株価チャート
株価
7/26
- 前日 (7/25)
- 553
- 始値
- 563
- 高値
- 580
- 安値
- 560
- 終値 +3.98%
- 575
- 出来高 -47.33%
- 7,900
乖離率
- 株価（5日）
移動平均値 - -0.17%
576 - 株価（25日）
移動平均値 - -5.43%
608 - 出来高（5日）
移動平均値 - -11.83%
8,960
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 | 563 | 580 | 560 | 575 | +3.98% | 7,900 | 73億927万 | -5.43% | - | 2.13 |
| 07/25 | 560 | 567 | 550 | 553 | -1.07% | 15,000 | 70億2961万 | -9.34% | - | 2.05 |
| 07/24 | 593 | 596 | 552 | 559 | -5.73% | 12,400 | 71億588万 | -8.81% | - | 2.07 |
| 07/23 | 609 | 610 | 589 | 593 | -1.17% | 6,200 | 75億3808万 | -3.89% | - | 2.2 |
| 07/22 | 610 | 611 | 600 | 600 | -1.48% | 3,300 | 76億2706万 | -3.23% | - | 2.23 |
| 07/19 | 630 | 630 | 609 | 609 | -2.09% | 3,800 | 77億4147万 | -2.25% | - | 2.26 |
| 07/18 | 633 | 633 | 620 | 622 | -0.8% | 7,500 | 79億672万 | -0.8% | - | 2.31 |
| 07/17 | 617 | 627 | 615 | 627 | +1.62% | 2,600 | 79億7028万 | -0.48% | - | 2.33 |
| 07/16 | 623 | 623 | 614 | 617 | -2.06% | 2,700 | 78億4316万 | -2.06% | - | 2.29 |
| 07/12 | 604 | 630 | 604 | 630 | +4.13% | 9,100 | 80億842万 | -0.32% | - | 2.34 |
| 07/11 | 614 | 614 | 592 | 605 | -1.47% | 8,200 | 76億9062万 | -4.42% | - | 2.24 |
| 07/10 | 626 | 626 | 608 | 614 | +1.32% | 7,100 | 78億503万 | -3.15% | - | 2.28 |
| 07/09 | 611 | 612 | 606 | 606 | +0.17% | 1,400 | 77億333万 | -5.02% | - | 2.25 |
| 07/08 | 603 | 605 | 601 | 605 | -0.17% | 1,800 | 76億9062万 | -5.62% | - | 2.24 |
| 07/05 | 608 | 609 | 603 | 606 | -0.49% | 4,400 | 77億333万 | -5.16% | - | 2.25 |
| 07/04 | 612 | 615 | 607 | 609 | -0.16% | 5,400 | 77億4147万 | -4.69% | - | 2.26 |
| 07/03 | 602 | 611 | 600 | 610 | +1.67% | 3,500 | 77億5418万 | -4.24% | - | 2.26 |
| 07/02 | 600 | 608 | 597 | 600 | -0.33% | 5,400 | 76億2706万 | -5.51% | - | 2.23 |
| 07/01 | 619 | 619 | 602 | 602 | -2.27% | 8,900 | 76億5249万 | -5.35% | - | 2.23 |
| 06/28 | 621 | 627 | 615 | 616 | -1.91% | 7,900 | 78億3045万 | -2.99% | - | 2.28 |
| 06/27 | 616 | 640 | 616 | 628 | +1.95% | 6,900 | 79億8299万 | -0.95% | - | 2.33 |
| 06/26 | 620 | 626 | 599 | 616 | -0.96% | 22,800 | 78億3045万 | -2.53% | - | 2.28 |
| 06/25 | 626 | 626 | 616 | 622 | -0.96% | 11,100 | 79億672万 | -1.58% | - | 2.31 |
| 06/24 | 644 | 644 | 620 | 628 | -2.48% | 10,700 | 79億8299万 | -0.63% | - | 2.33 |
| 06/21 | 628 | 648 | 624 | 644 | +3.04% | 9,000 | 81億8638万 | +1.9% | - | 2.39 |
| 06/20 | 638 | 644 | 611 | 625 | -2.34% | 39,500 | 79億4486万 | -0.95% | - | 2.32 |
| 06/19 | 651 | 652 | 640 | 640 | -1.23% | 8,300 | 81億3553万 | +1.43% | - | 2.37 |
| 06/18 | 667 | 677 | 640 | 648 | -2.56% | 19,800 | 82億3723万 | +2.53% | - | 2.4 |
| 06/17 | 690 | 691 | 658 | 665 | -3.62% | 22,900 | 84億5333万 | +5.06% | - | 2.47 |
| 06/14 | 679 | 703 | 679 | 690 | +0.15% | 17,600 | 87億7112万 | +9.18% | - | 2.56 |
