株価チャート
株価
9/20
- 前日 (9/19)
- 446
- 始値
- 447
- 高値
- 452
- 安値
- 447
- 終値 +0.9%
- 450
- 出来高 -20.83%
- 3,800
乖離率
- 株価（5日）
移動平均値 - +0.67%
447 - 株価（25日）
移動平均値 - 0%
450 - 出来高（5日）
移動平均値 - -17.75%
4,620
2024/04/26～2024/09/20
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 | ||||||||||
| 09/20 | 447 | 452 | 447 | 450 | +0.9% | 3,800 | 34億1232万 | 0% | 48.75 | 1.49 |
| 09/19 | 446 | 455 | 445 | 446 | -0.22% | 4,800 | 33億8199万 | -0.67% | 48.31 | 1.48 |
| 09/18 | 447 | 448 | 443 | 447 | +0.45% | 2,400 | 33億8958万 | -0.22% | 48.42 | 1.48 |
| 09/17 | 450 | 452 | 445 | 445 | -0.67% | 3,500 | 33億7441万 | -0.67% | 48.2 | 1.48 |
| 09/13 | 454 | 460 | 448 | 448 | -1.32% | 8,600 | 33億9716万 | +0.22% | 48.53 | 1.49 |
| 09/12 | 457 | 457 | 451 | 454 | -0.22% | 2,300 | 34億4266万 | +2.02% | 49.18 | 1.51 |
| 09/11 | 450 | 456 | 450 | 455 | -0.66% | 6,500 | 34億5024万 | +2.94% | 49.29 | 1.51 |
| 09/10 | 454 | 459 | 453 | 458 | -0.43% | 2,100 | 34億7299万 | +4.33% | 49.61 | 1.52 |
| 09/09 | 454 | 468 | 448 | 460 | 0% | 30,600 | 34億8815万 | +5.5% | 49.83 | 1.53 |
| 09/06 | 462 | 463 | 458 | 460 | -0.22% | 3,300 | 34億8815万 | +5.99% | 49.83 | 1.53 |
| 09/05 | 464 | 464 | 461 | 461 | -0.22% | 4,100 | 34億9574万 | +6.22% | 49.94 | 1.53 |
| 09/04 | 462 | 463 | 459 | 462 | -0.43% | 11,100 | 35億332万 | +6.7% | 50.05 | 1.53 |
| 09/03 | 461 | 464 | 459 | 464 | +0.43% | 2,900 | 35億1849万 | +7.16% | 50.26 | 1.54 |
| 09/02 | 462 | 464 | 461 | 462 | 0% | 4,400 | 35億332万 | +6.94% | 50.05 | 1.53 |
| 08/30 | 458 | 462 | 455 | 462 | +1.32% | 7,300 | 35億332万 | +7.19% | 50.05 | 1.53 |
| 08/29 | 454 | 461 | 454 | 456 | -0.87% | 5,500 | 34億5782万 | +5.8% | 49.4 | 1.51 |
| 08/28 | 462 | 462 | 458 | 460 | 0% | 4,500 | 34億8815万 | +6.98% | 49.83 | 1.53 |
| 08/27 | 453 | 460 | 446 | 460 | +0.66% | 5,200 | 34億8815万 | +6.98% | 49.83 | 1.53 |
| 08/26 | 450 | 458 | 450 | 457 | +0.44% | 9,100 | 34億6540万 | +6.53% | 49.5 | 1.52 |
| 08/23 | 435 | 455 | 430 | 455 | +5.81% | 16,000 | 34億5024万 | +6.06% | 49.29 | 1.51 |
| 08/22 | 429 | 430 | 428 | 430 | +0.7% | 2,500 | 32億6067万 | +0.23% | 46.58 | 1.43 |
| 08/21 | 427 | 429 | 420 | 427 | +0.47% | 23,700 | 32億3792万 | -0.47% | 46.25 | 1.42 |
| 08/20 | 423 | 426 | 423 | 425 | +0.47% | 1,400 | 32億2275万 | -1.16% | 46.04 | 1.41 |
| 08/19 | 425 | 425 | 423 | 423 | -0.47% | 1,000 | 32億758万 | -1.86% | 45.82 | 1.4 |
| 08/16 | 428 | 428 | 421 | 425 | -0.23% | 3,500 | 32億2275万 | -1.62% | 46.04 | 1.41 |
| 08/15 | 418 | 426 | 418 | 426 | +0.71% | 3,700 | 32億3033万 | -1.62% | 46.15 | 1.41 |
| 08/14 | 428 | 430 | 414 | 423 | -1.86% | 14,900 | 32億758万 | -2.53% | 45.82 | 1.4 |
