株価チャート
株価
7/26
- 前日 (7/25)
- 1,382
- 始値
- 1,382
- 高値
- 1,398
- 安値
- 1,368
- 終値 -0.58%
- 1,374
- 出来高 -27.65%
- 40,300
乖離率
- 株価（5日）
移動平均値 - +0.29%
1,370 - 株価（25日）
移動平均値 - -1.22%
1,391 - 出来高（5日）
移動平均値 - +17.02%
34,440
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 | 1,382 | 1,398 | 1,368 | 1,374 | -0.58% | 40,300 | 517億2539万 | -1.22% | 20.33 | 3.95 |
| 07/25 | 1,390 | 1,390 | 1,330 | 1,382 | +1.39% | 55,700 | 520億2656万 | -0.5% | 20.45 | 3.97 |
| 07/24 | 1,370 | 1,380 | 1,346 | 1,363 | -0.73% | 33,500 | 513億1129万 | -1.8% | 20.17 | 3.92 |
| 07/23 | 1,378 | 1,382 | 1,371 | 1,373 | +1.03% | 15,800 | 516億8775万 | -1.01% | 20.32 | 3.95 |
| 07/22 | 1,393 | 1,393 | 1,353 | 1,359 | -2.16% | 26,900 | 511億6071万 | -1.88% | 20.11 | 3.91 |
| 07/19 | 1,402 | 1,405 | 1,380 | 1,389 | -1% | 35,500 | 522億9008万 | +0.29% | 20.55 | 3.99 |
| 07/18 | 1,395 | 1,420 | 1,382 | 1,403 | -1.27% | 36,400 | 528億1712万 | +1.52% | 20.76 | 4.03 |
| 07/17 | 1,427 | 1,433 | 1,414 | 1,421 | +0.35% | 38,800 | 534億9475万 | +2.97% | 21.03 | 4.09 |
| 07/16 | 1,439 | 1,440 | 1,410 | 1,416 | -1.8% | 36,500 | 533億652万 | +3.06% | 20.95 | 4.07 |
| 07/12 | 1,413 | 1,445 | 1,408 | 1,442 | +2.05% | 68,400 | 542億8531万 | +5.26% | 21.34 | 4.15 |
| 07/11 | 1,427 | 1,427 | 1,401 | 1,413 | +0.14% | 34,500 | 531億9358万 | +3.67% | 20.91 | 4.06 |
| 07/10 | 1,407 | 1,411 | 1,395 | 1,411 | -0.49% | 40,600 | 531億1829万 | +3.98% | 20.88 | 4.06 |
| 07/09 | 1,408 | 1,423 | 1,395 | 1,418 | +0.71% | 38,700 | 533億8181万 | +4.8% | 20.98 | 4.08 |
| 07/08 | 1,411 | 1,420 | 1,402 | 1,408 | -0.35% | 32,800 | 530億535万 | +4.45% | 20.83 | 4.05 |
| 07/05 | 1,425 | 1,426 | 1,409 | 1,413 | -0.63% | 26,800 | 531億9358万 | +5.06% | 20.91 | 4.06 |
| 07/04 | 1,420 | 1,423 | 1,402 | 1,422 | +0.07% | 28,200 | 535億3240万 | +6.04% | 21.04 | 4.09 |
| 07/03 | 1,412 | 1,432 | 1,410 | 1,421 | +0.64% | 47,900 | 534億9475万 | +6.28% | 21.03 | 4.09 |
| 07/02 | 1,381 | 1,419 | 1,376 | 1,412 | +2.24% | 91,600 | 531億5594万 | +6.09% | 20.89 | 4.06 |
| 07/01 | 1,392 | 1,395 | 1,376 | 1,381 | +0.15% | 36,500 | 519億8892万 | +4.07% | 20.43 | 3.97 |
| 06/28 | 1,374 | 1,381 | 1,369 | 1,379 | +0.36% | 28,500 | 519億1362万 | +4.15% | 20.4 | 3.96 |
| 06/27 | 1,381 | 1,397 | 1,362 | 1,374 | -1.93% | 44,800 | 517億2539万 | +3.93% | 20.33 | 3.95 |
| 06/26 | 1,376 | 1,406 | 1,366 | 1,401 | +2.49% | 88,100 | 527億4183万 | +6.14% | 20.73 | 4.03 |
| 06/25 | 1,321 | 1,367 | 1,311 | 1,367 | +4.27% | 77,800 | 514億6187万 | +3.72% | 20.23 | 3.93 |
