株価チャート
株価
9/18
- 前日 (9/17)
- 1,184
- 始値
- 1,189
- 高値
- 1,189
- 安値
- 1,186
- 終値 +0.17%
- 1,186
- 出来高 -44.44%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.42%
1,191 - 株価（25日）
移動平均値 - -0.34%
1,190 - 出来高（5日）
移動平均値 - -39.02%
820
2024/04/15～2024/09/18
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 | ||||||||||
| 09/18 | 1,189 | 1,189 | 1,186 | 1,186 | +0.17% | 500 | 22億881万 | -0.34% | 43.25 | 1.12 |
| 09/17 | 1,200 | 1,200 | 1,184 | 1,184 | -0.08% | 900 | 22億509万 | -0.17% | 43.17 | 1.12 |
| 09/13 | 1,200 | 1,200 | 1,185 | 1,185 | -2.63% | 1,500 | 22億695万 | +0.25% | 43.21 | 1.12 |
| 09/12 | 1,190 | 1,217 | 1,190 | 1,217 | +2.7% | 200 | 22億6655万 | +3.31% | 44.38 | 1.15 |
| 09/10 | 1,215 | 1,215 | 1,185 | 1,185 | 0% | 1,000 | 22億695万 | +0.59% | 43.21 | 1.12 |
| 09/09 | 1,185 | 1,185 | 1,185 | 1,185 | -1.33% | 200 | 22億695万 | +0.34% | 43.21 | 1.12 |
| 09/06 | 1,202 | 1,202 | 1,201 | 1,201 | -0.66% | 500 | 22億3675万 | +1.44% | 43.79 | 1.14 |
| 09/04 | 1,201 | 1,209 | 1,201 | 1,209 | -1.79% | 500 | 22億5165万 | +1.94% | 44.09 | 1.14 |
| 09/03 | 1,214 | 1,231 | 1,214 | 1,231 | -1.05% | 2,200 | 22億9262万 | +3.53% | 44.89 | 1.16 |
| 09/02 | 1,225 | 1,244 | 1,225 | 1,244 | +2.56% | 400 | 23億1683万 | +4.54% | 45.36 | 1.18 |
| 08/30 | 1,230 | 1,264 | 1,200 | 1,213 | -2.1% | 3,500 | 22億5910万 | +1.76% | 44.23 | 1.15 |
| 08/29 | 1,211 | 1,247 | 1,201 | 1,239 | +2.31% | 900 | 23億752万 | +3.68% | 45.18 | 1.17 |
| 08/28 | 1,233 | 1,233 | 1,211 | 1,211 | -2.18% | 800 | 22億5537万 | +1.09% | 44.16 | 1.15 |
| 08/27 | 1,218 | 1,238 | 1,212 | 1,238 | -0.8% | 1,300 | 23億566万 | +3% | 45.14 | 1.17 |
| 08/26 | 1,210 | 1,250 | 1,203 | 1,248 | -0.79% | 5,900 | 23億2428万 | +3.57% | 45.51 | 1.18 |
| 08/23 | 1,178 | 1,397 | 1,178 | 1,258 | +8.35% | 136,700 | 23億4291万 | +4.23% | 45.87 | 1.19 |
| 08/22 | 1,161 | 1,161 | 1,161 | 1,161 | 0% | 200 | 21億6225万 | -3.97% | 42.33 | 1.1 |
| 08/21 | 1,148 | 1,161 | 1,131 | 1,161 | -1.44% | 1,100 | 21億6225万 | -4.29% | 42.33 | 1.1 |
| 08/20 | 1,178 | 1,178 | 1,178 | 1,178 | +2.61% | 500 | 21億9392万 | -3.36% | 42.95 | 1.11 |
| 08/19 | 1,133 | 1,148 | 1,130 | 1,148 | -0.17% | 300 | 21億3804万 | -6.06% | 41.86 | 1.09 |
| 08/16 | 1,113 | 1,150 | 1,113 | 1,150 | +0.61% | 1,800 | 21億4177万 | -6.2% | 41.93 | 1.09 |
| 08/15 | 1,144 | 1,174 | 1,114 | 1,143 | +2.6% | 4,900 | 21億2873万 | -7.07% | 41.68 | 1.08 |
| 08/14 | 1,155 | 1,155 | 1,090 | 1,114 | -3.55% | 4,100 | 20億7472万 | -9.65% | 40.62 | 1.05 |
| 08/09 | 1,137 | 1,174 | 1,137 | 1,155 | +4.24% | 800 | 21億5108万 | -6.7% | 42.12 | 1.09 |
