株価チャート
株価
7/26
- 前日 (7/25)
- 1,151
- 始値
- 1,151
- 高値
- 1,151
- 安値
- 1,150
- 終値 -0.09%
- 1,150
- 出来高 -51.52%
- 1,600
乖離率
- 株価（5日）
移動平均値 - -0.69%
1,158 - 株価（25日）
移動平均値 - -1.79%
1,171 - 出来高（5日）
移動平均値 - -37.98%
2,580
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 | 1,151 | 1,151 | 1,150 | 1,150 | -0.09% | 1,600 | 45億4222万 | -1.79% | 13.07 | 0.89 |
| 07/25 | 1,163 | 1,163 | 1,150 | 1,151 | -1.03% | 3,300 | 45億4617万 | -1.62% | 13.08 | 0.89 |
| 07/24 | 1,170 | 1,170 | 1,163 | 1,163 | -0.85% | 2,100 | 45億9357万 | -0.51% | 13.22 | 0.9 |
| 07/23 | 1,160 | 1,173 | 1,155 | 1,173 | +1.82% | 1,500 | 46億3307万 | +0.51% | 13.33 | 0.91 |
| 07/22 | 1,171 | 1,172 | 1,152 | 1,152 | -1.54% | 4,400 | 45億5012万 | -1.12% | 13.09 | 0.89 |
| 07/19 | 1,185 | 1,185 | 1,170 | 1,170 | -1.1% | 1,300 | 46億2122万 | +0.52% | 13.3 | 0.91 |
| 07/18 | 1,175 | 1,184 | 1,172 | 1,183 | +0.68% | 900 | 46億7256万 | +1.72% | 13.45 | 0.92 |
| 07/17 | 1,190 | 1,190 | 1,175 | 1,175 | -1.18% | 1,500 | 46億4097万 | +1.21% | 13.35 | 0.91 |
| 07/16 | 1,194 | 1,194 | 1,182 | 1,189 | +0.17% | 2,600 | 46億9626万 | +2.59% | 13.51 | 0.92 |
| 07/12 | 1,180 | 1,189 | 1,179 | 1,187 | -0.17% | 2,600 | 46億8836万 | +2.59% | 13.49 | 0.92 |
| 07/11 | 1,173 | 1,189 | 1,173 | 1,189 | +0.34% | 1,200 | 46億9626万 | +2.68% | 13.51 | 0.92 |
| 07/10 | 1,196 | 1,199 | 1,174 | 1,185 | -0.17% | 4,500 | 46億8046万 | +2.33% | 13.47 | 0.92 |
| 07/09 | 1,190 | 1,193 | 1,170 | 1,187 | -0.67% | 1,200 | 46億8836万 | +2.5% | 13.49 | 0.92 |
| 07/08 | 1,156 | 1,278 | 1,156 | 1,195 | +2.66% | 12,500 | 47億1996万 | +3.2% | 13.58 | 0.93 |
| 07/05 | 1,172 | 1,182 | 1,164 | 1,164 | -2.1% | 5,400 | 45億9752万 | +0.52% | 13.23 | 0.9 |
| 07/04 | 1,203 | 1,204 | 1,189 | 1,189 | -0.59% | 3,800 | 46億9626万 | +2.41% | 13.51 | 0.92 |
| 07/03 | 1,199 | 1,200 | 1,193 | 1,196 | +0.08% | 4,400 | 47億2391万 | +2.66% | 13.59 | 0.93 |
| 07/02 | 1,197 | 1,197 | 1,184 | 1,195 | +0.67% | 2,700 | 47億1996万 | +2.05% | 13.58 | 0.93 |
| 07/01 | 1,184 | 1,197 | 1,184 | 1,187 | +1.45% | 6,200 | 46億8836万 | +0.94% | 13.49 | 0.92 |
| 06/28 | 1,180 | 1,181 | 1,162 | 1,170 | 0% | 5,100 | 46億2122万 | -0.85% | 13.3 | 0.91 |
| 06/27 | 1,143 | 1,173 | 1,142 | 1,170 | +2.45% | 5,800 | 46億2122万 | -1.1% | 13.3 | 0.91 |
| 06/26 | 1,133 | 1,147 | 1,133 | 1,142 | -0.17% | 700 | 45億1062万 | -3.87% | 12.98 | 0.88 |
| 06/25 | 1,132 | 1,146 | 1,132 | 1,144 | +1.24% | 7,300 | 45億1852万 | -4.19% | 13 | 0.89 |
