株価チャート
株価
7/26
- 前日 (7/25)
- 3,210
- 始値
- 3,255
- 高値
- 3,275
- 安値
- 3,150
- 終値 -0.93%
- 3,180
- 出来高 -22.65%
- 429,300
乖離率
- 株価（5日）
移動平均値 - -5.78%
3,375 - 株価（25日）
移動平均値 - -11.2%
3,581 - 出来高（5日）
移動平均値 - +21.61%
353,020
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 | 3,255 | 3,275 | 3,150 | 3,180 | -0.93% | 429,300 | 1015億9464万 | -11.2% | 49.3 | 3.19 |
| 07/25 | 3,360 | 3,375 | 3,200 | 3,210 | -6.28% | 555,000 | 1025億5308万 | -10.71% | 49.77 | 3.22 |
| 07/24 | 3,510 | 3,580 | 3,425 | 3,425 | -2.97% | 328,300 | 1094億2190万 | -4.83% | 53.1 | 3.43 |
| 07/23 | 3,585 | 3,615 | 3,515 | 3,530 | 0% | 177,300 | 1127億7644万 | -1.86% | 54.73 | 3.54 |
| 07/22 | 3,650 | 3,660 | 3,500 | 3,530 | -2.62% | 275,200 | 1127億7644万 | -1.81% | 54.73 | 3.54 |
| 07/19 | 3,630 | 3,650 | 3,585 | 3,625 | -1.09% | 250,200 | 1158億1150万 | +0.83% | 56.2 | 3.63 |
| 07/18 | 3,690 | 3,755 | 3,655 | 3,665 | -2.53% | 325,200 | 1170億8942万 | +2% | 56.82 | 3.67 |
| 07/17 | 3,870 | 3,900 | 3,735 | 3,760 | -2.34% | 516,800 | 1201億2448万 | +4.74% | 58.3 | 3.77 |
| 07/16 | 3,800 | 3,885 | 3,775 | 3,850 | +1.32% | 610,700 | 1229億9980万 | +7.33% | 59.69 | 3.86 |
| 07/12 | 3,460 | 3,840 | 3,460 | 3,800 | +8.26% | 1,015,200 | 1214億240万 | +6.17% | 58.92 | 3.81 |
| 07/11 | 3,530 | 3,560 | 3,450 | 3,510 | +0.29% | 203,600 | 1121億3748万 | -1.85% | 54.42 | 3.52 |
| 07/10 | 3,550 | 3,555 | 3,450 | 3,500 | -1.55% | 238,600 | 1118億1800万 | -2.4% | 54.26 | 3.51 |
| 07/09 | 3,560 | 3,575 | 3,490 | 3,555 | -0.7% | 372,700 | 1135億7514万 | -1.11% | 55.12 | 3.56 |
| 07/08 | 3,610 | 3,665 | 3,570 | 3,580 | -0.14% | 318,400 | 1143億7384万 | -0.72% | 55.5 | 3.59 |
| 07/05 | 3,615 | 3,780 | 3,585 | 3,585 | -0.69% | 740,800 | 1145億3358万 | -0.75% | 55.58 | 3.59 |
| 07/04 | 3,725 | 3,735 | 3,560 | 3,610 | +4.64% | 788,200 | 1153億3228万 | -0.25% | 55.97 | 3.62 |
| 07/03 | 3,470 | 3,505 | 3,420 | 3,450 | -0.86% | 278,700 | 1102億2060万 | -4.8% | 53.49 | 3.46 |
| 07/02 | 3,535 | 3,565 | 3,440 | 3,480 | -2.79% | 425,100 | 1111億7904万 | -4.4% | 53.95 | 3.49 |
| 07/01 | 3,635 | 3,750 | 3,555 | 3,580 | +0.99% | 578,100 | 1143億7384万 | -2.11% | 55.5 | 3.59 |
| 06/28 | 3,650 | 3,685 | 3,545 | 3,545 | -3.27% | 338,000 | 1132億5566万 | -3.41% | 54.96 | 3.55 |