| 06/24 | 1,335 | 1,335 | 1,290 | 1,311 | -0.91% | 61,100 | 493億5371万 | -0.46% | 19.4 | 3.77 |
| 06/21 | 1,326 | 1,343 | 1,320 | 1,323 | -0.38% | 120,500 | 498億546万 | +0.38% | 19.58 | 3.8 |
| 06/20 | 1,330 | 1,343 | 1,320 | 1,328 | -1.04% | 41,800 | 499億9369万 | +0.76% | 19.65 | 3.82 |
| 06/19 | 1,348 | 1,352 | 1,334 | 1,342 | +0.37% | 33,400 | 505億2073万 | +1.9% | 19.86 | 3.86 |
| 06/18 | 1,337 | 1,348 | 1,331 | 1,337 | 0% | 32,900 | 503億3250万 | +1.6% | 19.78 | 3.84 |
| 06/17 | 1,350 | 1,351 | 1,302 | 1,337 | -0.89% | 130,400 | 503億3250万 | +1.75% | 19.78 | 3.84 |
| 06/14 | 1,329 | 1,363 | 1,324 | 1,349 | +1.5% | 85,600 | 507億8425万 | +2.82% | 19.96 | 3.88 |
| 06/13 | 1,338 | 1,347 | 1,317 | 1,329 | -0.67% | 56,200 | 500億3133万 | +1.53% | 19.66 | 3.82 |
| 06/12 | 1,318 | 1,354 | 1,307 | 1,338 | +3.88% | 96,600 | 503億7014万 | +2.37% | 19.8 | 3.85 |
| 06/11 | 1,296 | 1,298 | 1,276 | 1,288 | -0.62% | 44,200 | 484億8785万 | -1.3% | 19.06 | 3.7 |
| 06/10 | 1,274 | 1,297 | 1,272 | 1,296 | +1.73% | 58,100 | 487億8902万 | -0.77% | 19.18 | 3.73 |
| 06/07 | 1,269 | 1,277 | 1,262 | 1,274 | -0.08% | 22,400 | 479億6081万 | -2.3% | 18.85 | 3.66 |
| 06/06 | 1,300 | 1,300 | 1,267 | 1,275 | -2% | 47,600 | 479億9846万 | -2.22% | 18.87 | 3.67 |
| 06/05 | 1,310 | 1,312 | 1,292 | 1,301 | -0.38% | 84,000 | 489億7725万 | -0.23% | 19.25 | 3.74 |
| 06/04 | 1,312 | 1,312 | 1,297 | 1,306 | -0.91% | 50,500 | 491億6548万 | +0.38% | 19.32 | 3.75 |
| 06/03 | 1,324 | 1,324 | 1,316 | 1,318 | -0.53% | 35,200 | 496億1723万 | +1.54% | 19.5 | 3.79 |
| 05/31 | 1,312 | 1,325 | 1,306 | 1,325 | +1.15% | 50,500 | 498億8075万 | +2.32% | 19.6 | 3.81 |
| 05/30 | 1,280 | 1,310 | 1,276 | 1,310 | +2.26% | 71,700 | 493億1606万 | +1.47% | 19.38 | 3.77 |
| 05/29 | 1,291 | 1,301 | 1,281 | 1,281 | -1.39% | 52,700 | 482億2433万 | -0.54% | 18.95 | 3.68 |
| 05/28 | 1,325 | 1,328 | 1,295 | 1,299 | -1.67% | 73,500 | 489億196万 | +1.09% | 19.22 | 3.73 |
| 05/27 | 1,319 | 1,326 | 1,308 | 1,321 | +0.08% | 39,600 | 497億3016万 | +3.04% | 19.55 | 3.8 |
| 05/24 | 1,329 | 1,329 | 1,318 | 1,320 | -1.05% | 66,800 | 496億9252万 | +3.29% | 19.53 | 3.79 |
| 05/23 | 1,341 | 1,342 | 1,319 | 1,334 | -0.37% | 77,300 | 502億1956万 | +4.71% | 19.74 | 3.83 |
| 05/22 | 1,334 | 1,348 | 1,329 | 1,339 | +0.37% | 49,100 | 504億779万 | +5.35% | 19.81 | 3.85 |
| 05/21 | 1,338 | 1,342 | 1,330 | 1,334 | -0.3% | 46,900 | 502億1956万 | +5.29% | 19.74 | 3.83 |
| 05/20 | 1,325 | 1,339 | 1,323 | 1,338 | +0.98% | 61,600 | 503億7014万 | +5.94% | 19.8 | 3.85 |
