株価チャート
株価
7/26
- 前日 (7/25)
- 859
- 始値
- 871
- 高値
- 871
- 安値
- 851
- 終値 -0.35%
- 856
- 出来高 -31.93%
- 82,700
乖離率
- 株価（5日）
移動平均値 - -1.61%
870 - 株価（25日）
移動平均値 - -0.81%
863 - 出来高（5日）
移動平均値 - +5%
78,760
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 | 871 | 871 | 851 | 856 | -0.35% | 82,700 | 346億5130万 | -0.81% | 10.11 | 0.82 |
| 07/25 | 863 | 869 | 844 | 859 | -2.16% | 121,500 | 347億7274万 | -0.69% | 10.15 | 0.83 |
| 07/24 | 884 | 890 | 878 | 878 | -0.79% | 69,500 | 355億4187万 | +1.39% | 10.37 | 0.85 |
| 07/23 | 881 | 895 | 880 | 885 | +1.26% | 62,100 | 358億2524万 | +2.08% | 10.46 | 0.85 |
| 07/22 | 868 | 877 | 866 | 874 | +0.69% | 58,000 | 353億7995万 | +0.92% | 10.33 | 0.84 |
| 07/19 | 862 | 871 | 857 | 868 | -0.57% | 95,800 | 351億3707万 | +0.12% | 10.25 | 0.84 |
| 07/18 | 874 | 888 | 870 | 873 | -1.69% | 65,600 | 353億3947万 | +0.81% | 10.31 | 0.84 |
| 07/17 | 874 | 888 | 873 | 888 | +2.54% | 87,500 | 359億4668万 | +2.54% | 10.49 | 0.85 |
| 07/16 | 874 | 876 | 864 | 866 | -0.92% | 79,500 | 350億5611万 | +0.12% | 10.23 | 0.83 |
| 07/12 | 869 | 890 | 864 | 874 | +0.58% | 117,900 | 353億7995万 | +1.16% | 10.33 | 0.84 |
| 07/11 | 868 | 871 | 850 | 869 | +1.64% | 79,500 | 351億7755万 | +0.7% | 10.27 | 0.84 |
| 07/10 | 861 | 865 | 850 | 855 | -1.72% | 111,800 | 346億1082万 | -0.93% | 10.1 | 0.82 |
| 07/09 | 870 | 877 | 860 | 870 | +1.28% | 80,600 | 352億1803万 | +0.81% | 10.28 | 0.84 |
| 07/08 | 858 | 877 | 856 | 859 | +0.12% | 109,300 | 347億7274万 | -0.46% | 10.15 | 0.83 |
| 07/05 | 874 | 874 | 857 | 858 | -1.83% | 55,200 | 347億3226万 | -0.69% | 10.14 | 0.83 |
| 07/04 | 865 | 886 | 857 | 874 | +0.23% | 68,000 | 353億7995万 | +1.04% | 10.33 | 0.84 |
| 07/03 | 838 | 876 | 838 | 872 | +5.31% | 141,000 | 352億9899万 | +0.69% | 10.3 | 0.84 |
| 07/02 | 830 | 832 | 823 | 828 | -0.6% | 113,000 | 335億1785万 | -4.28% | 9.78 | 0.8 |
| 07/01 | 852 | 852 | 830 | 833 | -2% | 165,900 | 337億2025万 | -4.03% | 9.84 | 0.8 |
| 06/28 | 851 | 854 | 844 | 850 | -0.7% | 124,400 | 344億842万 | -2.3% | 10.04 | 0.82 |
| 06/27 | 840 | 857 | 837 | 856 | -0.58% | 303,200 | 346億5130万 | -1.72% | 10.11 | 0.82 |
| 06/26 | 859 | 865 | 853 | 861 | -0.58% | 136,100 | 348億5371万 | -1.26% | 10.17 | 0.83 |
| 06/25 | 852 | 869 | 851 | 866 | +1.05% | 148,800 | 350億5611万 | -0.35% | 10.23 | 0.83 |
| 06/24 | 862 | 873 | 840 | 857 | -0.12% | 291,200 | 346億9178万 | -1.04% | 10.12 | 0.83 |
| 06/21 | 900 | 905 | 858 | 858 | -3.6% | 361,300 | 347億3226万 | -0.69% | 10.14 | 0.83 |
| 06/20 | 887 | 898 | 876 | 890 | -0.22% | 177,600 | 360億2764万 | +3.37% | 10.51 | 0.86 |
