 | 7.16 |
| 05/08 | 16,960 | 18,860 | 16,950 | 18,420 | +8.1% | 2,780,100 | 1805億8083万 | +14.68% | 36.18 | 7.31 |
| 05/07 | 16,530 | 17,100 | 16,230 | 17,040 | +4.86% | 1,607,600 | 1670億5198万 | +6.12% | 33.46 | 6.76 |
| 05/02 | 15,600 | 16,330 | 15,400 | 16,250 | +3.44% | 860,500 | 1593億720万 | +1.2% | 31.91 | 6.45 |
| 05/01 | 14,590 | 15,780 | 14,480 | 15,710 | +5.79% | 700,100 | 1540億1329万 | -2.24% | 30.85 | 6.23 |
| 04/30 | 14,870 | 15,050 | 14,420 | 14,850 | +1.92% | 463,700 | 1455億8227万 | -7.83% | 29.16 | 5.89 |
| 04/26 | 14,910 | 15,130 | 14,280 | 14,570 | -1.89% | 1,018,400 | 1428億3728万 | -10% | 28.61 | 5.78 |
| 04/25 | 14,990 | 15,200 | 14,810 | 14,850 | -2.94% | 461,600 | 1455億8227万 | -8.86% | 29.16 | 5.89 |
| 04/24 | 15,390 | 15,690 | 15,160 | 15,300 | +0.39% | 598,900 | 1499億9385万 | -6.43% | 30.05 | 6.07 |
| 04/23 | 16,310 | 16,440 | 15,220 | 15,240 | -4.51% | 813,400 | 1494億564万 | -6.5% | 29.93 | 6.04 |
| 04/22 | 15,100 | 16,230 | 15,020 | 15,960 | +5.49% | 1,338,400 | 1563億6203万 | -1.6% | 31.34 | 6.33 |
| 04/19 | 14,770 | 15,370 | 14,430 | 15,130 | -1.3% | 1,055,300 | 1482億3042万 | -5.86% | 29.71 | 6 |
| 04/18 | 14,730 | 15,470 | 14,450 | 15,330 | -1.29% | 1,013,800 | 1501億8984万 | -3.94% | 30.11 | 6.08 |
| 04/17 | 16,540 | 17,230 | 15,520 | 15,530 | -5.42% | 1,413,000 | 1521億4927万 | -1.98% | 30.5 | 6.16 |
| 04/16 | 17,160 | 17,350 | 16,180 | 16,420 | -6.49% | 1,295,700 | 1608億6871万 | +4.24% | 32.25 | 6.51 |
| 04/15 | 17,150 | 17,640 | 16,550 | 17,560 | +0.4% | 1,635,200 | 1720億3742万 | +12.52% | 34.49 | 6.96 |
| 04/12 | 16,020 | 17,580 | 15,780 | 17,490 | +9.79% | 1,890,600 | 1713億5162万 | +13.2% | 34.35 | 6.93 |
| 04/11 | 15,650 | 16,200 | 15,420 | 15,930 | -1.06% | 737,800 | 1560億6812万 | +4.08% | 31.29 | 6.31 |
| 04/10 | 16,480 | 16,900 | 16,020 | 16,100 | -0.56% | 1,341,600 | 1577億3363万 | +5.59% | 31.62 | 6.38 |
| 04/09 | 15,820 | 16,540 | 15,460 | 16,190 | +4.45% | 1,604,200 | 1585億6032万 | +6.67% | 31.8 | 6.42 |
| 04/08 | 15,660 | 16,450 | 15,150 | 15,500 | +0.52% | 1,426,900 | 1518億5536万 | +2.49% | 30.44 | 6.14 |
| 04/05 | 15,200 | 15,690 | 14,910 | 15,420 | -0.84% | 1,070,600 | 1510億7159万 | +2.23% | 30.28 | 6.11 |
| 04/04 | 16,310 | 16,340 | 15,280 | 15,550 | -4.54% | 1,438,400 | 1523億4521万 | +3.55% | 30.54 | 6.16 |
| 04/03 | 17,300 | 18,800 | 15,700 | 16,290 | -5.67% | 3,627,600 | 1595億9508万 | +8.93% | 31.99 | 6.46 |
| 04/02 | 17,360 | 17,890 | 17,020 | 17,270 | -2.1% | 765,800 | 1691億9626万 | +16.18% | 33.92 | 6.85 |
| 04/01 | 18,610 | 18,790 | 17,630 | 17,640 | -3.61% | 1,220,500 | 1728億2119万 | +19.66% | 34.64 | 6.99 |
| 03/29 | 17,110 | 18,500 | 17,070 | 18,300 | +7.33% | 1,699,000 | 1792億8729万 | +25.63% | 35.94 | 7.25 |
| 03/28 | 16,780 | 17,700 | 16,750 | 17,050 | +2.96% | 1,335,000 | 1670億4089万 | +18.8% | 33.48 | 6.76 |