| 08/13 | 416 | 435 | 416 | 431 | +1.89% | 11,500 | 32億6825万 | -0.92% | 46.69 | 1.43 |
| 08/09 | 392 | 423 | 392 | 423 | +6.82% | 17,900 | 32億758万 | -2.98% | 45.82 | 1.4 |
| 08/08 | 387 | 396 | 387 | 396 | +1.02% | 3,900 | 30億284万 | -9.38% | 42.9 | 1.31 |
| 08/07 | 374 | 392 | 374 | 392 | +1.82% | 10,000 | 29億7251万 | -10.71% | 42.46 | 1.3 |
| 08/06 | 375 | 386 | 366 | 385 | +2.67% | 32,200 | 29億1943万 | -12.9% | 41.71 | 1.28 |
| 08/05 | 389 | 401 | 350 | 375 | -10.93% | 80,200 | 28億4360万 | -15.54% | 40.62 | 1.24 |
| 08/02 | 439 | 443 | 421 | 421 | -5.82% | 20,000 | 31億9242万 | -6.03% | 45.61 | 1.4 |
| 08/01 | 447 | 450 | 441 | 447 | -0.45% | 8,700 | 33億8958万 | -0.45% | 48.42 | 1.48 |
| 07/31 | 452 | 452 | 446 | 449 | +0.45% | 5,000 | 34億474万 | -0.22% | 48.64 | 1.49 |
| 07/30 | 445 | 451 | 441 | 447 | 0% | 11,000 | 33億8958万 | -0.67% | 48.42 | 1.48 |
| 07/29 | 438 | 450 | 437 | 447 | +1.82% | 11,300 | 33億8958万 | -0.67% | 48.42 | 1.48 |
| 07/26 | 446 | 450 | 439 | 439 | -2.44% | 9,200 | 33億2891万 | -2.44% | 47.55 | 1.46 |
| 07/25 | 451 | 451 | 443 | 450 | +0.67% | 10,800 | 33億9716万 | -0.22% | 48.75 | 1.49 |
| 07/24 | 446 | 447 | 443 | 447 | +0.68% | 15,200 | 33億7451万 | -0.89% | 48.42 | 1.48 |
| 07/23 | 444 | 444 | 441 | 444 | 0% | 6,200 | 33億5186万 | -1.55% | 48.1 | 1.47 |
| 07/22 | 446 | 446 | 437 | 444 | -0.67% | 11,900 | 33億5186万 | -1.55% | 48.1 | 1.47 |
| 07/19 | 450 | 453 | 447 | 447 | -1.11% | 6,800 | 33億7451万 | -0.89% | 48.42 | 1.48 |
| 07/18 | 448 | 452 | 447 | 452 | +0.89% | 3,200 | 34億1226万 | +0.22% | 48.96 | 1.5 |
| 07/17 | 446 | 449 | 446 | 448 | -0.67% | 5,300 | 33億8206万 | -0.67% | 48.53 | 1.49 |
| 07/16 | 446 | 459 | 444 | 451 | +0.89% | 28,400 | 34億471万 | +0.22% | 48.85 | 1.5 |
| 07/12 | 448 | 448 | 443 | 447 | -0.22% | 7,400 | 33億7451万 | -0.67% | 48.42 | 1.48 |
| 07/11 | 446 | 450 | 445 | 448 | -0.44% | 7,100 | 33億8206万 | -0.22% | 48.53 | 1.49 |
| 07/10 | 447 | 450 | 446 | 450 | +0.67% | 6,500 | 33億9716万 | +0.45% | 48.75 | 1.49 |
| 07/09 | 448 | 451 | 446 | 447 | -0.89% | 6,400 | 33億7451万 | 0% | 48.42 | 1.48 |
| 07/08 | 450 | 451 | 446 | 451 | +0.22% | 7,800 | 34億471万 | +0.89% | 48.85 | 1.5 |
| 07/05 | 453 | 453 | 449 | 450 | -0.66% | 6,800 | 33億9716万 | +0.9% | 48.75 | 1.49 |
| 07/04 | 455 | 455 | 451 | 453 | +0.67% | 3,800 | 34億1981万 | +1.57% | 49.07 | 1.5 |
| 07/03 | 450 | 454 | 448 | 450 | +0.22% | 8,500 | 33億9716万 | +1.12% | 48.75 | 1.49 |
| 07/02 | 449 | 453 | 445 | 449 | -0.44% | 12,500 | 33億8961万 | +1.13% | 48.64 | 1.49 |