| 06/19 | 890 | 905 | 888 | 892 | +0.22% | 187,000 | 361億860万 | +4.33% | 10.54 | 0.86 |
| 06/18 | 888 | 898 | 883 | 890 | +1.6% | 118,400 | 360億2764万 | +4.83% | 10.51 | 0.86 |
| 06/17 | 881 | 884 | 858 | 876 | -1.9% | 168,900 | 354億6091万 | +3.91% | 10.35 | 0.84 |
| 06/14 | 868 | 894 | 861 | 893 | +4.69% | 198,000 | 361億4908万 | +6.69% | 10.55 | 0.86 |
| 06/13 | 855 | 864 | 846 | 853 | -0.23% | 92,500 | 345億2986万 | +2.65% | 10.08 | 0.82 |
| 06/12 | 863 | 878 | 855 | 855 | -0.58% | 105,100 | 346億1082万 | +3.39% | 10.1 | 0.82 |
| 06/11 | 857 | 861 | 853 | 860 | +0.7% | 83,400 | 348億1323万 | +4.62% | 10.16 | 0.83 |
| 06/10 | 851 | 860 | 851 | 854 | -0.12% | 79,800 | 345億7034万 | +4.66% | 10.09 | 0.82 |
| 06/07 | 852 | 856 | 844 | 855 | +0.12% | 99,600 | 346億1082万 | +5.43% | 10.1 | 0.82 |
| 06/06 | 859 | 861 | 846 | 854 | -1.27% | 150,800 | 345億7034万 | +5.82% | 10.09 | 0.82 |
| 06/05 | 854 | 873 | 847 | 865 | +0.82% | 203,900 | 350億1563万 | +7.86% | 10.22 | 0.83 |
| 06/04 | 863 | 875 | 844 | 858 | -3.92% | 304,800 | 347億3226万 | +7.79% | 10.14 | 0.83 |
| 06/03 | 898 | 908 | 890 | 893 | +1.13% | 203,300 | 361億4908万 | +12.9% | 10.55 | 0.86 |
| 05/31 | 890 | 896 | 877 | 883 | -0.67% | 96,300 | 357億4428万 | +12.63% | 10.43 | 0.85 |
| 05/30 | 860 | 889 | 860 | 889 | +2.89% | 167,700 | 359億8716万 | +14.27% | 10.5 | 0.86 |
| 05/29 | 886 | 891 | 860 | 864 | -3.14% | 237,000 | 349億7515万 | +11.92% | 10.21 | 0.83 |
| 05/28 | 897 | 900 | 883 | 892 | -0.34% | 172,800 | 361億860万 | +16.45% | 10.54 | 0.86 |
| 05/27 | 863 | 895 | 862 | 895 | +3.83% | 328,900 | 362億3004万 | +17.76% | 10.57 | 0.86 |
| 05/24 | 843 | 867 | 825 | 862 | -1.26% | 422,400 | 348億9419万 | +14.48% | 10.18 | 0.83 |
| 05/23 | 810 | 873 | 810 | 873 | +10.09% | 679,900 | 353億3947万 | +16.71% | 10.31 | 0.84 |
| 05/22 | 796 | 804 | 790 | 793 | -0.63% | 159,100 | 321億103万 | +6.73% | 9.37 | 0.76 |
| 05/21 | 799 | 804 | 790 | 798 | +0.38% | 105,400 | 323億343万 | +7.69% | 9.43 | 0.77 |
| 05/20 | 799 | 810 | 791 | 795 | +1.4% | 177,200 | 321億8199万 | +7.43% | 9.39 | 0.77 |
| 05/17 | 763 | 797 | 763 | 784 | +3.43% | 194,800 | 317億3671万 | +6.23% | 9.26 | 0.75 |
| 05/16 | 742 | 773 | 737 | 758 | +4.26% | 294,700 | 306億8421万 | +2.71% | 8.95 | 0.73 |
| 05/15 | 743 | 743 | 727 | 727 | -2.15% | 69,500 | 294億2932万 | -1.49% | 8.59 | 0.7 |
| 05/14 | 736 | 743 | 734 | 743 | +0.54% | 64,700 | 300億7701万 | +0.54% | 8.78 | 0.72 |
| 05/13 | 738 | 741 | 735 | 739 | +0.54% | 39,300 | 299億1508万 | -0.14% | 8.73 | 0.71 |
| 05/10 | 739 | 744 | 731 | 735 | -0.68% | 112,600 | 297億5316万 | -0.68% | 8.68 | 0.71 |