| 03/27 | 16,750 | 16,830 | 16,080 | 16,560 | -1.13% | 699,700 | 1622億4030万 | +16.6% | 32.52 | 6.56 |
| 03/26 | 16,490 | 17,610 | 16,420 | 16,750 | -0.3% | 1,267,100 | 1641億176万 | +18.86% | 32.9 | 6.64 |
| 03/25 | 16,800 | 17,380 | 16,510 | 16,800 | -2.33% | 889,600 | 1645億9161万 | +20.4% | 32.99 | 6.66 |
| 03/22 | 16,450 | 17,570 | 16,130 | 17,200 | +5.65% | 1,928,300 | 1685億1046万 | +25.24% | 33.78 | 6.82 |
| 03/21 | 14,450 | 16,470 | 14,270 | 16,280 | +16.2% | 2,039,700 | 1594億4176万 | +20.54% | 31.97 | 6.45 |
| 03/19 | 13,330 | 14,080 | 13,060 | 14,010 | +5.98% | 888,800 | 1372億1001万 | +5.32% | 27.51 | 5.55 |
| 03/18 | 12,350 | 13,260 | 12,220 | 13,220 | +7.83% | 531,300 | 1294億7297万 | +0.27% | 25.96 | 5.24 |
| 03/15 | 12,160 | 12,380 | 12,010 | 12,260 | -0.57% | 259,000 | 1200億7100万 | -6.5% | 24.08 | 4.86 |
| 03/14 | 12,420 | 12,510 | 11,980 | 12,330 | -0.8% | 352,400 | 1207億5656万 | -5.81% | 24.21 | 4.89 |
| 03/13 | 13,500 | 13,530 | 12,160 | 12,430 | -6.19% | 687,600 | 1217億3593万 | -4.74% | 24.41 | 4.93 |
| 03/12 | 12,660 | 13,490 | 12,600 | 13,250 | +3.76% | 512,200 | 1297億6679万 | +1.95% | 26.02 | 5.25 |
| 03/11 | 12,960 | 13,110 | 12,530 | 12,770 | -6.58% | 594,200 | 1250億6580万 | -1.13% | 25.08 | 5.06 |
| 03/08 | 13,850 | 14,210 | 13,650 | 13,670 | -1.37% | 407,700 | 1338億8015万 | +6.23% | 26.85 | 5.42 |
| 03/07 | 14,800 | 15,140 | 13,850 | 13,860 | -4.41% | 633,900 | 1357億4095万 | +8.05% | 27.22 | 5.49 |
| 03/06 | 14,310 | 15,230 | 14,120 | 14,500 | +0.97% | 729,100 | 1420億894万 | +13.57% | 28.48 | 5.75 |
| 03/05 | 14,790 | 14,840 | 14,240 | 14,360 | -3.1% | 465,600 | 1406億3781万 | +13.18% | 28.2 | 5.69 |
| 03/04 | 14,800 | 15,300 | 14,650 | 14,820 | +2.21% | 797,200 | 1451億4293万 | +17.82% | 29.11 | 5.87 |
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 8月期 | 1,588 6,350 8/27 | 584 2,334 12/26 | 1,898,000 474,500 3/7 | 87億4776万 | 31億4763万 | +66.41% 3/8 | -27% 4/2 |
| 2020年 8月期 | 4,065 8,130 10/23 | 1,238 2,476 9/12 | 852,400 426,200 10/23 | 224億6481万 | 68億2187万 | +121.25% 10/21 | -31.67% 2/28 |
| 2021年 8月期 | 2,815 5,630 4/14 | 1,608 3,215 1/15 | 356,800 178,400 1/15 | 186億2291万 | 105億8763万 | +23.06% 4/8 | -17.14% 10/30 |
| 2022年 8月期 | 6,490 11/26 | 1,830 5/10 | 1,500,900 8/31 | 436億8574万 | 149億2277万 | +44.1% 10/8 | -35.23% 12/20 |
| 2023年 8月期 | 5,640 8/1 | 2,836 9/5 | 3,474,800 10/6 | 460億8116万 | 231億3189万 | +43.05% 10/5 | -18.12% 12/23 |
| 最新 | 11,940 2024/7/26 | 729,400 | 1174億9939万 | -13.37% 13,783 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 290%（3.9倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 49%（1.49倍）
- 2022/12/30 vs 2021/12/30
- 69%（1.69倍）
- 2023/12/29 vs 2022/12/30
- 100%（2倍）
- 2024/07/26 vs 2023/12/29
- 33%（1.33倍）
- 過去安値
584円（2018/12/26） - 1946%（20.46倍）
11,940円（7/26）