| 06/13 | 715 | 718 | 682 | 689 | -1.43% | 43,300 | 87億5841万 | +9.89% | - | 2.56 |
| 06/12 | 652 | 727 | 645 | 699 | +8.88% | 222,900 | 88億8553万 | +11.84% | - | 2.59 |
| 06/11 | 667 | 672 | 627 | 642 | -3.31% | 41,300 | 81億6096万 | +2.56% | - | 2.38 |
| 06/10 | 650 | 682 | 649 | 664 | +2.79% | 50,700 | 84億4062万 | +5.4% | - | 2.46 |
| 06/07 | 641 | 648 | 619 | 646 | +0.62% | 49,200 | 82億1180万 | +2.22% | - | 2.4 |
| 06/06 | 704 | 711 | 639 | 642 | -10.71% | 195,700 | 81億6096万 | +0.94% | - | 2.38 |
| 06/05 | 680 | 733 | 644 | 719 | +8.94% | 471,600 | 91億3976万 | +12.34% | - | 2.67 |
| 06/04 | 560 | 660 | 560 | 660 | +17.86% | 289,300 | 83億8977万 | +3.13% | - | 2.45 |
| 06/03 | 603 | 603 | 560 | 560 | -10.11% | 89,500 | 71億1859万 | -12.77% | - | 2.08 |
| 05/31 | 541 | 638 | 540 | 623 | +15.8% | 170,000 | 79億1943万 | -4.01% | - | 2.31 |
| 05/30 | 537 | 551 | 530 | 538 | -6.76% | 49,400 | 68億3893万 | -17.61% | - | 2 |
| 05/29 | 615 | 615 | 577 | 577 | -6.79% | 13,000 | 73億3469万 | -12.58% | - | 2.14 |
| 05/28 | 569 | 619 | 569 | 619 | +8.79% | 7,400 | 78億6859万 | -6.78% | - | 2.3 |
| 05/27 | 582 | 582 | 565 | 569 | -3.89% | 14,500 | 72億3300万 | -14.95% | - | 2.11 |
| 05/24 | 589 | 601 | 581 | 592 | -0.34% | 19,100 | 75億2537万 | -12.3% | - | 2.2 |
| 05/23 | 609 | 609 | 590 | 594 | -2.46% | 8,800 | 75億5079万 | -12.9% | - | 2.2 |
| 05/22 | 608 | 614 | 607 | 609 | +0.16% | 3,500 | 77億4147万 | -11.74% | - | 2.26 |
| 05/21 | 624 | 628 | 608 | 608 | -2.88% | 9,900 | 77億2876万 | -12.89% | - | 2.26 |
| 05/20 | 621 | 631 | 612 | 626 | +0.81% | 14,300 | 79億5757万 | -11.33% | - | 2.32 |
| 05/17 | 626 | 638 | 612 | 621 | -1.43% | 17,400 | 78億9401万 | -12.9% | - | 2.3 |
| 05/16 | 656 | 664 | 627 | 630 | -5.12% | 18,200 | 80億842万 | -12.62% | - | 2.34 |
| 05/15 | 670 | 677 | 653 | 664 | -0.9% | 28,100 | 84億4062万 | -8.79% | - | 2.46 |
| 05/14 | 638 | 684 | 621 | 670 | +4.69% | 36,300 | 85億1689万 | -8.72% | - | 2.49 |
| 05/13 | 561 | 645 | 561 | 640 | +12.08% | 102,100 | 81億3553万 | -13.4% | - | 2.37 |
| 05/10 | 640 | 644 | 571 | 571 | -9.37% | 76,300 | 72億5842万 | -23.36% | - | 2.12 |
| 05/09 | 646 | 657 | 614 | 630 | -14.4% | 76,000 | 80億842万 | -16.45% | - | 2.34 |
| 05/08 | 729 | 768 | 721 | 736 | +0.82% | 34,100 | 93億5587万 | -3.16% | - | 2.73 |
| 05/07 | 740 | 751 | 716 | 730 | -0.82% | 14,300 | 92億7959万 | -4.33% | - | 2.71 |
| 05/02 | 738 | 747 | 727 | 736 | +0.14% | 5,000 | 93億5587万 | -3.92% | - | 2.73 |
| 05/01 | 726 | 735 | 724 | 735 | +0.27% | 1,600 | 93億4315万 | -4.3% | - | 2.73 |
| 04/30 | 708 | 734 | 707 | 733 | +1.38% | 6,900 | 93億1773万 | -4.81% | - | 2.72 |
| 04/26 | 715 | 724 | 713 | 723 | -0.41% | 2,900 | 91億9061万 | -6.35% | - | 2.68 |
| 04/25 | 721 | 729 | 717 | 726 | 0% | 1,800 | 92億2875万 | -6.08% | - | 2.69 |
