株価チャート
株価
7/26
- 前日 (7/25)
- 555
- 始値
- 554
- 高値
- 558
- 安値
- 542
- 終値 -2.34%
- 542
- 出来高 -8.69%
- 135,500
乖離率
- 株価（5日）
移動平均値 - -3.39%
561 - 株価（25日）
移動平均値 - -3.56%
562 - 出来高（5日）
移動平均値 - +24.45%
108,880
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 | 554 | 558 | 542 | 542 | -2.34% | 135,500 | 260億8754万 | -3.56% | 25.72 | 7.62 |
| 07/25 | 569 | 571 | 546 | 555 | -2.63% | 148,400 | 267億1326万 | -1.6% | 26.34 | 7.81 |
| 07/24 | 572 | 578 | 569 | 570 | 0% | 89,400 | 274億3524万 | +1.06% | 27.05 | 8.02 |
| 07/23 | 570 | 576 | 568 | 570 | 0% | 91,700 | 274億3524万 | +0.88% | 27.05 | 8.02 |
| 07/22 | 573 | 575 | 568 | 570 | 0% | 79,400 | 274億3524万 | +0.88% | 27.05 | 8.02 |
| 07/19 | 580 | 582 | 569 | 570 | -1.72% | 100,300 | 274億3524万 | +0.88% | 27.05 | 8.02 |
| 07/18 | 600 | 605 | 580 | 580 | -3.97% | 265,800 | 279億1656万 | +2.65% | 27.53 | 8.16 |
| 07/17 | 564 | 604 | 564 | 604 | +8.44% | 333,600 | 290億7172万 | +7.09% | 28.66 | 8.49 |
| 07/16 | 555 | 565 | 555 | 557 | +1.09% | 103,100 | 268億952万 | -0.89% | 26.43 | 7.83 |
| 07/12 | 541 | 564 | 541 | 551 | +0.92% | 181,100 | 265億2073万 | -1.96% | 26.15 | 7.75 |
| 07/11 | 566 | 566 | 537 | 546 | -1.8% | 169,200 | 262億8007万 | -2.67% | 25.91 | 7.68 |
| 07/10 | 559 | 561 | 554 | 556 | -0.89% | 120,600 | 267億6139万 | -0.89% | 26.39 | 7.82 |
| 07/09 | 563 | 568 | 558 | 561 | 0% | 90,200 | 270億205万 | +0.18% | 26.62 | 7.89 |
| 07/08 | 555 | 564 | 554 | 561 | +1.63% | 122,500 | 270億205万 | +0.36% | 26.62 | 7.89 |
| 07/05 | 562 | 567 | 549 | 552 | -1.78% | 256,100 | 265億6886万 | -0.9% | 26.2 | 7.76 |
| 07/04 | 565 | 569 | 555 | 562 | -0.53% | 106,500 | 270億5018万 | +1.26% | 26.67 | 7.9 |
| 07/03 | 563 | 578 | 561 | 565 | +0.53% | 141,600 | 271億9458万 | +2.36% | 26.81 | 7.95 |
| 07/02 | 555 | 563 | 554 | 562 | +1.08% | 93,400 | 270億5018万 | +2.18% | 26.67 | 7.9 |
| 07/01 | 561 | 561 | 552 | 556 | -0.18% | 145,800 | 267億6139万 | +1.65% | 26.39 | 7.82 |
| 06/28 | 558 | 561 | 552 | 557 | -0.54% | 134,900 | 268億952万 | +2.2% | 26.43 | 7.83 |
| 06/27 | 559 | 569 | 558 | 560 | -0.36% | 126,600 | 269億5392万 | +3.13% | 26.58 | 7.88 |
| 06/26 | 559 | 564 | 554 | 562 | +0.54% | 92,600 | 270億5018万 | +4.07% | 26.67 | 7.9 |
| 06/25 | 568 | 568 | 555 | 559 | -1.76% | 138,300 | 269億578万 | +4.1% | 26.53 | 7.86 |
| 06/24 | 562 | 569 | 561 | 569 | +1.25% | 164,200 | 273億8710万 | +6.55% | 27 | 8 |
| 06/21 | 576 | 578 | 561 | 562 | -2.09% | 195,200 | 270億5018万 | +5.84% | 26.67 | 7.9 |
| 06/20 | 572 | 581 | 571 | 574 | +0.17% | 108,800 | 276億2776万 | +8.71% | 27.24 | 8.07 |
| 06/19 | 577 | 580 | 565 | 573 | -1.04% | 133,600 | 275億7963万 | +9.14% | 27.19 | 8.06 |
