株価チャート
株価
7/26
- 前日 (7/25)
- 11,000
- 始値
- 11,145
- 高値
- 11,715
- 安値
- 11,070
- 終値 +4.77%
- 11,525
- 出来高 -1.54%
- 911,600
乖離率
- 株価（5日）
移動平均値 - +1.85%
11,316 - 株価（25日）
移動平均値 - -14.23%
13,437 - 出来高（5日）
移動平均値 - -7.58%
986,340
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 | 11,145 | 11,715 | 11,070 | 11,525 | +4.77% | 911,600 | 2055億2968万 | -14.23% | 27.8 | 6.33 |
| 07/25 | 11,100 | 11,210 | 10,865 | 11,000 | -2.74% | 925,900 | 1961億6715万 | -18.93% | 26.53 | 6.04 |
| 07/24 | 11,310 | 11,895 | 11,210 | 11,310 | -0.31% | 1,218,800 | 2016億9550万 | -17.55% | 27.28 | 6.21 |
| 07/23 | 11,490 | 11,750 | 11,030 | 11,345 | -0.48% | 862,800 | 2023億1967万 | -18.15% | 27.36 | 6.23 |
| 07/22 | 11,265 | 11,670 | 11,040 | 11,400 | +1.6% | 1,012,600 | 2032億7200万 | -18.67% | 27.49 | 6.26 |
| 07/19 | 12,000 | 12,020 | 11,190 | 11,220 | -7.16% | 1,658,800 | 2000億6245万 | -20.83% | 27.06 | 6.16 |
| 07/18 | 12,235 | 12,695 | 11,920 | 12,085 | -1.59% | 1,577,600 | 2154億8616万 | -15.74% | 29.15 | 6.63 |
| 07/17 | 13,185 | 13,200 | 12,280 | 12,280 | -5.72% | 1,851,600 | 2189億6318万 | -15.07% | 29.62 | 6.74 |
| 07/16 | 13,000 | 13,155 | 12,030 | 13,025 | -1.48% | 2,225,900 | 2322億4718万 | -10.65% | 31.41 | 7.15 |
| 07/12 | 11,130 | 13,235 | 10,930 | 13,220 | +17.46% | 4,803,700 | 2357億2420万 | -9.74% | 31.88 | 7.26 |
| 07/11 | 12,455 | 12,840 | 11,255 | 11,255 | -26.22% | 2,752,200 | 2006億8653万 | -23.48% | 27.14 | 6.18 |
| 07/10 | 15,585 | 15,820 | 14,950 | 15,255 | -1.2% | 568,000 | 2720億1004万 | +2.58% | 36.79 | 8.37 |
| 07/09 | 15,540 | 15,895 | 15,345 | 15,440 | +0.1% | 485,600 | 2753億875万 | +3.51% | 37.24 | 8.48 |
| 07/08 | 15,190 | 15,635 | 15,045 | 15,425 | +1.31% | 522,600 | 2750億4129万 | +3.05% | 37.2 | 8.47 |
| 07/05 | 14,950 | 15,635 | 14,805 | 15,225 | +1.81% | 563,300 | 2714億7511万 | +1.75% | 36.72 | 8.36 |
| 07/04 | 14,975 | 14,975 | 14,500 | 14,955 | +0.3% | 495,700 | 2666億6078万 | -0.03% | 36.07 | 8.21 |
| 07/03 | 14,250 | 14,945 | 14,170 | 14,910 | +5.93% | 586,200 | 2658億5839万 | -0.39% | 35.96 | 8.18 |
| 07/02 | 14,385 | 14,455 | 13,775 | 14,075 | -2.22% | 590,800 | 2509億6960万 | -6.26% | 33.95 | 7.73 |
| 07/01 | 14,580 | 14,780 | 14,210 | 14,395 | -1.27% | 392,100 | 2566億7548万 | -4.76% | 34.72 | 7.9 |
| 06/28 | 15,000 | 15,510 | 14,560 | 14,580 | -1.72% | 465,000 | 2599億7420万 | -4.12% | 35.16 | 8 |
| 06/27 | 14,920 | 15,145 | 14,755 | 14,835 | -0.13% | 393,200 | 2645億2107万 | -3.01% | 35.78 | 8.14 |