| 06/24 | 1,130 | 1,130 | 1,121 | 1,130 | 0% | 900 | 44億6323万 | -5.68% | 12.84 | 0.88 |
| 06/21 | 1,132 | 1,139 | 1,120 | 1,130 | +0.18% | 3,600 | 44億6323万 | -5.99% | 12.84 | 0.88 |
| 06/20 | 1,120 | 1,128 | 1,120 | 1,128 | +0.71% | 800 | 44億5533万 | -6.39% | 12.82 | 0.87 |
| 06/19 | 1,128 | 1,128 | 1,118 | 1,120 | -0.71% | 1,800 | 44億2373万 | -7.28% | 12.73 | 0.87 |
| 06/18 | 1,128 | 1,128 | 1,128 | 1,128 | +0.71% | 200 | 44億5533万 | -6.85% | 12.82 | 0.87 |
| 06/17 | 1,125 | 1,127 | 1,115 | 1,120 | -1.5% | 2,300 | 44億2373万 | -7.74% | 12.73 | 0.87 |
| 06/14 | 1,127 | 1,137 | 1,127 | 1,137 | -0.09% | 1,000 | 44億9087万 | -6.57% | 12.92 | 0.88 |
| 06/13 | 1,125 | 1,138 | 1,125 | 1,138 | +0.71% | 4,800 | 44億9482万 | -6.57% | 12.93 | 0.88 |
| 06/12 | 1,141 | 1,141 | 1,126 | 1,130 | -0.53% | 3,500 | 44億6323万 | -7.38% | 12.84 | 0.88 |
| 06/11 | 1,133 | 1,139 | 1,122 | 1,136 | +0.26% | 6,800 | 44億8692万 | -7.11% | 12.91 | 0.88 |
| 06/10 | 1,111 | 1,150 | 1,105 | 1,133 | -6.44% | 29,100 | 44億7508万 | -7.51% | 12.88 | 0.88 |
| 06/07 | 1,196 | 1,226 | 1,180 | 1,211 | +2.19% | 9,200 | 47億8316万 | -1.22% | 13.76 | 0.94 |
| 06/06 | 1,198 | 1,198 | 1,175 | 1,185 | -0.42% | 6,700 | 46億8046万 | -3.11% | 13.47 | 0.92 |
| 06/05 | 1,191 | 1,208 | 1,186 | 1,190 | +0.42% | 6,800 | 47億21万 | -2.54% | 13.53 | 0.92 |
| 06/04 | 1,176 | 1,196 | 1,168 | 1,185 | +0.17% | 10,800 | 46億8046万 | -2.63% | 13.47 | 0.92 |
| 06/03 | 1,245 | 1,245 | 1,153 | 1,183 | -5.89% | 32,300 | 46億7256万 | -2.55% | 13.45 | 0.92 |
| 05/31 | 1,259 | 1,285 | 1,240 | 1,257 | -2.48% | 33,900 | 49億6485万 | +3.8% | 14.29 | 0.97 |
| 05/30 | 1,325 | 1,325 | 1,252 | 1,289 | -3.08% | 21,600 | 50億9124万 | +6.97% | 14.65 | 1 |
| 05/29 | 1,326 | 1,341 | 1,303 | 1,330 | +0.3% | 24,100 | 52億5318万 | +11.02% | 15.12 | 1.03 |
| 05/28 | 1,287 | 1,326 | 1,270 | 1,326 | +3.43% | 17,100 | 52億3738万 | +11.52% | 15.07 | 1.03 |
| 05/27 | 1,256 | 1,284 | 1,240 | 1,282 | +2.23% | 13,500 | 50億6359万 | +8.55% | 14.57 | 0.99 |
| 05/24 | 1,279 | 1,279 | 1,235 | 1,254 | -2.41% | 7,500 | 49億5300万 | +6.72% | 14.25 | 0.97 |
| 05/23 | 1,310 | 1,310 | 1,253 | 1,285 | -1.08% | 10,400 | 50億7544万 | +9.92% | 14.6 | 1 |
| 05/22 | 1,246 | 1,299 | 1,243 | 1,299 | +4.25% | 14,600 | 51億3074万 | +11.5% | 14.76 | 1.01 |
| 05/21 | 1,230 | 1,246 | 1,230 | 1,246 | +1.71% | 9,400 | 49億2140万 | +7.41% | 14.16 | 0.96 |
| 05/20 | 1,227 | 1,227 | 1,217 | 1,225 | +1.07% | 4,300 | 48億3845万 | +5.97% | 13.92 | 0.95 |