| 06/18 | 580 | 595 | 579 | 579 | 0% | 129,700 | 278億6842万 | +10.92% | 27.48 | 8.14 |
| 06/17 | 579 | 583 | 553 | 579 | 0% | 199,700 | 278億6842万 | +11.78% | 27.48 | 8.14 |
| 06/14 | 564 | 584 | 558 | 579 | +3.58% | 249,700 | 278億6842万 | +12.43% | 27.48 | 8.14 |
| 06/13 | 561 | 571 | 557 | 559 | 0% | 137,300 | 269億578万 | +9.39% | 26.53 | 7.86 |
| 06/12 | 557 | 576 | 555 | 559 | +0.72% | 238,900 | 269億578万 | +9.61% | 26.53 | 7.86 |
| 06/11 | 545 | 561 | 536 | 555 | +1.83% | 238,000 | 267億1326万 | +9.25% | 26.34 | 7.81 |
| 06/10 | 539 | 545 | 534 | 545 | +1.11% | 132,100 | 262億3194万 | +7.5% | 25.86 | 7.66 |
| 06/07 | 533 | 541 | 533 | 539 | +1.7% | 112,700 | 259億4314万 | +6.52% | 25.58 | 7.58 |
| 06/06 | 532 | 536 | 529 | 530 | -0.75% | 139,400 | 255億996万 | +4.95% | 25.15 | 7.45 |
| 06/05 | 535 | 540 | 529 | 534 | -0.37% | 157,800 | 257億248万 | +5.95% | 25.34 | 7.51 |
| 06/04 | 510 | 539 | 510 | 536 | +4.69% | 316,900 | 257億9875万 | +6.35% | 25.44 | 7.54 |
| 06/03 | 511 | 516 | 505 | 512 | +1.19% | 97,200 | 246億4358万 | +1.79% | 24.3 | 7.2 |
| 05/31 | 500 | 508 | 496 | 506 | +1.2% | 123,500 | 243億5479万 | +0.4% | 24.01 | 7.12 |
| 05/30 | 490 | 500 | 488 | 500 | +1.01% | 174,300 | 240億6600万 | -0.99% | 23.73 | 7.03 |
| 05/29 | 500 | 508 | 495 | 495 | -1.98% | 187,700 | 238億2534万 | -2.17% | 23.49 | 6.96 |
| 05/28 | 500 | 508 | 499 | 505 | +1% | 91,400 | 243億666万 | -0.39% | 23.97 | 7.1 |
| 05/27 | 500 | 513 | 493 | 500 | -0.79% | 367,600 | 240億6600万 | -1.38% | 23.73 | 7.03 |
| 05/24 | 482 | 505 | 482 | 504 | +3.28% | 203,200 | 242億5852万 | -0.59% | 23.92 | 7.09 |
| 05/23 | 490 | 498 | 486 | 488 | +0.41% | 110,700 | 234億8841万 | -3.56% | 23.16 | 6.86 |
| 05/22 | 489 | 491 | 485 | 486 | -0.82% | 177,700 | 233億9215万 | -4.14% | 23.06 | 6.84 |
| 05/21 | 490 | 504 | 489 | 490 | 0% | 139,200 | 235億8468万 | -3.54% | 23.25 | 6.89 |
| 05/20 | 492 | 499 | 486 | 490 | 0% | 130,600 | 235億8468万 | -3.92% | 23.25 | 6.89 |
| 05/17 | 487 | 496 | 486 | 490 | 0% | 73,500 | 235億8468万 | -4.11% | 23.25 | 6.89 |
| 05/16 | 495 | 496 | 487 | 490 | 0% | 170,100 | 235億8468万 | -4.3% | 23.25 | 6.89 |
| 05/15 | 497 | 501 | 489 | 490 | -1.41% | 126,800 | 235億8468万 | -4.67% | 23.25 | 6.89 |
| 05/14 | 494 | 511 | 490 | 497 | +1.22% | 212,100 | 239億2160万 | -3.5% | 23.59 | 6.99 |
| 05/13 | 490 | 495 | 472 | 491 | +0.2% | 306,800 | 236億3281万 | -4.84% | 23.3 | 6.91 |
| 05/10 | 544 | 554 | 489 | 490 | -5.95% | 631,800 | 235億8468万 | -5.41% | 23.25 | 6.89 |
| 05/09 | 526 | 529 | 517 | 521 | -1.33% | 227,900 | 250億7677万 | 0% | 24.73 | 7.33 |