| 08/08 | 1,080 | 1,108 | 1,080 | 1,108 | +2.59% | 400 | 20億6355万 | -10.65% | 40.4 | 1.05 |
| 08/07 | 1,040 | 1,099 | 1,040 | 1,080 | -0.37% | 5,400 | 20億1140万 | -13.32% | 39.38 | 1.02 |
| 08/06 | 1,083 | 1,100 | 1,050 | 1,084 | 0% | 4,100 | 20億1885万 | -13.35% | 39.53 | 1.02 |
| 08/05 | 1,200 | 1,201 | 1,024 | 1,084 | -11.94% | 12,300 | 20億1885万 | -13.76% | 39.53 | 1.02 |
| 08/02 | 1,250 | 1,251 | 1,231 | 1,231 | -1.6% | 3,100 | 22億9262万 | -2.53% | 44.89 | 1.16 |
| 08/01 | 1,253 | 1,253 | 1,251 | 1,251 | -0.95% | 200 | 23億2987万 | -0.95% | 45.62 | 1.18 |
| 07/31 | 1,263 | 1,263 | 1,263 | 1,263 | +0.24% | 300 | 23億5222万 | +0.16% | 46.05 | 1.19 |
| 07/29 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 200 | 23億4663万 | 0% | 45.94 | 1.19 |
| 07/26 | 1,264 | 1,264 | 1,260 | 1,260 | -1.25% | 400 | 23億4663万 | +0.08% | 45.94 | 1.19 |
| 07/25 | 1,285 | 1,285 | 1,257 | 1,276 | -0.7% | 4,400 | 23億7643万 | +1.51% | 46.53 | 1.21 |
| 07/24 | 1,299 | 1,300 | 1,285 | 1,285 | -1.15% | 1,300 | 23億9319万 | +2.47% | 46.86 | 1.21 |
| 07/23 | 1,301 | 1,301 | 1,300 | 1,300 | -0.08% | 400 | 24億2113万 | +4% | 47.4 | 1.23 |
| 07/22 | 1,340 | 1,340 | 1,300 | 1,301 | -0.69% | 2,200 | 24億2299万 | +4.5% | 47.44 | 1.23 |
| 07/19 | 1,299 | 1,317 | 1,299 | 1,310 | 0% | 400 | 24億3975万 | +5.82% | 47.77 | 1.24 |
| 07/18 | 1,281 | 1,310 | 1,281 | 1,310 | -0.08% | 300 | 24億3975万 | +6.42% | 47.77 | 1.24 |
| 07/17 | 1,288 | 1,315 | 1,280 | 1,311 | +1.63% | 2,500 | 24億4162万 | +7.11% | 47.8 | 1.24 |
| 07/16 | 1,271 | 1,299 | 1,266 | 1,290 | +1.34% | 8,500 | 24億251万 | +5.91% | 47.04 | 1.22 |
| 07/12 | 1,288 | 1,315 | 1,267 | 1,273 | -3.19% | 4,200 | 23億7084万 | +5.03% | 46.42 | 1.2 |
| 07/11 | 1,235 | 1,357 | 1,234 | 1,315 | +6.13% | 39,700 | 24億4907万 | +8.95% | 47.95 | 1.24 |
| 07/09 | 1,239 | 1,264 | 1,239 | 1,239 | -2.36% | 1,900 | 23億752万 | +3.25% | 45.18 | 1.17 |
| 07/08 | 1,225 | 1,269 | 1,225 | 1,269 | +3% | 3,500 | 23億6339万 | +6.02% | 46.27 | 1.2 |
| 07/05 | 1,223 | 1,232 | 1,223 | 1,232 | +0.08% | 400 | 22億9449万 | +3.36% | 44.92 | 1.16 |
| 07/04 | 1,221 | 1,231 | 1,221 | 1,231 | +0.82% | 400 | 22億9262万 | +3.62% | 44.89 | 1.16 |
| 07/03 | 1,217 | 1,249 | 1,217 | 1,221 | +0.49% | 1,000 | 22億7400万 | +3.13% | 44.52 | 1.15 |
| 07/02 | 1,266 | 1,266 | 1,208 | 1,215 | -2.8% | 3,600 | 22億6282万 | +2.97% | 44.3 | 1.15 |
| 07/01 | 1,215 | 1,255 | 1,215 | 1,250 | +2.8% | 1,600 | 23億2801万 | +6.11% | 45.58 | 1.18 |
| 06/28 | 1,225 | 1,225 | 1,216 | 1,216 | -1.3% | 1,000 | 22億6469万 | +3.67% | 174.2 | 1.15 |
| 06/27 | 1,277 | 1,277 | 1,221 | 1,232 | +0.74% | 700 | 22億9449万 | +5.21% | 176.5 | 1.17 |