| 05/09 | 737 | 744 | 732 | 740 | +1.23% | 60,500 | 299億5557万 | -0.27% | 8.74 | 0.71 |
| 05/08 | 731 | 743 | 731 | 731 | -0.14% | 73,500 | 295億9124万 | -1.75% | 8.64 | 0.7 |
| 05/07 | 731 | 737 | 728 | 732 | +0.69% | 57,500 | 296億3172万 | -1.88% | 8.65 | 0.7 |
| 05/02 | 732 | 733 | 725 | 727 | -0.95% | 69,200 | 294億2932万 | -2.81% | 8.59 | 0.7 |
| 05/01 | 728 | 739 | 724 | 734 | -0.54% | 54,300 | 297億1268万 | -2.13% | 8.67 | 0.71 |
| 04/30 | 731 | 739 | 726 | 738 | +1.51% | 78,000 | 298億7460万 | -1.86% | 8.72 | 0.71 |
| 04/26 | 721 | 728 | 709 | 727 | +1.11% | 84,900 | 294億2932万 | -3.45% | 8.59 | 0.7 |
| 04/25 | 726 | 730 | 719 | 719 | -1.24% | 87,500 | 291億547万 | -4.77% | 8.49 | 0.69 |
| 04/24 | 725 | 733 | 725 | 728 | +0.55% | 72,100 | 294億6980万 | -3.7% | 8.6 | 0.7 |
| 04/23 | 729 | 732 | 721 | 724 | -0.96% | 74,300 | 293億788万 | -4.49% | 8.55 | 0.7 |
| 04/22 | 730 | 735 | 721 | 731 | +1.81% | 63,800 | 295億9124万 | -3.82% | 8.64 | 0.7 |
| 04/19 | 730 | 730 | 707 | 718 | -2.84% | 152,700 | 290億6499万 | -5.4% | 8.48 | 0.69 |
| 04/18 | 721 | 748 | 721 | 739 | +1.93% | 65,100 | 299億1508万 | -2.76% | 8.73 | 0.71 |
| 04/17 | 735 | 736 | 721 | 725 | -1.36% | 96,100 | 293億4836万 | -4.48% | 8.57 | 0.7 |
| 04/16 | 750 | 755 | 735 | 735 | -3.16% | 90,900 | 297億5316万 | -3.03% | 8.68 | 0.71 |
| 04/15 | 745 | 761 | 745 | 759 | +1.2% | 83,400 | 307億2469万 | +0.26% | 8.97 | 0.73 |
| 04/12 | 761 | 761 | 750 | 750 | -0.53% | 88,700 | 303億6037万 | -0.66% | 8.86 | 0.72 |
| 04/11 | 751 | 760 | 751 | 754 | -1.44% | 61,400 | 305億2229万 | +0.13% | 8.91 | 0.73 |
| 04/10 | 774 | 780 | 765 | 765 | -0.52% | 67,400 | 309億6758万 | +1.86% | 9.04 | 0.74 |
| 04/09 | 754 | 771 | 753 | 769 | +1.99% | 52,400 | 311億2950万 | +2.67% | 9.08 | 0.74 |
| 04/08 | 759 | 759 | 748 | 754 | +0.27% | 73,600 | 305億2229万 | +0.94% | 8.91 | 0.73 |
| 04/05 | 750 | 763 | 744 | 752 | -1.44% | 128,300 | 304億4133万 | +0.67% | 8.88 | 0.72 |
| 04/04 | 762 | 777 | 758 | 763 | +0.13% | 77,100 | 308億8662万 | +2.14% | 9.01 | 0.73 |
| 04/03 | 769 | 771 | 758 | 762 | -0.65% | 116,900 | 308億4614万 | +2.01% | 9 | 0.73 |
| 04/02 | 790 | 790 | 767 | 767 | -2.91% | 133,900 | 310億4854万 | +2.54% | 9.06 | 0.74 |
| 04/01 | 801 | 801 | 789 | 790 | -1.13% | 93,500 | 319億7959万 | +5.61% | 9.33 | 0.76 |
| 03/29 | 784 | 802 | 780 | 799 | +3.36% | 191,800 | 323億4391万 | +6.96% | 9.44 | 0.78 |
| 03/28 | 779 | 785 | 773 | 773 | -0.77% | 117,800 | 312億9142万 | +3.62% | 9.13 | 0.75 |
| 03/27 | 772 | 785 | 769 | 779 | +1.04% | 144,700 | 315億3430万 | +4.28% | 9.2 | 0.76 |