| 06/26 | 14,425 | 14,930 | 14,300 | 14,855 | +4.17% | 519,200 | 2648億7769万 | -3.45% | 35.83 | 8.15 |
| 06/25 | 14,070 | 14,555 | 13,990 | 14,260 | +1.78% | 387,800 | 2542億6832万 | -7.89% | 34.39 | 7.83 |
| 06/24 | 14,070 | 14,215 | 13,870 | 14,010 | -0.25% | 432,800 | 2498億1060万 | -10.5% | 33.79 | 7.69 |
| 06/21 | 14,800 | 14,980 | 14,000 | 14,045 | -5.29% | 650,400 | 2503億8552万 | -11.28% | 33.87 | 7.71 |
| 06/20 | 14,720 | 15,365 | 14,700 | 14,830 | +0.75% | 421,500 | 2643億8001万 | -7.12% | 35.77 | 8.14 |
| 06/19 | 14,670 | 14,980 | 14,505 | 14,720 | -1.01% | 349,000 | 2624億1900万 | -8.45% | 35.5 | 8.08 |
| 06/18 | 15,440 | 15,820 | 14,860 | 14,870 | -2.46% | 464,500 | 2650億9311万 | -7.9% | 35.86 | 8.16 |
| 06/17 | 15,335 | 15,430 | 15,040 | 15,245 | -0.23% | 251,700 | 2717億7837万 | -5.91% | 36.77 | 8.37 |
| 06/14 | 15,625 | 15,790 | 15,075 | 15,280 | -1.39% | 560,200 | 2724億233万 | -5.73% | 36.85 | 8.39 |
| 06/13 | 15,375 | 16,020 | 15,350 | 15,495 | +3.44% | 739,200 | 2762億3522万 | -4.19% | 37.37 | 8.51 |
| 06/12 | 15,350 | 15,800 | 14,940 | 14,980 | -1.77% | 546,100 | 2670億5412万 | -7.24% | 36.13 | 8.22 |
| 06/11 | 14,685 | 15,550 | 14,205 | 15,250 | +3.21% | 931,200 | 2718億6751万 | -5.36% | 36.78 | 8.37 |
| 06/10 | 14,570 | 15,035 | 14,135 | 14,775 | +0.27% | 585,300 | 2633億9950万 | -8.1% | 35.63 | 8.11 |
| 06/07 | 15,225 | 15,335 | 14,640 | 14,735 | -4.1% | 730,900 | 2626億8641万 | -8.2% | 35.54 | 8.09 |
| 06/06 | 16,500 | 16,615 | 15,030 | 15,365 | -6.2% | 768,200 | 2739億1766万 | -4.21% | 37.06 | 8.43 |
| 06/05 | 16,955 | 17,150 | 16,320 | 16,380 | -2.15% | 617,100 | 2920億1245万 | +2.29% | 39.51 | 8.99 |
| 06/04 | 15,510 | 16,800 | 15,450 | 16,740 | +9.7% | 891,200 | 2984億3030万 | +4.98% | 40.37 | 9.19 |
| 06/03 | 15,455 | 15,650 | 15,020 | 15,260 | +0.73% | 562,300 | 2720億4578万 | -3.84% | 36.8 | 8.38 |
| 05/31 | 15,180 | 15,235 | 14,865 | 15,150 | -0.2% | 540,300 | 2700億8477万 | -4.67% | 36.54 | 8.31 |
| 05/30 | 15,665 | 15,750 | 15,040 | 15,180 | -5.45% | 711,200 | 2706億1959万 | -4.68% | 36.61 | 8.33 |
| 05/29 | 16,350 | 16,490 | 16,040 | 16,055 | -3.14% | 522,000 | 2862億1855万 | +0.46% | 38.72 | 8.81 |
| 05/28 | 16,625 | 16,885 | 16,310 | 16,575 | -0.72% | 369,000 | 2954億8879万 | +3.89% | 39.98 | 9.09 |
| 05/27 | 16,780 | 17,255 | 16,475 | 16,695 | -0.54% | 339,000 | 2976億2807万 | +4.7% | 40.27 | 9.16 |