| 06/27 | 3,670 | 3,685 | 3,605 | 3,665 | -0.68% | 253,800 | 1170億8942万 | -0.54% | 56.82 | 3.67 |
| 06/26 | 3,750 | 3,780 | 3,615 | 3,690 | +0.27% | 423,000 | 1178億8812万 | -0.32% | 57.21 | 3.7 |
| 06/25 | 3,895 | 3,895 | 3,675 | 3,680 | -4.79% | 644,800 | 1175億6864万 | -1.26% | 57.06 | 3.69 |
| 06/24 | 3,750 | 3,940 | 3,710 | 3,865 | +5.75% | 819,700 | 1234億7902万 | +2.9% | 59.92 | 3.87 |
| 06/21 | 3,550 | 3,800 | 3,530 | 3,655 | +3.25% | 1,118,700 | 1167億6994万 | -3.1% | 56.67 | 3.66 |
| 06/20 | 3,330 | 3,590 | 3,330 | 3,540 | +7.27% | 736,300 | 1130億9592万 | -6.74% | 54.88 | 3.55 |
| 06/19 | 3,415 | 3,445 | 3,300 | 3,300 | -2.37% | 385,000 | 1054億2840万 | -13.93% | 51.16 | 3.31 |
| 06/18 | 3,500 | 3,500 | 3,380 | 3,380 | -2.73% | 239,100 | 1079億8424万 | -12.93% | 52.4 | 3.39 |
| 06/17 | 3,495 | 3,495 | 3,415 | 3,475 | -1.84% | 279,600 | 1110億1930万 | -11.96% | 53.88 | 3.48 |
| 06/14 | 3,500 | 3,590 | 3,470 | 3,540 | -0.7% | 274,400 | 1130億9592万 | -11.08% | 54.88 | 3.55 |
| 06/13 | 3,695 | 3,735 | 3,550 | 3,565 | -0.56% | 262,800 | 1138億9462万 | -11.08% | 55.27 | 3.57 |
| 06/12 | 3,705 | 3,745 | 3,565 | 3,585 | -3.11% | 335,100 | 1145億3358万 | -11.22% | 55.58 | 3.59 |
| 06/11 | 3,670 | 3,730 | 3,620 | 3,700 | +1.37% | 268,300 | 1182億760万 | -9.05% | 57.37 | 3.71 |
| 06/10 | 3,670 | 3,690 | 3,620 | 3,650 | -1.88% | 385,100 | 1166億1020万 | -10.95% | 56.59 | 3.66 |
| 06/07 | 3,705 | 3,780 | 3,655 | 3,720 | -0.8% | 287,800 | 1188億4656万 | -9.91% | 57.68 | 3.73 |
| 06/06 | 3,765 | 3,810 | 3,710 | 3,750 | +0.27% | 346,200 | 1198億500万 | -9.73% | 58.14 | 3.76 |
| 06/05 | 3,800 | 3,820 | 3,725 | 3,740 | -2.09% | 416,600 | 1194億8552万 | -10.55% | 57.99 | 3.75 |
| 06/04 | 3,735 | 3,875 | 3,730 | 3,820 | +2.14% | 420,200 | 1220億4136万 | -9.24% | 59.23 | 3.83 |
| 06/03 | 3,745 | 3,795 | 3,690 | 3,740 | -0.53% | 263,100 | 1194億8552万 | -11.65% | 57.99 | 3.75 |
| 05/31 | 3,660 | 3,775 | 3,620 | 3,760 | +0.94% | 356,000 | 1201億2448万 | -11.86% | 58.3 | 3.77 |
| 05/30 | 3,705 | 3,800 | 3,680 | 3,725 | -3.12% | 484,300 | 1190億630万 | -13.35% | 57.75 | 3.73 |
| 05/29 | 3,860 | 3,880 | 3,805 | 3,845 | -1.54% | 317,600 | 1228億4006万 | -11.26% | 59.61 | 3.85 |
| 05/28 | 3,940 | 4,005 | 3,880 | 3,905 | -0.13% | 267,100 | 1247億5694万 | -10.6% | 60.54 | 3.91 |