| 05/17 | 1,208 | 1,219 | 1,199 | 1,212 | +0.92% | 5,000 | 47億8711万 | +4.94% | 13.78 | 0.94 |
| 05/16 | 1,202 | 1,216 | 1,198 | 1,201 | -0.08% | 2,500 | 47億4366万 | +4.07% | 13.65 | 0.93 |
| 05/15 | 1,208 | 1,215 | 1,202 | 1,202 | +0.25% | 2,600 | 47億4761万 | +4.25% | 13.66 | 0.93 |
| 05/14 | 1,184 | 1,210 | 1,184 | 1,199 | +1.27% | 1,700 | 47億3576万 | +4.08% | 13.63 | 0.93 |
| 05/13 | 1,164 | 1,210 | 1,164 | 1,184 | +0.85% | 4,000 | 46億7651万 | +2.78% | 13.46 | 0.92 |
| 05/10 | 1,192 | 1,192 | 1,171 | 1,174 | -1.51% | 3,100 | 46億3702万 | +1.82% | 13.34 | 0.91 |
| 05/09 | 1,207 | 1,211 | 1,191 | 1,192 | -0.17% | 3,900 | 47億811万 | +3.2% | 13.55 | 0.92 |
| 05/08 | 1,205 | 1,217 | 1,192 | 1,194 | -0.33% | 2,100 | 47億1601万 | +3.2% | 13.57 | 0.92 |
| 05/07 | 1,157 | 1,218 | 1,157 | 1,198 | +3.72% | 7,100 | 47億3181万 | +3.28% | 13.62 | 0.93 |
| 05/02 | 1,137 | 1,160 | 1,135 | 1,155 | +2.21% | 3,800 | 45億6197万 | -0.52% | 13.13 | 0.89 |
| 05/01 | 1,129 | 1,130 | 1,129 | 1,130 | 0% | 300 | 44億6323万 | -2.92% | 12.84 | 0.88 |
| 04/30 | 1,115 | 1,130 | 1,107 | 1,130 | +3.1% | 2,700 | 44億6323万 | -3.09% | 12.84 | 0.88 |
| 04/26 | 1,095 | 1,100 | 1,095 | 1,096 | -1.88% | 1,100 | 43億2893万 | -6.08% | 12.46 | 0.85 |
| 04/25 | 1,094 | 1,117 | 1,094 | 1,117 | +0.99% | 900 | 44億1188万 | -4.53% | 12.7 | 0.86 |
| 04/24 | 1,107 | 1,114 | 1,092 | 1,106 | 0% | 2,900 | 43億6843万 | -5.63% | 12.57 | 0.86 |
| 04/23 | 1,116 | 1,116 | 1,057 | 1,106 | -0.72% | 3,300 | 43億6843万 | -5.87% | 12.57 | 0.86 |
| 04/22 | 1,122 | 1,129 | 1,112 | 1,114 | +1.18% | 2,000 | 44億3万 | -5.51% | 12.66 | 0.86 |
| 04/19 | 1,123 | 1,123 | 1,078 | 1,101 | -2.31% | 5,100 | 43億4868万 | -6.85% | 12.51 | 0.85 |
| 04/18 | 1,117 | 1,127 | 1,101 | 1,127 | +0.9% | 3,300 | 44億5138万 | -4.97% | 12.81 | 0.87 |
| 04/17 | 1,125 | 1,127 | 1,115 | 1,117 | -0.71% | 1,900 | 44億1188万 | -6.06% | 12.7 | 0.86 |
| 04/16 | 1,164 | 1,164 | 1,111 | 1,125 | -3.76% | 7,600 | 44億4348万 | -5.7% | 12.79 | 0.87 |
| 04/15 | 1,168 | 1,170 | 1,165 | 1,169 | +0.09% | 1,200 | 46億1727万 | -2.09% | 13.29 | 0.91 |
| 04/12 | 1,166 | 1,181 | 1,166 | 1,168 | +0.26% | 2,300 | 46億1332万 | -2.34% | 13.28 | 0.9 |
| 04/11 | 1,180 | 1,180 | 1,156 | 1,165 | -2.43% | 5,400 | 46億147万 | -2.84% | 13.24 | 0.9 |
| 04/10 | 1,178 | 1,205 | 1,178 | 1,194 | +0.59% | 3,000 | 47億1601万 | -0.83% | 13.57 | 0.92 |
| 04/09 | 1,187 | 1,188 | 1,157 | 1,187 | +1.11% | 5,700 | 46億8836万 | -1.74% | 13.49 | 0.92 |