| 04/24 | 721 | 744 | 718 | 726 | +0.97% | 8,900 | 92億2875万 | -6.32% | - | 2.69 |
| 04/23 | 704 | 735 | 704 | 719 | +0.7% | 14,100 | 91億3976万 | -7.35% | - | 2.67 |
| 04/22 | 691 | 726 | 690 | 714 | +3.93% | 8,100 | 90億7621万 | -8.11% | - | 2.65 |
| 04/19 | 724 | 736 | 672 | 687 | -5.63% | 44,200 | 87億3299万 | -11.81% | - | 2.55 |
| 04/18 | 714 | 755 | 713 | 728 | -0.68% | 29,500 | 92億5417万 | -6.91% | - | 2.7 |
| 04/17 | 764 | 764 | 724 | 733 | -4.06% | 32,500 | 93億1773万 | -6.62% | - | 2.72 |
| 04/16 | 791 | 791 | 762 | 764 | -4.38% | 8,000 | 97億1179万 | -3.05% | - | 2.83 |
| 04/15 | 797 | 815 | 788 | 799 | -1.36% | 8,800 | 101億5671万 | +1.27% | - | 2.96 |
| 04/12 | 806 | 818 | 797 | 810 | +0.87% | 5,500 | 102億9654万 | +2.79% | - | 3 |
| 04/11 | 802 | 810 | 802 | 803 | 0% | 1,800 | 102億755万 | +1.77% | - | 2.98 |
| 04/10 | 810 | 811 | 798 | 803 | -0.25% | 8,100 | 102億755万 | +1.65% | - | 2.98 |
| 04/09 | 800 | 809 | 793 | 805 | +0.25% | 8,600 | 102億3298万 | +1.77% | - | 2.99 |
| 04/08 | 819 | 819 | 801 | 803 | -2.07% | 4,300 | 102億755万 | +1.39% | - | 2.98 |
| 04/05 | 795 | 827 | 785 | 820 | +2.5% | 10,600 | 104億2365万 | +3.27% | - | 3.04 |
| 04/04 | 782 | 800 | 778 | 800 | +2.04% | 11,300 | 101億6942万 | +0.5% | - | 2.97 |
| 04/03 | 793 | 793 | 783 | 784 | -1.13% | 2,400 | 99億6603万 | -1.88% | - | 2.91 |
| 04/02 | 792 | 800 | 785 | 793 | +0.13% | 6,400 | 100億8044万 | -1% | - | 2.94 |
| 04/01 | 807 | 807 | 788 | 792 | -2.34% | 5,600 | 100億6772万 | -1.49% | - | 2.94 |
| 03/29 | 802 | 815 | 799 | 811 | +1.88% | 6,700 | 103億925万 | +0.5% | - | 3.01 |
| 03/28 | 795 | 810 | 780 | 796 | +0.13% | 8,800 | 101億1857万 | -1.49% | - | 2.95 |
| 03/27 | 771 | 811 | 771 | 795 | +1.15% | 10,200 | 101億586万 | -1.85% | - | 2.95 |
| 03/26 | 783 | 786 | 775 | 786 | +1.29% | 7,700 | 99億9145万 | -2.96% | - | 2.92 |
| 03/25 | 755 | 787 | 755 | 776 | +2.78% | 10,200 | 98億6434万 | -4.32% | - | 2.88 |
| 03/22 | 764 | 768 | 754 | 755 | -0.79% | 10,900 | 95億9739万 | -6.91% | - | 2.8 |
| 03/21 | 759 | 774 | 746 | 761 | +0.26% | 17,500 | 96億7366万 | -6.4% | - | 2.82 |
| 03/19 | 755 | 759 | 753 | 759 | +0.13% | 10,400 | 96億4824万 | -6.87% | - | 2.82 |
| 03/18 | 762 | 762 | 753 | 758 | +0.66% | 7,400 | 96億3552万 | -7.45% | - | 2.81 |
| 03/15 | 771 | 771 | 752 | 753 | -2.46% | 18,900 | 95億7197万 | -8.62% | - | 2.79 |
| 03/14 | 786 | 786 | 770 | 772 | -1.78% | 8,400 | 98億1349万 | -6.99% | - | 2.86 |
| 03/13 | 810 | 810 | 782 | 786 | -2.96% | 12,800 | 99億9145万 | -5.87% | - | 2.92 |
| 03/12 | 789 | 817 | 773 | 810 | +3.32% | 18,500 | 102億9654万 | -3.46% | - | 3 |
| 03/11 | 794 | 794 | 766 | 784 | -1.26% | 21,100 | 99億6603万 | -6.67% | - | 2.91 |
| 03/08 | 809 | 810 | 791 | 794 | -3.05% | 26,800 | 100億9315万 | -5.7% | - | 2.95 |