| 07/01 | 457 | 466 | 446 | 451 | -2.17% | 15,800 | 34億471万 | +1.58% | 48.85 | 1.5 |
| 06/28 | 463 | 463 | 458 | 461 | +0.22% | 3,800 | 34億8020万 | +3.83% | 49.94 | 1.52 |
| 06/27 | 464 | 464 | 458 | 460 | -0.65% | 3,800 | 34億7265万 | +3.84% | 49.83 | 1.52 |
| 06/26 | 453 | 466 | 453 | 463 | +0.43% | 14,100 | 34億9530万 | +4.51% | 50.15 | 1.53 |
| 06/25 | 451 | 461 | 446 | 461 | +4.3% | 19,800 | 34億8020万 | +4.06% | 49.94 | 1.52 |
| 06/24 | 450 | 450 | 439 | 442 | -2.21% | 15,700 | 33億3677万 | -0.45% | 47.88 | 1.46 |
| 06/21 | 447 | 454 | 447 | 452 | +0.22% | 5,000 | 34億1226万 | +1.8% | 48.96 | 1.49 |
| 06/20 | 447 | 453 | 445 | 451 | +0.22% | 4,400 | 34億471万 | +1.35% | 48.85 | 1.49 |
| 06/19 | 448 | 450 | 446 | 450 | +1.81% | 7,300 | 33億9716万 | +1.12% | 48.75 | 1.49 |
| 06/18 | 445 | 450 | 442 | 442 | -0.23% | 5,300 | 33億3677万 | -0.9% | 47.88 | 1.46 |
| 06/17 | 448 | 448 | 443 | 443 | -1.12% | 1,400 | 33億4431万 | -1.12% | 47.99 | 1.46 |
| 06/14 | 450 | 454 | 448 | 448 | -0.22% | 9,200 | 33億8206万 | -0.22% | 48.53 | 1.48 |
| 06/13 | 449 | 451 | 445 | 449 | 0% | 7,600 | 33億8961万 | -0.66% | 48.64 | 1.48 |
| 06/12 | 441 | 450 | 439 | 449 | +2.75% | 8,400 | 33億8961万 | -1.32% | 48.64 | 1.48 |
| 06/11 | 434 | 442 | 433 | 437 | 0% | 10,900 | 32億9902万 | -4.59% | 47.34 | 1.44 |
| 06/10 | 444 | 444 | 432 | 437 | +1.86% | 14,900 | 32億9902万 | -5.21% | 47.34 | 1.44 |
| 06/07 | 426 | 430 | 425 | 429 | +0.47% | 3,500 | 32億3862万 | -7.54% | 46.47 | 1.42 |
| 06/06 | 429 | 433 | 426 | 427 | -1.16% | 5,600 | 32億2353万 | -8.57% | 46.25 | 1.41 |
| 06/05 | 430 | 435 | 430 | 432 | -0.69% | 5,200 | 32億6127万 | -8.09% | 46.8 | 1.43 |
| 06/04 | 429 | 439 | 428 | 435 | -0.46% | 15,000 | 32億8392万 | -8.03% | 47.12 | 1.44 |
| 06/03 | 439 | 443 | 420 | 437 | +0.23% | 10,600 | 32億9902万 | -8.19% | 47.34 | 1.44 |
| 05/31 | 424 | 439 | 424 | 436 | +2.83% | 28,700 | 32億9147万 | -8.98% | 47.23 | 1.44 |
| 05/30 | 425 | 430 | 416 | 424 | -0.24% | 28,900 | 32億88万 | -11.85% | 45.93 | 1.4 |
| 05/29 | 446 | 446 | 421 | 425 | -5.13% | 46,500 | 32億843万 | -12.19% | 46.04 | 1.4 |
| 05/28 | 457 | 458 | 445 | 448 | -1.54% | 13,500 | 33億8206万 | -8.01% | 48.53 | 1.48 |
| 05/27 | 451 | 460 | 451 | 455 | +1.11% | 8,400 | 34億3491万 | -7.14% | 49.29 | 1.5 |
| 05/24 | 460 | 460 | 450 | 450 | -2.81% | 18,700 | 33億9716万 | -8.54% | 48.75 | 1.49 |
| 05/23 | 459 | 463 | 459 | 463 | +0.22% | 4,500 | 34億9530万 | -6.46% | 50.15 | 1.53 |
| 05/22 | 462 | 468 | 460 | 462 | -0.65% | 7,700 | 34億8775万 | -7.04% | 50.05 | 1.53 |
| 05/21 | 463 | 478 | 459 | 465 | +1.09% | 23,300 | 35億1040万 | -7% | 50.37 | 1.54 |