| 05/17 | 1,326 | 1,328 | 1,310 | 1,325 | +0.61% | 58,100 | 498億8075万 | +5.16% | 19.6 | 3.81 |
| 05/16 | 1,304 | 1,320 | 1,302 | 1,317 | +1% | 53,300 | 495億7958万 | +4.77% | 19.49 | 3.79 |
| 05/15 | 1,312 | 1,316 | 1,299 | 1,304 | +0.46% | 46,300 | 490億9018万 | +3.9% | 19.29 | 3.75 |
| 05/14 | 1,283 | 1,312 | 1,277 | 1,298 | +1.25% | 68,900 | 488億6431万 | +3.59% | 19.21 | 3.73 |
| 05/13 | 1,287 | 1,295 | 1,274 | 1,282 | -0.16% | 57,700 | 482億6198万 | +2.4% | 18.97 | 3.69 |
| 05/10 | 1,281 | 1,288 | 1,273 | 1,284 | +0.86% | 34,300 | 483億3727万 | +2.64% | 19 | 3.69 |
| 05/09 | 1,300 | 1,300 | 1,262 | 1,273 | -1.62% | 45,300 | 479億2316万 | +1.84% | 18.84 | 3.66 |
| 05/08 | 1,290 | 1,308 | 1,288 | 1,294 | +0.31% | 83,600 | 487億1373万 | +3.52% | 19.15 | 3.72 |
| 05/07 | 1,270 | 1,298 | 1,270 | 1,290 | +1.74% | 72,700 | 485億6314万 | +3.2% | 19.09 | 3.71 |
| 05/02 | 1,266 | 1,272 | 1,263 | 1,268 | +0.96% | 39,300 | 477億3493万 | +1.44% | 18.76 | 3.65 |
| 05/01 | 1,279 | 1,286 | 1,248 | 1,256 | -2.56% | 47,800 | 472億8318万 | +0.4% | 18.58 | 3.61 |
| 04/30 | 1,311 | 1,311 | 1,274 | 1,289 | +5.14% | 95,800 | 485億2550万 | +2.87% | 19.07 | 3.71 |
| 04/26 | 1,224 | 1,246 | 1,211 | 1,226 | -0.41% | 29,600 | 461億5381万 | -2.15% | 18.14 | 3.52 |
| 04/25 | 1,238 | 1,246 | 1,228 | 1,231 | -0.89% | 48,000 | 463億4204万 | -1.99% | 18.21 | 3.54 |
| 04/24 | 1,240 | 1,246 | 1,236 | 1,242 | +1.22% | 47,400 | 467億5614万 | -1.27% | 18.38 | 3.57 |
| 04/23 | 1,233 | 1,238 | 1,226 | 1,227 | -0.16% | 24,100 | 461億9145万 | -2.62% | 18.15 | 3.53 |
| 04/22 | 1,226 | 1,237 | 1,220 | 1,229 | +1.74% | 37,200 | 462億6675万 | -2.69% | 18.18 | 3.53 |
| 04/19 | 1,227 | 1,227 | 1,199 | 1,208 | -1.63% | 67,100 | 454億7618万 | -4.43% | 17.87 | 3.47 |
| 04/18 | 1,210 | 1,231 | 1,210 | 1,228 | +1.49% | 30,900 | 462億2910万 | -3% | 18.17 | 3.53 |
| 04/17 | 1,225 | 1,234 | 1,210 | 1,210 | -1.63% | 36,500 | 455億5147万 | -4.57% | 17.9 | 3.48 |
| 04/16 | 1,232 | 1,247 | 1,227 | 1,230 | -1.36% | 51,700 | 463億439万 | -3.23% | 18.2 | 3.54 |
| 04/15 | 1,238 | 1,253 | 1,232 | 1,247 | +0.16% | 23,800 | 469億4437万 | -2.12% | 18.45 | 3.58 |
| 04/12 | 1,247 | 1,272 | 1,245 | 1,245 | +0.32% | 29,800 | 468億6908万 | -2.51% | 18.42 | 3.58 |
| 04/11 | 1,242 | 1,245 | 1,238 | 1,241 | -0.56% | 29,200 | 467億1850万 | -3.05% | 18.36 | 3.57 |
| 04/10 | 1,262 | 1,273 | 1,248 | 1,248 | -1.27% | 21,400 | 469億8202万 | -2.73% | 18.47 | 3.59 |