| 06/26 | 1,237 | 1,250 | 1,223 | 1,223 | -1.29% | 2,200 | 22億7772万 | +4.71% | 175.21 | 1.16 |
| 06/25 | 1,215 | 1,239 | 1,215 | 1,239 | +2.23% | 1,000 | 23億752万 | +6.44% | 177.5 | 1.17 |
| 06/24 | 1,220 | 1,250 | 1,209 | 1,212 | -0.66% | 2,600 | 22億5724万 | +4.48% | 173.63 | 1.15 |
| 06/21 | 1,222 | 1,231 | 1,220 | 1,220 | -1.45% | 2,500 | 22億7214万 | +5.35% | 174.78 | 1.16 |
| 06/20 | 1,227 | 1,238 | 1,209 | 1,238 | +2.57% | 4,400 | 23億566万 | +7.28% | 177.36 | 1.17 |
| 06/19 | 1,203 | 1,215 | 1,188 | 1,207 | -0.82% | 9,600 | 22億4793万 | +4.87% | 172.91 | 1.14 |
| 06/18 | 1,251 | 1,399 | 1,217 | 1,217 | +3.14% | 81,000 | 22億6655万 | +5.64% | 174.35 | 1.15 |
| 06/17 | 1,170 | 1,180 | 1,164 | 1,180 | +0.85% | 7,500 | 21億9764万 | +2.43% | 169.05 | 1.12 |
| 06/14 | 1,164 | 1,170 | 1,164 | 1,170 | +2.54% | 700 | 21億7902万 | +1.47% | 167.61 | 1.11 |
| 06/13 | 1,133 | 1,155 | 1,133 | 1,141 | +0.71% | 3,400 | 21億2501万 | -1.21% | 163.46 | 1.08 |
| 06/12 | 1,132 | 1,133 | 1,132 | 1,133 | +0.09% | 300 | 21億1011万 | -2.16% | 162.31 | 1.07 |
| 06/11 | 1,143 | 1,144 | 1,132 | 1,132 | -1.39% | 1,100 | 21億824万 | -2.58% | 162.17 | 1.07 |
| 06/10 | 1,151 | 1,151 | 1,148 | 1,148 | +0.7% | 200 | 21億3804万 | -1.54% | 164.46 | 1.09 |
| 06/07 | 1,150 | 1,150 | 1,140 | 1,140 | -0.87% | 200 | 21億2314万 | -2.48% | 163.32 | 1.08 |
| 06/06 | 1,150 | 1,150 | 1,150 | 1,150 | 0% | 500 | 21億4177万 | -1.88% | 164.75 | 1.09 |
| 06/05 | 1,150 | 1,150 | 1,141 | 1,150 | 0% | 1,100 | 21億4177万 | -2.04% | 164.75 | 1.09 |
| 06/04 | 1,140 | 1,150 | 1,140 | 1,150 | 0% | 900 | 21億4177万 | -2.21% | 164.75 | 1.09 |
| 06/03 | 1,160 | 1,160 | 1,148 | 1,150 | +1.77% | 900 | 21億4177万 | -2.54% | 164.75 | 1.09 |
| 05/31 | 1,130 | 1,130 | 1,130 | 1,130 | 0% | 200 | 21億452万 | -4.48% | 161.88 | 1.07 |
| 05/30 | 1,131 | 1,131 | 1,130 | 1,130 | -0.09% | 300 | 21億452万 | -4.72% | 161.88 | 1.07 |
| 05/29 | 1,136 | 1,142 | 1,130 | 1,131 | -1.65% | 1,600 | 21億638万 | -4.88% | 162.03 | 1.07 |
| 05/28 | 1,168 | 1,168 | 1,150 | 1,150 | +0.35% | 700 | 21億4177万 | -3.6% | 164.75 | 1.09 |
| 05/27 | 1,137 | 1,165 | 1,135 | 1,146 | 0% | 1,100 | 21億3432万 | -4.18% | 164.18 | 1.09 |
| 05/24 | 1,151 | 1,151 | 1,131 | 1,146 | -0.78% | 1,400 | 21億3432万 | -4.42% | 164.18 | 1.09 |
| 05/23 | 1,155 | 1,155 | 1,155 | 1,155 | +0.96% | 200 | 21億5108万 | -3.91% | 165.46 | 1.09 |
| 05/22 | 1,139 | 1,153 | 1,135 | 1,144 | +0.44% | 1,300 | 21億3059万 | -5.06% | 163.89 | 1.08 |
| 05/21 | 1,142 | 1,162 | 1,139 | 1,139 | -0.26% | 1,800 | 21億2128万 | -5.79% | 163.17 | 1.08 |
| 05/20 | 1,150 | 1,165 | 1,141 | 1,142 | -0.09% | 1,600 | 21億2687万 | -5.85% | 163.6 | 1.08 |