| 05/08 | 525 | 534 | 519 | 528 | +0.96% | 158,100 | 254億1369万 | +1.15% | 25.06 | 7.43 |
| 05/07 | 512 | 524 | 512 | 523 | +2.95% | 149,900 | 251億7303万 | +0.19% | 24.82 | 7.36 |
| 05/02 | 512 | 513 | 504 | 508 | -1.55% | 100,800 | 244億5105万 | -2.68% | 24.11 | 7.14 |
| 05/01 | 515 | 518 | 505 | 516 | -0.39% | 153,300 | 248億3611万 | -1.34% | 24.49 | 7.26 |
| 04/30 | 519 | 520 | 511 | 518 | +0.19% | 276,700 | 249億3237万 | -0.77% | 24.58 | 7.29 |
| 04/26 | 514 | 525 | 511 | 517 | -0.19% | 500,600 | 248億8424万 | -0.58% | 24.54 | 7.27 |
| 04/25 | 529 | 532 | 516 | 518 | -3.36% | 144,000 | 249億3237万 | -0.19% | 24.58 | 7.29 |
| 04/24 | 544 | 545 | 525 | 536 | -0.92% | 247,400 | 257億9875万 | +3.47% | 25.44 | 7.54 |
| 04/23 | 520 | 543 | 519 | 541 | +4.44% | 227,600 | 260億3941万 | +4.84% | 25.67 | 7.61 |
| 04/22 | 523 | 527 | 514 | 518 | +0.39% | 266,100 | 249億3237万 | +0.78% | 24.58 | 7.29 |
| 04/19 | 503 | 518 | 499 | 516 | +2.79% | 309,900 | 248億3611万 | +0.58% | 24.49 | 7.26 |
| 04/18 | 490 | 505 | 487 | 502 | +1.21% | 127,700 | 241億6226万 | -1.76% | 23.82 | 7.06 |
| 04/17 | 498 | 503 | 492 | 496 | -0.8% | 157,000 | 238億7347万 | -2.94% | 23.54 | 6.98 |
| 04/16 | 500 | 506 | 498 | 500 | -1.38% | 155,200 | 240億6600万 | -2.15% | 23.73 | 7.03 |
| 04/15 | 510 | 512 | 501 | 507 | -2.12% | 99,700 | 244億292万 | -0.59% | 24.06 | 7.13 |
| 04/12 | 522 | 534 | 516 | 518 | -0.58% | 152,700 | 249億3237万 | +1.77% | 24.58 | 7.29 |
| 04/11 | 514 | 522 | 509 | 521 | +0.39% | 105,400 | 250億7677万 | +2.56% | 24.73 | 7.33 |
| 04/10 | 525 | 536 | 517 | 519 | -2.08% | 193,800 | 249億8050万 | +2.37% | 24.63 | 7.3 |
| 04/09 | 525 | 530 | 513 | 530 | +0.95% | 182,900 | 255億996万 | +4.54% | 25.15 | 7.45 |
| 04/08 | 527 | 532 | 521 | 525 | +1.35% | 153,000 | 252億6930万 | +3.75% | 24.92 | 7.38 |
| 04/05 | 517 | 521 | 514 | 518 | -0.96% | 126,100 | 249億3237万 | +2.57% | 24.58 | 7.29 |
| 04/04 | 537 | 537 | 515 | 523 | -3.33% | 234,200 | 251億7303万 | +3.36% | 24.82 | 7.36 |
| 04/03 | 551 | 557 | 535 | 541 | -3.57% | 581,900 | 260億3941万 | +6.71% | 25.67 | 7.61 |
| 04/02 | 539 | 564 | 538 | 561 | +3.51% | 474,300 | 270億205万 | +10.87% | 26.62 | 7.89 |
| 04/01 | 544 | 550 | 539 | 542 | +0.56% | 292,300 | 260億8754万 | +7.54% | 25.72 | 7.62 |
| 03/29 | 530 | 543 | 528 | 539 | +2.08% | 229,100 | 259億4314万 | +7.37% | 25.58 | 7.58 |
| 03/28 | 525 | 533 | 522 | 528 | +0.96% | 309,900 | 254億1369万 | +5.6% | 25.06 | 7.43 |
| 03/27 | 502 | 527 | 496 | 523 | +4.81% | 698,200 | 251億7303万 | +4.6% | 24.82 | 7.36 |
| 03/26 | 471 | 502 | 468 | 499 | +5.27% | 387,400 | 240億1786万 | -0.2% | 23.68 | 7.02 |