| 05/27 | 3,930 | 3,950 | 3,835 | 3,910 | -0.51% | 404,600 | 1249億1668万 | -11.22% | 60.62 | 3.92 |
| 05/24 | 4,020 | 4,055 | 3,905 | 3,930 | -3.79% | 486,400 | 1255億5564万 | -11.31% | 60.93 | 3.94 |
| 05/23 | 4,380 | 4,380 | 4,075 | 4,085 | -5.11% | 482,600 | 1305億758万 | -8.39% | 63.33 | 4.09 |
| 05/22 | 4,350 | 4,380 | 4,270 | 4,305 | -2.6% | 280,800 | 1375億3614万 | -4.03% | 66.75 | 4.32 |
| 05/21 | 4,350 | 4,500 | 4,340 | 4,420 | +3.88% | 439,700 | 1412億1016万 | -2.04% | 68.53 | 4.43 |
| 05/20 | 4,190 | 4,295 | 4,150 | 4,255 | -0.12% | 320,700 | 1359億3874万 | -6.24% | 65.97 | 4.27 |
| 05/17 | 4,410 | 4,415 | 4,225 | 4,260 | -4.8% | 537,900 | 1360億9848万 | -6.93% | 66.05 | 4.27 |
| 05/16 | 4,675 | 4,720 | 4,415 | 4,475 | -0.56% | 564,300 | 1429億6730万 | -2.95% | 69.38 | 4.49 |
| 05/15 | 4,800 | 4,875 | 4,495 | 4,500 | -10.36% | 1,646,500 | 1437億6600万 | -3.04% | 69.77 | 4.51 |
| 05/14 | 5,020 | 5,020 | 5,020 | 5,020 | +16.2% | 163,600 | 1603億7896万 | +7.47% | 77.83 | 5.03 |
| 05/13 | 4,335 | 4,390 | 4,270 | 4,320 | +1.89% | 558,600 | 1380億1536万 | -7.69% | 66.98 | 4.33 |
| 05/10 | 4,300 | 4,335 | 4,200 | 4,240 | -1.05% | 186,000 | 1354億5952万 | -10% | 65.74 | 4.25 |
| 05/09 | 4,350 | 4,365 | 4,250 | 4,285 | -1.49% | 269,800 | 1368億9718万 | -9.79% | 66.44 | 4.3 |
| 05/08 | 4,410 | 4,435 | 4,325 | 4,350 | -2.36% | 258,300 | 1389億7380万 | -9.15% | 67.44 | 4.36 |
| 05/07 | 4,490 | 4,590 | 4,420 | 4,455 | +1.25% | 369,500 | 1423億2834万 | -7.82% | 69.07 | 4.47 |
| 05/02 | 4,365 | 4,510 | 4,360 | 4,400 | +0.8% | 209,600 | 1405億7120万 | -9.65% | 68.22 | 4.41 |
| 05/01 | 4,370 | 4,455 | 4,345 | 4,365 | -1.02% | 219,800 | 1394億5302万 | -11.1% | 67.68 | 4.38 |
| 04/30 | 4,505 | 4,525 | 4,390 | 4,410 | -0.56% | 260,800 | 1408億9068万 | -10.95% | 68.37 | 4.42 |
| 04/26 | 4,420 | 4,480 | 4,375 | 4,435 | +0.23% | 317,200 | 1416億8938万 | -11.09% | 68.76 | 4.45 |
| 04/25 | 4,540 | 4,560 | 4,410 | 4,425 | -3.28% | 332,500 | 1413億6990万 | -12.01% | 68.61 | 4.44 |
| 04/24 | 4,645 | 4,740 | 4,570 | 4,575 | 0% | 252,600 | 1461億6210万 | -9.76% | 70.93 | 4.59 |
| 04/23 | 4,690 | 4,695 | 4,540 | 4,575 | 0% | 273,400 | 1461億6210万 | -10.28% | 70.93 | 4.59 |
| 04/22 | 4,625 | 4,710 | 4,490 | 4,575 | -3.17% | 480,100 | 1461億6210万 | -10.85% | 70.93 | 4.59 |