| 05/17 | 1,151 | 1,151 | 1,138 | 1,143 | -0.78% | 800 | 21億2873万 | -6% | 163.75 | 1.08 |
| 05/16 | 1,200 | 1,200 | 1,150 | 1,152 | -6.34% | 10,500 | 21億4549万 | -5.57% | 165.03 | 1.09 |
| 05/15 | 1,215 | 1,234 | 1,215 | 1,230 | +1.65% | 1,000 | 22億9076万 | +0.49% | 176.21 | 1.16 |
| 05/14 | 1,220 | 1,220 | 1,210 | 1,210 | -0.41% | 400 | 22億5351万 | -1.31% | 173.34 | 1.15 |
| 05/13 | 1,212 | 1,215 | 1,202 | 1,215 | +0.25% | 500 | 22億6282万 | -1.14% | 174.06 | 1.15 |
| 05/10 | 1,232 | 1,232 | 1,212 | 1,212 | -1.78% | 400 | 22億5724万 | -1.7% | 173.63 | 1.15 |
| 05/09 | 1,220 | 1,234 | 1,220 | 1,234 | +1.4% | 200 | 22億9821万 | -0.16% | 176.78 | 1.17 |
| 05/08 | 1,222 | 1,239 | 1,217 | 1,217 | -1.78% | 2,000 | 22億6655万 | -1.7% | 174.35 | 1.15 |
| 05/07 | 1,237 | 1,239 | 1,237 | 1,239 | +1.47% | 1,500 | 23億752万 | -0.16% | 177.5 | 1.17 |
| 05/02 | 1,196 | 1,246 | 1,196 | 1,221 | +1.5% | 4,500 | 22億7400万 | -1.69% | 174.92 | 1.16 |
| 05/01 | 1,202 | 1,224 | 1,166 | 1,203 | -0.58% | 13,800 | 22億4048万 | -3.37% | 172.34 | 1.14 |
| 04/30 | 1,202 | 1,210 | 1,200 | 1,210 | +0.25% | 1,000 | 22億5351万 | -3.2% | 173.34 | 1.15 |
| 04/26 | 1,218 | 1,220 | 1,207 | 1,207 | -2.58% | 1,400 | 22億4793万 | -3.82% | 172.91 | 1.14 |
| 04/24 | 1,212 | 1,239 | 1,212 | 1,239 | +1.47% | 300 | 23億752万 | -1.67% | 177.5 | 1.17 |
| 04/23 | 1,221 | 1,221 | 1,221 | 1,221 | +0.74% | 100 | 22億7400万 | -3.33% | 174.92 | 1.16 |
| 04/22 | 1,240 | 1,240 | 1,202 | 1,212 | -0.49% | 1,900 | 22億5724万 | -4.27% | 173.63 | 1.15 |
| 04/19 | 1,222 | 1,222 | 1,218 | 1,218 | -0.16% | 2,700 | 22億6841万 | -4.17% | 174.49 | 1.15 |
| 04/18 | 1,221 | 1,224 | 1,220 | 1,220 | 0% | 1,000 | 22億7214万 | -4.24% | 174.78 | 1.16 |
| 04/17 | 1,239 | 1,239 | 1,220 | 1,220 | -1.21% | 700 | 22億7214万 | -4.46% | 174.78 | 1.16 |
| 04/15 | 1,222 | 1,235 | 1,221 | 1,235 | +1.23% | 600 | 23億7万 | -3.59% | 176.93 | 1.17 |
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 | |
| 2021年 6月期 | 6,200 6/25 | 4,715 6/25 | 860,900 6/29 | 109億22万 | 82億8944万 | +8.23% 8/3 | - |
| 2022年 6月期 | 11,510 7/19 | 2,382 3/9 | 2,845,600 7/14 | 202億3573万 | 43億4572万 | +41.41% 11/15 | -30% 8/16 |
| 2023年 6月期 | 3,585 8/16 | 2,049 12/29 | 102,500 8/16 | 66億2651万 | 38億472万 | +8.61% 6/21 | -10.71% 11/15 |
| 2024年 6月期 | 2,461 7/24 | 1,130 5/31 5/30 他2件 | 616,100 10/27 | 45億6975万 | 21億452万 | +11.12% 10/27 | -27.08% 8/18 |
| 最新 | 1,186 2024/9/18 | 500 | 22億881万 | -0.34% 1,190 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -56%（0.44倍）
- 2023/12/29 vs 2022/12/30
- -38%（0.62倍）
- 2024/09/18 vs 2023/12/29
- -11%（0.89倍）