| 05/24 | 16,720 | 17,305 | 16,600 | 16,785 | -1.96% | 440,900 | 2992億3253万 | +5.27% | 40.48 | 9.21 |
| 05/23 | 17,240 | 17,545 | 16,820 | 17,120 | -0.7% | 596,600 | 3052億471万 | +7.19% | 41.29 | 9.39 |
| 05/22 | 18,070 | 18,205 | 17,065 | 17,240 | -7.16% | 1,002,600 | 3073億4399万 | +7.99% | 41.58 | 9.46 |
| 05/21 | 18,700 | 19,360 | 18,295 | 18,570 | +0.73% | 1,029,300 | 3310億5440万 | +15.92% | 44.79 | 10.19 |
| 05/20 | 17,435 | 18,580 | 17,300 | 18,435 | +5.74% | 970,400 | 3286億4771万 | +14.45% | 44.46 | 10.12 |
| 05/17 | 17,610 | 17,950 | 17,160 | 17,435 | -0.99% | 879,800 | 3108億2033万 | +7.46% | 42.05 | 9.57 |
| 05/16 | 16,610 | 17,710 | 16,490 | 17,610 | +7.41% | 1,146,000 | 3139億4012万 | +7.48% | 42.47 | 9.66 |
| 05/15 | 17,000 | 17,000 | 15,880 | 16,395 | +0.58% | 913,700 | 2922億7986万 | -0.88% | 39.54 | 9 |
| 05/14 | 15,770 | 16,460 | 15,535 | 16,300 | +5.88% | 987,900 | 2905億8626万 | -2.65% | 39.31 | 8.94 |
| 05/13 | 14,760 | 16,060 | 14,760 | 15,395 | +6.91% | 1,001,100 | 2744億5248万 | -9.29% | 37.13 | 8.45 |
| 05/10 | 15,155 | 15,180 | 14,230 | 14,400 | -3.32% | 800,200 | 2567億1424万 | -16.49% | 34.73 | 7.9 |
| 05/09 | 14,100 | 15,340 | 13,700 | 14,895 | +5.71% | 1,329,300 | 2655億3879万 | -15.19% | 35.92 | 8.17 |
| 05/08 | 14,310 | 14,885 | 14,090 | 14,090 | -1.91% | 529,600 | 2511億8775万 | -21.29% | 33.98 | 7.73 |
| 05/07 | 14,425 | 14,530 | 14,185 | 14,365 | +1.7% | 368,100 | 2560億9028万 | -21.44% | 34.65 | 7.88 |
| 05/02 | 14,585 | 14,635 | 14,090 | 14,125 | -2.42% | 301,500 | 2518億1171万 | -24.36% | 34.07 | 7.75 |
| 05/01 | 14,560 | 14,775 | 14,330 | 14,475 | -1.4% | 312,200 | 2580億5129万 | -24.16% | 34.91 | 7.94 |
| 04/30 | 14,960 | 15,000 | 14,365 | 14,680 | 0% | 382,800 | 2617億590万 | -24.64% | 35.41 | 8.06 |
| 04/26 | 14,670 | 14,785 | 14,435 | 14,680 | -1.04% | 453,100 | 2617億590万 | -26.06% | 35.41 | 8.06 |
| 04/25 | 15,480 | 15,540 | 14,810 | 14,835 | -6.14% | 577,800 | 2644億6915万 | -26.77% | 35.78 | 8.14 |
| 04/24 | 16,295 | 16,440 | 15,795 | 15,805 | -1.25% | 328,300 | 2817億6170万 | -23.54% | 38.12 | 8.67 |
| 04/23 | 16,600 | 16,700 | 15,560 | 16,005 | -3.56% | 675,800 | 2853億2718万 | -23.91% | 38.6 | 8.78 |
| 04/22 | 15,505 | 16,850 | 15,490 | 16,595 | +8.11% | 765,000 | 2958億3704万 | -22.5% | 40.02 | 9.11 |
| 04/19 | 16,005 | 16,095 | 15,090 | 15,350 | -6.12% | 623,800 | 2736億4257万 | -29.36% | 37.02 | 8.42 |
| 04/18 | 16,560 | 16,595 | 15,935 | 16,350 | -1.86% | 500,300 | 2914億6945万 | -26.15% | 39.43 | 8.97 |