| 04/19 | 4,725 | 4,815 | 4,635 | 4,725 | -1.77% | 528,900 | 1509億5430万 | -8.34% | 73.26 | 4.74 |
| 04/18 | 4,520 | 4,850 | 4,520 | 4,810 | +5.02% | 535,200 | 1536億6988万 | -7.09% | 74.58 | 4.82 |
| 04/17 | 4,630 | 4,735 | 4,450 | 4,580 | -0.87% | 586,000 | 1463億2184万 | -11.97% | 71.01 | 4.59 |
| 04/16 | 4,630 | 4,695 | 4,540 | 4,620 | -3.04% | 786,100 | 1475億9976万 | -11.92% | 71.63 | 4.63 |
| 04/15 | 4,830 | 4,910 | 4,690 | 4,765 | -3.74% | 748,800 | 1522億3222万 | -9.84% | 73.88 | 4.78 |
| 04/12 | 5,140 | 5,220 | 4,945 | 4,950 | -2.75% | 559,200 | 1581億4260万 | -7.37% | 76.75 | 4.96 |
| 04/11 | 5,160 | 5,200 | 5,050 | 5,090 | -2.49% | 270,000 | 1626億1532万 | -5.85% | 78.92 | 5.1 |
| 04/10 | 5,200 | 5,410 | 5,090 | 5,220 | +2.15% | 587,000 | 1667億6856万 | -4.33% | 80.93 | 5.23 |
| 04/09 | 5,220 | 5,330 | 5,110 | 5,110 | -2.11% | 304,600 | 1632億5428万 | -7.28% | 79.23 | 5.12 |
| 04/08 | 5,290 | 5,330 | 5,180 | 5,220 | -0.57% | 285,600 | 1667億6856万 | -6.3% | 80.93 | 5.23 |
| 04/05 | 5,100 | 5,250 | 5,100 | 5,250 | -0.19% | 381,400 | 1677億2700万 | -6.55% | 81.4 | 5.26 |
| 04/04 | 5,220 | 5,340 | 5,150 | 5,260 | +3.34% | 387,100 | 1680億4648万 | -7.08% | 81.55 | 5.27 |
| 04/03 | 5,070 | 5,210 | 5,050 | 5,090 | -2.49% | 421,300 | 1626億1532万 | -11.01% | 78.92 | 5.1 |
| 04/02 | 5,320 | 5,320 | 5,100 | 5,220 | -0.19% | 509,900 | 1667億6856万 | -9.69% | 80.93 | 5.23 |
| 04/01 | 5,400 | 5,410 | 5,170 | 5,230 | -4.21% | 638,400 | 1670億8804万 | -10.29% | 81.09 | 5.24 |
| 03/29 | 5,600 | 5,830 | 5,410 | 5,460 | +1.11% | 1,281,000 | 1744億3608万 | -6.78% | 84.65 | 5.46 |
| 03/28 | 5,410 | 5,470 | 5,250 | 5,400 | 0% | 737,900 | 1725億1920万 | -7.96% | 83.72 | 5.4 |
| 03/27 | 5,410 | 5,470 | 5,300 | 5,400 | 0% | 374,300 | 1725億1920万 | -8.23% | 83.72 | 5.4 |
| 03/26 | 5,300 | 5,460 | 5,300 | 5,400 | +1.5% | 290,500 | 1725億1920万 | -8.54% | 83.72 | 5.4 |
| 03/25 | 5,350 | 5,470 | 5,300 | 5,320 | -2.39% | 272,100 | 1699億6336万 | -9.98% | 82.48 | 5.32 |
| 03/22 | 5,550 | 5,660 | 5,300 | 5,450 | -0.18% | 678,300 | 1741億1660万 | -7.69% | 84.5 | 5.45 |
| 03/21 | 5,420 | 5,520 | 5,270 | 5,460 | +3.21% | 768,500 | 1744億3608万 | -6.87% | 84.65 | 5.46 |
| 03/19 | 5,300 | 5,310 | 5,190 | 5,290 | -2.04% | 538,100 | 1690億492万 | -9.11% | 82.02 | 5.29 |