| 04/08 | 1,169 | 1,189 | 1,169 | 1,174 | +0.09% | 900 | 46億3702万 | -3.29% | 13.34 | 0.91 |
| 04/05 | 1,189 | 1,190 | 1,168 | 1,173 | -1.68% | 6,200 | 46億3307万 | -4.71% | 13.33 | 0.91 |
| 04/04 | 1,210 | 1,216 | 1,193 | 1,193 | -1.65% | 7,100 | 47億1206万 | -4.02% | 13.56 | 0.92 |
| 04/03 | 1,223 | 1,227 | 1,204 | 1,213 | -1.22% | 4,400 | 47億9106万 | -3.19% | 13.79 | 0.94 |
| 04/02 | 1,245 | 1,259 | 1,221 | 1,228 | -1.29% | 6,500 | 48億5030万 | -2.54% | 13.96 | 0.95 |
| 04/01 | 1,286 | 1,286 | 1,231 | 1,244 | -2.2% | 7,300 | 49億1350万 | -1.89% | 14.14 | 0.96 |
| 03/29 | 1,237 | 1,276 | 1,237 | 1,272 | +3.5% | 8,400 | 50億2409万 | 0% | 14.46 | 0.98 |
| 03/28 | 1,218 | 1,231 | 1,218 | 1,229 | +0.99% | 9,200 | 48億5425万 | -3.61% | 13.97 | 0.95 |
| 03/27 | 1,178 | 1,218 | 1,178 | 1,217 | +3.31% | 10,800 | 48億686万 | -4.85% | 13.83 | 0.94 |
| 03/26 | 1,167 | 1,178 | 1,167 | 1,178 | +0.94% | 1,500 | 46億5281万 | -8.18% | 13.39 | 0.91 |
| 03/25 | 1,155 | 1,188 | 1,155 | 1,167 | +0.86% | 13,700 | 46億937万 | -9.25% | 13.26 | 0.9 |
| 03/22 | 1,161 | 1,169 | 1,155 | 1,157 | -1.45% | 9,600 | 45億6987万 | -10.31% | 13.15 | 0.9 |
| 03/21 | 1,176 | 1,184 | 1,164 | 1,174 | -0.09% | 16,200 | 46億3702万 | -9.34% | 13.34 | 0.91 |
| 03/19 | 1,192 | 1,192 | 1,166 | 1,175 | -2.97% | 17,300 | 46億4097万 | -9.41% | 13.35 | 0.91 |
| 03/18 | 1,180 | 1,218 | 1,180 | 1,211 | +1.51% | 10,000 | 47億8316万 | -6.85% | 13.76 | 0.94 |
| 03/15 | 1,192 | 1,203 | 1,173 | 1,193 | -0.83% | 2,700 | 47億1206万 | -8.3% | 13.56 | 0.92 |
| 03/14 | 1,205 | 1,212 | 1,195 | 1,203 | -0.08% | 3,700 | 47億5156万 | -7.67% | 13.67 | 0.93 |
| 03/13 | 1,201 | 1,214 | 1,187 | 1,204 | 0% | 3,700 | 47億5551万 | -7.6% | 13.68 | 0.93 |
| 03/12 | 1,165 | 1,211 | 1,165 | 1,204 | +3.61% | 11,400 | 47億5551万 | -7.67% | 13.68 | 0.93 |
| 03/11 | 1,226 | 1,226 | 1,158 | 1,162 | -5.22% | 19,200 | 45億8962万 | -10.96% | 13.21 | 0.9 |
| 03/08 | 1,226 | 1,296 | 1,192 | 1,226 | -1.13% | 42,400 | 48億4240万 | -6.2% | 13.93 | 0.95 |
| 03/07 | 1,260 | 1,270 | 1,225 | 1,240 | -3.13% | 24,600 | 48億9770万 | -5.13% | 14.09 | 0.96 |
| 03/06 | 1,280 | 1,282 | 1,245 | 1,280 | -0.85% | 26,400 | 50億5569万 | -2.07% | 14.55 | 0.99 |
| 03/05 | 1,345 | 1,382 | 1,236 | 1,291 | -4.44% | 64,800 | 50億9914万 | -0.92% | 14.67 | 1 |
| 03/04 | 1,409 | 1,409 | 1,330 | 1,351 | -14.44% | 143,900 | 53億3612万 | +4.08% | 15.36 | 1.05 |
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 | |