| 03/26 | 774 | 776 | 764 | 771 | +0.26% | 216,300 | 312億1046万 | +3.07% | 9.11 | 0.75 |
| 03/25 | 773 | 785 | 766 | 769 | -0.65% | 229,300 | 311億2950万 | +2.95% | 9.08 | 0.75 |
| 03/22 | 764 | 779 | 760 | 774 | +1.98% | 154,000 | 313億3190万 | +3.75% | 9.14 | 0.75 |
| 03/21 | 769 | 769 | 748 | 759 | -1.17% | 365,300 | 307億2469万 | +1.74% | 8.97 | 0.74 |
| 03/19 | 764 | 771 | 751 | 768 | +0.39% | 227,900 | 310億8902万 | +2.81% | 9.07 | 0.75 |
| 03/18 | 742 | 768 | 742 | 765 | +5.37% | 263,500 | 309億6758万 | +2.41% | 9.04 | 0.75 |
| 03/15 | 727 | 739 | 722 | 726 | -0.14% | 185,000 | 293億8884万 | -2.81% | 8.58 | 0.71 |
| 03/14 | 715 | 731 | 712 | 727 | +2.39% | 144,900 | 294億2932万 | -2.94% | 8.59 | 0.71 |
| 03/13 | 715 | 723 | 704 | 710 | +1% | 259,200 | 287億4115万 | -5.59% | 8.39 | 0.69 |
| 03/12 | 701 | 705 | 690 | 703 | -0.28% | 369,700 | 284億5779万 | -6.89% | 8.31 | 0.68 |
| 03/11 | 700 | 706 | 688 | 705 | -0.7% | 251,700 | 285億3875万 | -6.99% | 8.33 | 0.69 |
| 03/08 | 697 | 716 | 692 | 710 | +0.28% | 182,200 | 287億4115万 | -6.82% | 8.39 | 0.69 |
| 03/07 | 721 | 723 | 705 | 708 | -0.56% | 121,400 | 286億6019万 | -7.45% | 8.36 | 0.69 |
| 03/06 | 702 | 720 | 702 | 712 | +0.14% | 169,400 | 288億2211万 | -7.41% | 8.41 | 0.69 |
| 03/05 | 723 | 723 | 701 | 711 | -0.7% | 139,600 | 287億8163万 | -7.9% | 8.4 | 0.69 |
| 03/04 | 741 | 741 | 716 | 716 | -3.89% | 209,200 | 289億8403万 | -7.73% | 8.46 | 0.7 |
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 | |
| 2017年 6月期 | 2,635 6/23 | 1,640 3/23 | 5,551,200 3/22 | 1022億9965万 | 636億7037万 | +19.81% 6/22 | -3.69% 7/28 |
| 2018年 6月期 | 3,500 10/31 | 2,157 9/5 | 1,535,300 11/8 | 1362億6690万 | 839億7934万 | +19.89% 10/13 | -10.69% 4/17 |
| 2019年 6月期 | 2,923 8/27 | 1,110 6/13 | 1,999,000 2/13 | 1161億5914万 | 443億5748万 | +13.23% 7/5 | -19.26% 12/25 |
| 2020年 6月期 | 1,415 7/8 | 495 3/23 | 1,839,200 8/8 | 565億9518万 | 199億4231万 | +16.4% 6/9 | -37.3% 3/19 |
| 2021年 6月期 | 1,034 3/11 | 632 11/19 | 1,392,200 11/30 | 416億9119万 | 254億8242万 | +20.46% 2/5 | -13.47% 10/30 |
| 2022年 6月期 | 1,265 2/17 | 689 8/20 | 884,200 11/12 | 510億8133万 | 278億2216万 | +19.76% 11/12 | -18.76% 5/13 |
| 2023年 6月期 | 1,226 9/9 | 805 6/27 | 938,000 8/12 | 496億2909万 | 325億8680万 | +24.09% 8/12 | -13.13% 3/15 |
| 最新 | 856 2024/7/26 | 82,700 | 346億5130万 | -0.81% 863 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 65%（1.65倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/07/26 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
495円（2020/03/23） - 73%（1.73倍）
856円（7/26）