| 03/18 | 5,190 | 5,420 | 5,190 | 5,400 | +4.85% | 605,600 | 1725億1920万 | -6.49% | 83.72 | 5.4 |
| 03/15 | 5,160 | 5,280 | 5,070 | 5,150 | -2.65% | 1,209,600 | 1645億3220万 | -9.92% | 79.85 | 5.15 |
| 03/14 | 5,270 | 5,400 | 5,100 | 5,290 | -2.94% | 1,113,000 | 1690億492万 | -6.65% | 82.02 | 5.29 |
| 03/13 | 5,840 | 5,850 | 5,340 | 5,450 | -3.37% | 1,050,600 | 1741億1660万 | -2.87% | 84.5 | 5.45 |
| 03/12 | 5,500 | 5,720 | 5,310 | 5,640 | +0.71% | 936,500 | 1801億8672万 | +1.64% | 87.44 | 5.64 |
| 03/11 | 5,860 | 5,910 | 5,560 | 5,600 | -10.26% | 1,228,100 | 1789億880万 | +2.23% | 86.82 | 5.6 |
| 03/08 | 6,490 | 6,570 | 6,180 | 6,240 | -4% | 951,300 | 1993億5552万 | +15.38% | 96.75 | 6.24 |
| 03/07 | 6,560 | 6,720 | 6,290 | 6,500 | +2.2% | 1,133,400 | 2076億6200万 | +22.32% | 100.78 | 6.5 |
| 03/06 | 6,280 | 6,470 | 6,220 | 6,360 | -3.34% | 764,100 | 2031億8928万 | +22.05% | 98.61 | 6.36 |
| 03/05 | 6,410 | 6,650 | 6,270 | 6,580 | -0.45% | 851,000 | 2102億1784万 | +28.72% | 102.02 | 6.58 |
| 03/04 | 6,600 | 6,830 | 6,550 | 6,610 | +3.28% | 927,200 | 2111億7628万 | +32.09% | 102.48 | 6.61 |
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 9月期 | 4,940 9,880 9/28 | 2,445 4,890 9/22 | 6,483,600 3,241,800 9/28 | 1262億5652万 | 624億8931万 | +13.36% 10/27 | -6.62% 11/6 |
| 2018年 9月期 | 8,365 16,730 1/29 | 4,700 9,400 11/15 | 5,643,400 2,821,700 10/10 | 2141億2727万 | 1201億2260万 | +32.13% 1/9 | -20.34% 3/23 |
| 2019年 9月期 | 7,280 6/19 | 3,115 6,230 12/25 | 754,500 3/29 | 1952億300万 | 832億2968万 | +30.72% 2/22 | -22.81% 12/25 |
| 2020年 9月期 | 4,715 10/1 | 1,329 3/19 | 1,561,500 4/9 | 1433億2657万 | 405億7357万 | +38.58% 5/18 | -44.23% 3/19 |
| 2021年 9月期 | 4,125 2/15 | 1,632 8/16 | 2,335,400 2/12 | 1269億6585万 | 504億4805万 | +28.61% 2/12 | -18.6% 8/17 |
| 2022年 9月期 | 2,840 11/24 | 1,686 5/13 5/12 | 1,522,200 11/16 | 880億6783万 | 523億3647万 | +39.74% 11/24 | -18.82% 1/27 |
| 2023年 9月期 | 3,545 6/22 | 1,576 1/17 | 3,387,300 5/30 | 1121億9074万 | 490億9176万 | +35.21% 5/29 | -15.89% 8/17 |
| 最新 | 3,180 2024/7/26 | 429,300 | 1015億9464万 | -11.2% 3,581 | |||
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
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 103%（2.03倍）
- 2024/07/26 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
1,329円（2020/03/19） - 139%（2.39倍）
3,180円（7/26）