| 2008年 7月期 | 449 1,935 8/7 | 211 911 3/19 | 151,798 35,200 8/31 | - | - | +21.2% 5/9 | -25.85% 9/18 |
| 2009年 7月期 | 288 1,240 7/6 | 165 711 10/28 | 22,425 5,200 12/17 | - | - | +28.5% 7/6 | -24.98% 10/10 |
| 2010年 7月期 | 260 1,119 6/9 1,119 8/12 他2件 | 171 736 3/10 | 39,674 9,200 3/10 | - | - | +22.36% 4/13 | -15.04% 9/3 |
| 2011年 7月期 | 221 952 7/19 | 162 700 3/15 | 11,644 2,700 11/11 | 8億4537万 | 6億2160万 | +16.1% 11/11 | -22.23% 3/15 |
| 2012年 7月期 | 292 1,260 6/27 | 193 832 9/2 832 8/26 他2件 | 13,369 3,100 11/10 | 11億1888万 | 7億3881万 | +16.45% 3/22 | -16.18% 8/3 |
| 2013年 7月期 | 892 3,845 4/16 | 218 942 8/3 | 168,616 39,100 4/16 | 34億1436万 | 8億3649万 | +72.44% 4/15 | -26.31% 6/7 |
| 2014年 7月期 | 616 1,770 8/30 | 417 1,200 2/4 | 89,124 31,000 9/2 | 23億5764万 | 15億9840万 | +6.66% 2/27 | -12.67% 9/5 |
| 2015年 7月期 | 2,661 5,100 7/28 | 437 1,257 8/7 | 931,295 485,900 7/24 | 102億2766万 | 16億7432万 | +192.96% 7/27 | -34.9% 8/25 |
| 2016年 7月期 | 1,581 3,030 8/3 | 517 990 2/12 | 733,690 382,800 4/6 | 60億5394万 | 20億1499万 | +46.84% 4/5 | -29.08% 9/8 |
| 2017年 7月期 | 905 1,446 7/14 | 639 1,020 11/9 | 514,778 322,300 9/26 | 35億7585万 | 25億2238万 | +21.19% 9/26 | -9.72% 9/13 |
| 2018年 7月期 | 1,176 1,708 4/9 | 765 1,111 9/22 | 567,296 390,700 4/9 | 46億4614万 | 30億2216万 | +10.66% 2/27 | -7.49% 6/5 |
| 2019年 7月期 | 1,455 1,920 2/26 | 602 794 12/25 | 154,836 117,300 2/26 | 57億4511万 | 23億7584万 | +55.02% 2/26 | -22.2% 12/25 |
| 2020年 7月期 | 2,096 2,515 1/17 | 818 981 8/15 | 987,240 822,700 1/17 | 82億7804万 | 32億2893万 | +62.1% 1/17 | -35.1% 3/13 |
| 2021年 7月期 | 1,530 8/25 | 1,001 1/15 | 134,600 9/15 | 60億4313万 | 39億5371万 | +12.42% 2/17 | -10.06% 12/7 |
| 2022年 7月期 | 1,133 12/3 | 967 6/20 | 36,700 12/3 | 44億7508万 | 38億1941万 | +7.93% 8/26 | -4.42% 1/19 |
| 2023年 7月期 | 1,146 9/2 | 877 2/7 | 180,900 9/2 | 45億2642万 | 34億6394万 | +5.84% 9/4 | -4.84% 12/26 |
| 最新 | 1,150 2024/7/26 | 1,600 | 45億4222万 | -1.79% 1,171 | |||
年間値上がり率
- 2007/12/27 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/29 vs 2007/12/27
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/29
- 4%（1.04倍）
- 2010/12/24 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/22 vs 2010/12/24
- 16%（1.16倍）
- 2012/12/26 vs 2011/12/22
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/26
- 92%（1.92倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/07/26 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
162円（2011/03/15） - 608%（7.08倍）
1,150円（7/26）