| 05/20 | 458 | 467 | 458 | 460 | 0% | 19,200 | 34億7265万 | -8.55% | 49.83 | 1.52 |
| 05/17 | 460 | 462 | 455 | 460 | -1.08% | 50,100 | 34億7265万 | -8.91% | 49.83 | 1.52 |
| 05/16 | 480 | 480 | 455 | 465 | -3.13% | 49,900 | 35億1040万 | -8.46% | 50.37 | 1.54 |
| 05/15 | 483 | 485 | 478 | 480 | -0.62% | 17,500 | 36億2364万 | -6.07% | 52 | 1.59 |
| 05/14 | 481 | 484 | 472 | 483 | +1.47% | 43,200 | 36億4628万 | -5.85% | 52.32 | 1.6 |
| 05/13 | 481 | 489 | 476 | 476 | -7.93% | 90,100 | 35億9344万 | -7.57% | 51.56 | 1.57 |
| 05/10 | 525 | 525 | 512 | 517 | -0.77% | 28,200 | 39億296万 | 0% | 56 | 1.71 |
| 05/09 | 518 | 525 | 515 | 521 | +0.58% | 22,300 | 39億3316万 | +0.77% | 56.44 | 1.72 |
| 05/08 | 513 | 519 | 511 | 518 | +0.97% | 12,000 | 39億1051万 | 0% | 56.11 | 1.71 |
| 05/07 | 512 | 515 | 508 | 513 | +0.2% | 12,500 | 38億7276万 | -1.16% | 55.57 | 1.7 |
| 05/02 | 506 | 512 | 505 | 512 | 0% | 9,400 | 38億6521万 | -1.73% | 55.46 | 1.69 |
| 05/01 | 510 | 513 | 506 | 512 | -0.19% | 11,100 | 36億8171万 | -2.1% | 55.46 | 1.61 |
| 04/30 | 504 | 518 | 504 | 513 | +1.79% | 32,600 | 36億8890万 | -2.29% | 55.57 | 1.61 |
| 04/26 | 496 | 504 | 495 | 504 | +1% | 11,700 | 36億2419万 | -4.18% | 54.6 | 1.59 |
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 7月期 | 3,915 7,830 7/22 | 2,630 5,260 7/31 | 4,583,200 2,291,600 7/22 | 211億185万 | 144億3607万 | - | -42.11% 8/24 |
| 2016年 7月期 | 3,285 6,570 8/3 | 1,324 2,647 2/12 | 3,182,000 1,591,000 10/13 | 180億3136万 | 72億6469万 | +42.19% 10/15 | -35.31% 2/12 |
| 2017年 7月期 | 2,740 5,480 2/24 | 1,490 2,980 11/9 | 457,400 228,700 1/10 | 150億8644万 | 82億394万 | +25.37% 1/10 | -15.38% 3/27 3/22 |
| 2018年 7月期 | 2,363 9/1 | 1,398 3/26 | 1,291,700 2/27 | 130億8109万 | 78億1398万 | +21.04% 5/22 | -16.79% 3/5 |
| 2019年 3月期 | 1,850 8/27 | 620 12/25 | 683,500 3/1 | 120億9715万 | 40億7960万 | +51.7% 3/1 | -33.09% 12/25 |
| 2020年 3月期 | 1,499 12/24 | 527 3/19 | 4,046,200 9/19 | 99億8888万 | 35億3516万 | +30.64% 9/19 | -40.92% 3/13 |
| 2021年 3月期 | 1,612 12/1 | 596 4/3 | 558,500 10/20 | 108億5246万 | 39億9814万 | +30.47% 5/12 | -13.9% 12/28 |
| 2022年 3月期 | 920 6/14 | 555 1/28 | 611,600 1/31 | 63億9906万 | 38億9052万 | +16.02% 3/17 | -17.31% 1/27 |
| 2023年 3月期 | 892 5/31 | 642 3/16 | 2,417,900 11/24 | 62億5323万 | 45億4173万 | +14.19% 5/31 | -7.96% 6/23 |
| 2024年 3月期 | 739 8/10 | 474 12/26 | 3,118,100 2/6 | 52億6615万 | 33億9689万 | +18.54% 2/5 | -10.78% 12/14 |
| 最新 | 450 2024/9/20 | 3,800 | 34億1232万 | 0% 450 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 98%（1.98倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/09/20 vs 2023/12/29
- -11%（0.89倍）