| 04/17 | 17,640 | 17,915 | 16,630 | 16,660 | -4.75% | 703,100 | 2969億9578万 | -26% | 40.18 | 9.14 |
| 04/16 | 16,655 | 17,860 | 16,560 | 17,490 | +3.19% | 910,900 | 3117億9209万 | -23.58% | 42.18 | 9.6 |
| 04/15 | 18,215 | 18,220 | 16,880 | 16,950 | -8.94% | 1,221,100 | 3021億6558万 | -27.04% | 40.88 | 9.3 |
| 04/12 | 21,470 | 21,720 | 18,495 | 18,615 | -10.38% | 1,740,400 | 3318億4733万 | -21.13% | 44.9 | 10.21 |
| 04/11 | 21,150 | 21,190 | 20,550 | 20,770 | -2.74% | 388,900 | 3702億6425万 | -13.18% | 50.09 | 11.4 |
| 04/10 | 21,430 | 21,640 | 21,130 | 21,355 | -0.3% | 263,700 | 3806億9297万 | -11.67% | 51.5 | 11.72 |
| 04/09 | 21,940 | 21,985 | 21,405 | 21,420 | -0.46% | 277,300 | 3818億5172万 | -12.16% | 51.66 | 11.75 |
| 04/08 | 21,465 | 21,520 | 21,040 | 21,520 | +0.26% | 292,800 | 3836億3441万 | -12.57% | 51.9 | 11.81 |
| 04/05 | 21,665 | 21,710 | 21,175 | 21,465 | -2.43% | 291,700 | 3826億5393万 | -13.67% | 51.77 | 11.78 |
| 04/04 | 22,340 | 22,440 | 21,940 | 22,000 | -0.86% | 264,200 | 3921億9131万 | -12.38% | 53.06 | 12.07 |
| 04/03 | 22,300 | 22,755 | 22,185 | 22,190 | -0.87% | 248,100 | 3955億7842万 | -12.48% | 53.52 | 12.18 |
| 04/02 | 23,200 | 23,205 | 22,250 | 22,385 | -4.15% | 316,200 | 3990億5466万 | -12.47% | 53.99 | 12.28 |
| 04/01 | 23,830 | 23,830 | 23,260 | 23,355 | -1.52% | 235,100 | 4163億4673万 | -9.23% | 56.33 | 12.81 |
| 03/29 | 24,040 | 24,040 | 23,535 | 23,715 | -1.35% | 228,700 | 4227億6441万 | -8.21% | 57.2 | 13.01 |
| 03/28 | 24,505 | 24,665 | 24,040 | 24,040 | -1.52% | 149,300 | 4285億5814万 | -7.31% | 57.98 | 13.19 |
| 03/27 | 24,540 | 24,820 | 24,260 | 24,410 | +0.14% | 204,400 | 4351億5409万 | -6.26% | 58.87 | 13.39 |
| 03/26 | 23,950 | 24,480 | 23,895 | 24,375 | +1.5% | 179,500 | 4345億3015万 | -6.74% | 58.79 | 13.37 |
| 03/25 | 24,805 | 24,850 | 24,010 | 24,015 | -3.18% | 193,200 | 4281億1247万 | -8.5% | 57.92 | 13.18 |
| 03/22 | 25,120 | 25,150 | 24,640 | 24,805 | -1.37% | 222,600 | 4421億9570万 | -5.9% | 59.83 | 13.61 |
| 03/21 | 25,395 | 25,555 | 25,085 | 25,150 | +1% | 220,300 | 4483億4598万 | -4.91% | 60.66 | 13.8 |
| 03/19 | 25,105 | 25,105 | 24,740 | 24,900 | -2.06% | 170,200 | 4438億8926万 | -6.16% | 60.05 | 13.66 |
| 03/18 | 24,755 | 25,435 | 24,520 | 25,425 | +3.61% | 181,600 | 4532億4837万 | -4.54% | 61.32 | 13.95 |
| 03/15 | 25,390 | 25,390 | 24,540 | 24,540 | -3.99% | 315,900 | 4374億7158万 | -8.06% | 59.19 | 13.46 |