| 04/09 | 1,260 | 1,265 | 1,253 | 1,264 | -0.16% | 19,200 | 475億8435万 | -1.71% | 18.7 | 3.63 |
| 04/08 | 1,267 | 1,274 | 1,260 | 1,266 | +1.2% | 37,000 | 476億5964万 | -1.71% | 18.73 | 3.64 |
| 04/05 | 1,254 | 1,263 | 1,245 | 1,251 | -0.79% | 23,300 | 470億9495万 | -3.1% | 18.51 | 3.6 |
| 04/04 | 1,268 | 1,272 | 1,250 | 1,261 | +0.4% | 31,400 | 474億7141万 | -2.63% | 18.66 | 3.63 |
| 04/03 | 1,258 | 1,268 | 1,248 | 1,256 | -0.16% | 42,000 | 472億8318万 | -3.46% | 18.58 | 3.61 |
| 04/02 | 1,285 | 1,285 | 1,257 | 1,258 | -2.48% | 36,500 | 473億5848万 | -3.75% | 18.61 | 3.62 |
| 04/01 | 1,311 | 1,311 | 1,287 | 1,290 | -0.39% | 22,200 | 485億6314万 | -1.68% | 19.09 | 3.71 |
| 03/29 | 1,286 | 1,297 | 1,283 | 1,295 | +0.7% | 19,500 | 487億5137万 | -1.52% | 19.16 | 3.76 |
| 03/28 | 1,318 | 1,318 | 1,285 | 1,286 | -1.15% | 27,600 | 484億1256万 | -2.35% | 19.03 | 3.73 |
| 03/27 | 1,304 | 1,315 | 1,291 | 1,301 | +0.85% | 44,000 | 489億7725万 | -1.44% | 19.25 | 3.77 |
| 03/26 | 1,294 | 1,299 | 1,283 | 1,290 | -0.69% | 24,400 | 485億6314万 | -2.42% | 19.09 | 3.74 |
| 03/25 | 1,311 | 1,311 | 1,291 | 1,299 | 0% | 37,400 | 489億196万 | -1.89% | 19.22 | 3.77 |
| 03/22 | 1,286 | 1,301 | 1,277 | 1,299 | +1.88% | 25,400 | 489億196万 | -1.96% | 19.22 | 3.77 |
| 03/21 | 1,306 | 1,320 | 1,275 | 1,275 | -1.47% | 40,900 | 479億9846万 | -3.85% | 18.87 | 3.7 |
| 03/19 | 1,290 | 1,296 | 1,276 | 1,294 | -0.15% | 17,800 | 487億1373万 | -2.71% | 19.15 | 3.75 |
| 03/18 | 1,265 | 1,302 | 1,265 | 1,296 | +2.86% | 36,800 | 487億8902万 | -2.7% | 19.18 | 3.76 |
| 03/15 | 1,275 | 1,278 | 1,254 | 1,260 | -0.79% | 55,700 | 474億3377万 | -5.62% | 18.64 | 3.65 |
| 03/14 | 1,260 | 1,276 | 1,253 | 1,270 | +0.79% | 49,600 | 478億1023万 | -5.15% | 18.79 | 3.68 |
| 03/13 | 1,300 | 1,306 | 1,259 | 1,260 | -2.25% | 83,400 | 474億3377万 | -6.18% | 18.64 | 3.65 |
| 03/12 | 1,285 | 1,290 | 1,243 | 1,289 | -0.85% | 147,600 | 485億2550万 | -4.38% | 19.07 | 3.74 |
| 03/11 | 1,306 | 1,308 | 1,292 | 1,300 | -2.69% | 39,700 | 489億3960万 | -3.77% | 19.24 | 3.77 |
| 03/08 | 1,296 | 1,342 | 1,293 | 1,336 | +1.6% | 84,200 | 502億9485万 | -1.47% | 19.77 | 3.87 |
| 03/07 | 1,331 | 1,332 | 1,304 | 1,315 | -0.53% | 36,800 | 495億429万 | -3.31% | 19.46 | 3.81 |
| 03/06 | 1,314 | 1,339 | 1,308 | 1,322 | +0.23% | 34,700 | 497億6781万 | -3.22% | 19.56 | 3.83 |
| 03/05 | 1,313 | 1,332 | 1,300 | 1,319 | +0.3% | 36,900 | 496億5487万 | -3.79% | 19.52 | 3.83 |
| 03/04 | 1,332 | 1,338 | 1,301 | 1,315 | -1.05% | 79,700 | 495億429万 | -4.43% | 19.46 | 3.81 |