| 03/25 | 479 | 483 | 474 | 474 | -1.04% | 154,000 | 228億1456万 | -5.2% | 22.5 | 6.67 |
| 03/22 | 488 | 490 | 477 | 479 | -1.64% | 135,400 | 230億5522万 | -4.2% | 22.73 | 6.74 |
| 03/21 | 500 | 501 | 487 | 487 | -1.42% | 147,400 | 234億4028万 | -2.01% | 23.11 | 6.85 |
| 03/19 | 494 | 497 | 491 | 494 | -0.4% | 101,500 | 237億7720万 | 0% | 23.44 | 6.95 |
| 03/18 | 480 | 500 | 480 | 496 | +3.98% | 208,600 | 238億7347万 | +1.02% | 23.54 | 6.98 |
| 03/15 | 484 | 484 | 477 | 477 | -2.05% | 211,900 | 229億5896万 | -2.25% | 22.64 | 6.71 |
| 03/14 | 490 | 500 | 487 | 487 | -0.61% | 123,500 | 234億4028万 | +0.21% | 23.11 | 6.85 |
| 03/13 | 496 | 503 | 487 | 490 | -0.2% | 172,800 | 235億8468万 | +1.45% | 23.25 | 6.89 |
| 03/12 | 476 | 491 | 475 | 491 | +3.15% | 243,400 | 236億3281万 | +2.08% | 23.3 | 6.91 |
| 03/11 | 483 | 488 | 473 | 476 | -3.05% | 230,700 | 229億1083万 | -0.42% | 22.59 | 6.7 |
| 03/08 | 481 | 501 | 478 | 491 | +0.41% | 310,200 | 236億3281万 | +3.37% | 23.3 | 6.91 |
| 03/07 | 498 | 498 | 487 | 489 | -2% | 223,600 | 235億3654万 | +3.6% | 23.21 | 6.88 |
| 03/06 | 502 | 512 | 495 | 499 | -1.58% | 277,500 | 240億1786万 | +6.4% | 23.68 | 7.02 |
| 03/05 | 505 | 508 | 495 | 507 | +0.6% | 287,500 | 244億292万 | +8.8% | 24.06 | 7.13 |
| 03/04 | 514 | 519 | 504 | 504 | -2.14% | 363,700 | 242億5852万 | +9.09% | 23.92 | 7.09 |
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 | |
| 2016年 9月期 | 271 9,760 9/20 | 184 6,610 9/27 | 48,182,400 1,338,400 9/20 | 231億7024万 | 156億9214万 | - | -9.5% 11/2 |
| 2017年 9月期 | 432 7,780 7/5 | 139 2,510 11/16 | 13,978,800 388,300 10/3 | 208億372万 | 59億5874万 | +51.9% 3/1 | -25.64% 11/15 |
| 2018年 9月期 | 1,057 6,340 1/24 | 310 1,857 10/20 | 1,637,400 272,900 3/7 | 508億5948万 | 148億9685万 | +60.39% 1/15 | -18.24% 2/16 |
| 2019年 9月期 | 796 2,389 6/26 | 491 1,474 12/25 | 407,400 135,800 8/27 | 383億2911万 | 236億4885万 | +12.69% 5/20 | -21.97% 12/25 |
| 2020年 9月期 | 1,222 6/25 | 412 3/23 | 3,467,900 6/25 | 588億1730万 | 198億3038万 | +34% 4/20 | -29.06% 3/13 |
| 2021年 9月期 | 949 11/9 | 566 5/13 | 1,345,800 11/9 | 456億7726万 | 272億4271万 | +10.61% 2/15 | -17.55% 5/13 |
| 2022年 9月期 | 656 11/4 | 420 2/24 | 497,200 11/4 | 315億7459万 | 202億1544万 | +12.43% 10/28 | -15.44% 11/30 |
| 2023年 9月期 | 688 11/22 | 431 4/27 | 2,030,300 8/9 | 331億1481万 | 207億4489万 | +13.86% 11/9 | -11.32% 12/20 |
| 最新 | 542 2024/7/26 | 135,500 | 260億8754万 | -3.56% 562 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 158%（2.58倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/07/26 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
139円（2016/11/16） - 289%（3.89倍）
542円（7/26）