| 03/14 | 25,500 | 25,635 | 25,060 | 25,560 | -0.72% | 286,200 | 4556億5500万 | -4.66% | 61.65 | 14.02 |
| 03/13 | 26,050 | 26,210 | 25,740 | 25,745 | -0.83% | 194,700 | 4589億5297万 | -4.24% | 62.09 | 14.13 |
| 03/12 | 25,810 | 25,965 | 25,210 | 25,960 | -0.56% | 154,200 | 4627億8575万 | -3.76% | 62.61 | 14.24 |
| 03/11 | 25,975 | 26,200 | 25,690 | 26,105 | -0.55% | 226,900 | 4653億7065万 | -3.45% | 62.96 | 14.32 |
| 03/08 | 26,210 | 26,795 | 26,210 | 26,250 | -1.52% | 172,200 | 4679億5554万 | -2.97% | 63.31 | 14.4 |
| 03/07 | 27,330 | 27,330 | 26,655 | 26,655 | -1.48% | 152,900 | 4751億7543万 | -1.56% | 64.29 | 14.63 |
| 03/06 | 26,100 | 27,275 | 25,945 | 27,055 | +1.86% | 238,200 | 4823億618万 | -0.12% | 65.25 | 14.84 |
| 03/05 | 27,010 | 27,010 | 26,530 | 26,560 | -2.17% | 169,500 | 4734億8187万 | -1.83% | 64.06 | 14.57 |
| 03/04 | 27,805 | 27,900 | 27,150 | 27,150 | -2.27% | 282,400 | 4839億9973万 | +0.35% | 65.48 | 14.9 |
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 8月期 | 2,080 10,400 11/19 | 823 8/25 | 15,962,000 3,192,400 1/15 | 287億2064万 | 118億5984万 | +47.56% 1/15 | -27.66% 12/25 |
| 2016年 8月期 | 1,565 7/8 | 640 2/12 | 1,252,900 6/14 | 226億4007万 | 92億2272万 | +24.35% 5/10 | -25.63% 1/18 |
| 2017年 8月期 | 1,493 9/13 | 917 4/14 | 536,400 4/14 | 215億8952万 | 132億8274万 | +23.92% 10/2 | -21.62% 4/14 |
| 2018年 8月期 | 5,890 4/4 | 1,329 9/11 9/8 | 1,119,300 4/17 | 856億4060万 | 192億5654万 | +36.16% 10/17 | -14.03% 4/17 |
| 2019年 8月期 | 6,770 6/17 | 3,130 12/20 | 721,400 7/12 | 1010億8625万 | 456億5105万 | +35.13% 4/17 | -24.91% 10/29 |
| 2020年 8月期 | 13,170 7/10 | 4,785 9/9 | 1,759,000 4/13 | 2095億2811万 | 753億154万 | +35.46% 4/16 | -19.62% 3/16 |
| 2021年 8月期 | 25,510 8/31 | 11,420 3/9 | 1,840,400 10/9 | 4502億3874万 | 2014億9448万 | +25.47% 10/9 | -17.62% 10/6 |
| 2022年 8月期 | 29,580 11/18 | 15,560 6/20 | 1,684,700 4/8 | 5224億4533万 | 2771億4093万 | +21.55% 4/8 | -23.38% 1/6 |
| 2023年 8月期 | 34,460 8/1 | 18,050 10/17 | 1,811,800 7/14 | 6141億6727万 | 3214億9060万 | +24.46% 11/16 | -15.56% 12/28 |
| 最新 | 11,525 2024/7/26 | 911,600 | 2055億2968万 | -14.23% 13,437 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 167%（2.67倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 122%（2.22倍）
- 2020/12/30 vs 2019/12/30
- 79%（1.79倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/07/26 vs 2023/12/29
- -68%（0.32倍）
- 過去安値
640円（2016/02/12） - 1701%（18.01倍）
11,525円（7/26）