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 6月期 | 104 332,000 7/3 | 35 115,000 1/23 113,000 1/22 | 4,832,000 1,510 10/12 | - | - | +47.17% 10/10 | -33.11% 8/21 |
| 2009年 6月期 | 53 170,000 7/28 | 28 90,000 10/10 | 233,600 73 5/22 | - | - | +21.52% 5/22 | -29.69% 10/10 |
| 2010年 6月期 | 88 282,200 3/3 | 37 119,000 12/10 | 646,400 202 3/3 | - | - | +37.32% 3/2 | -12.9% 7/1 |
| 2011年 6月期 | 61 969 7/2 | 34 540 3/16 | 243,200 15,200 6/24 | 22億5486万 | 12億5658万 | +9.73% 12/14 | -19.41% 3/16 |
| 2012年 6月期 | 59 950 6/25 950 6/22 | 36 580 8/19 | 267,200 16,700 12/20 | 22億1065万 | 13億4966万 | +18.96% 6/22 | -12.05% 8/6 |
| 2013年 6月期 | 156 2,489 4/30 | 42 687 10/11 678 10/10 他2件 | 1,542,400 96,400 4/30 | 57億9190万 | 15億7072万 | +39.43% 5/2 | -33.73% 6/7 |
| 2014年 6月期 | 336 2,690 12/2 | 92 1,473 7/11 | 3,024,000 378,000 12/2 | 125億1926万 | 34億2767万 | +67.04% 11/25 | -25.3% 2/4 |
| 2015年 6月期 | 206 1,650 7/29 | 144 1,151 12/16 | 689,600 86,200 8/11 | 77億4510万 | 54億279万 | +8.68% 2/9 | -13.03% 8/14 |
| 2016年 6月期 | 212 1,692 11/26 | 125 997 5/2 | 230,400 28,800 6/2 | 79億4224万 | 46億7991万 | +13.63% 6/2 | -16.81% 2/12 |
| 2017年 6月期 | 388 1,550 6/27 | 128 1,020 7/20 | 1,105,600 138,200 10/25 | 145億5140万 | 47億8788万 | +29.65% 11/15 | -6.72% 2/20 |
| 2018年 6月期 | 549 2,195 9/21 | 346 1,385 8/14 1,384 8/7 | 1,012,400 506,200 4/26 | 412億1332万 | 260億476万 | +32.24% 9/21 | -11.37% 8/14 |
| 2019年 6月期 | 1,182 2,364 6/11 | 456 911 7/6 | 908,800 454,400 7/26 | 444億796万 | 171億493万 | +26.88% 8/9 | -18.22% 10/29 |
| 2020年 6月期 | 1,249 2,497 11/1 | 645 3/13 | 1,009,400 504,700 8/6 | 469億2734万 | 242億4360万 | +18.8% 8/8 | -25.58% 3/13 |
| 2021年 6月期 | 1,872 4/16 | 951 7/14 7/13 | 440,000 10/30 | 703億9319万 | 357億4521万 | +27.99% 2/5 | -19.65% 5/13 |
| 2022年 6月期 | 1,727 7/5 | 945 1/27 | 498,600 2/1 | 649億4073万 | 355億5609万 | +18.76% 3/30 | -14.48% 1/27 |
| 2023年 6月期 | 1,616 12/13 | 1,255 1/5 | 796,300 9/16 | 608億3569万 | 472億4554万 | +10.08% 10/6 | -11.99% 1/4 |
| 最新 | 1,374 2024/7/26 | 40,300 | 517億2539万 | -1.22% 1,391 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/29
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 222%（3.22倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- 24%（1.24倍）
- 2016/12/30 vs 2015/12/30
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- 30%（1.3倍）
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/07/26 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
28円（2008/10/10） - 4785%（48.85倍）
1,374円（7/26）