| 03/07 | 836 | 836 | 819 | 819 | -1.33% | 12,700 | 104億1094万 | -3.08% | - | 3.04 |
| 03/06 | 820 | 841 | 817 | 830 | 0% | 10,000 | 105億5077万 | -1.89% | - | 3.08 |
| 03/05 | 837 | 837 | 814 | 830 | -0.84% | 11,600 | 105億5077万 | -2.01% | - | 3.08 |
| 03/04 | 844 | 853 | 837 | 837 | -2.56% | 6,600 | 106億3975万 | -1.41% | - | 3.1 |
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 | |
| 2009年 3月期 | 410 2,460 3/4 | 133 795 10/8 | 3,456,000 576,000 9/19 | - | - | +38.07% 11/26 | -22.33% 10/28 |
| 2010年 3月期 | 797 4,780 7/7 | 345 2,070 4/20 | 225,600 37,600 5/25 | - | - | +44.37% 6/4 | -20.23% 2/23 |
| 2011年 3月期 | 555 1,665 4/2 | 172 516 3/16 | 377,700 125,900 2/24 | 59億2240万 | 18億3541万 | +29.77% 2/24 | -29.27% 3/15 |
| 2012年 3月期 | 214 641 5/10 | 115 344 3/8 | 1,642,500 547,500 3/16 | 22億8003万 | 12億2360万 | +39.13% 3/15 | -17.01% 8/9 |
| 2013年 3月期 | 160 480 2/1 480 1/29 | 81 243 7/26 | 1,329,600 443,200 8/24 | 17億736万 | 8億6435万 | +32.28% 5/2 | -29.95% 5/15 |
| 2014年 3月期 | 433 1,300 11/19 | 125 375 4/2 | 3,449,100 1,149,700 11/19 | 46億2410万 | 13億3387万 | +82.09% 11/18 | -23.55% 12/16 |
| 2015年 3月期 | 511 1,533 11/19 | 143 428 5/19 | 3,562,200 1,187,400 11/18 | 54億5297万 | 15億2242万 | +73.9% 11/18 | -21.01% 12/17 |
| 2016年 3月期 | 491 1,472 4/26 | 207 620 2/12 | 1,766,400 588,800 4/25 | 52億3893万 | 22億661万 | +50.83% 4/25 | -21.96% 8/24 |
| 2017年 6月期 | 699 2,098 3/29 | 330 989 8/1 | 195,300 65,100 6/28 | 74億7949万 | 35億2584万 | +24.43% 11/14 | -8.92% 4/14 |
| 2018年 6月期 | 1,048 3,145 1/15 | 477 1,432 11/15 | 1,290,000 430,000 1/11 | 112億1211万 | 51億516万 | +41.91% 1/11 | -19.34% 2/14 |
| 2019年 6月期 | 833 2,500 6/28 | 407 1,220 12/25 | 298,800 99,600 8/10 | 89億1265万 | 43億4937万 | +23.71% 10/23 | -26.26% 12/25 |
| 2020年 6月期 | 997 2,991 8/30 | 540 1,619 4/22 | 250,500 83,500 2/17 | 106億6309万 | 57億7183万 | +28.86% 5/20 | -26.46% 3/13 |
| 2021年 6月期 | 1,967 5,900 4/26 | 555 1,665 8/3 | 2,679,300 893,100 8/19 | 210億3385万 | 59億3582万 | +83.32% 8/21 | -20.81% 5/31 |
| 2022年 6月期 | 2,580 10/27 | 980 2/22 | 539,400 6/30 | 275億9356万 | 104億8127万 | +37.12% 3/22 | -31.05% 6/2 |
| 2023年 6月期 | 3,035 4/6 | 1,611 8/2 8/1 | 243,800 7/13 | 385億8025万 | 172億2993万 | +18.6% 12/14 | -18.11% 4/24 |
| 最新 | 575 2024/7/26 | 7,900 | 73億927万 | -5.43% 608 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 136%（2.36倍）
- 2010/12/30 vs 2009/12/30
- -65%（0.35倍）
- 2011/12/30 vs 2010/12/30
- -41%（0.59倍）
- 2012/12/28 vs 2011/12/30
- -25%（0.75倍）
- 2013/12/30 vs 2012/12/28
- 119%（2.19倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 95%（1.95倍）
- 2020/12/30 vs 2019/12/30
- 32%（1.32倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- -66%（0.34倍）
- 2024/07/26 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
81円（2012/07/26） - 610%（7.1倍）
575円（7/26）