株価チャート
株価
9/18
- 前日 (9/17)
- 745
- 始値
- 768
- 高値
- 798
- 安値
- 725
- 終値 -0.67%
- 740
- 出来高 -38.17%
- 24,300
乖離率
- 株価（5日）
移動平均値 - +9.47%
676 - 株価（25日）
移動平均値 - +16.17%
637 - 出来高（5日）
移動平均値 - +59.45%
15,240
2024/04/24～2024/09/18
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 | 768 | 798 | 725 | 740 | -0.67% | 24,300 | 41億2224万 | +16.17% | 58.89 | 2.65 |
| 09/17 | 670 | 751 | 668 | 745 | +11.53% | 39,300 | 41億5009万 | +17.88% | 59.29 | 2.67 |
| 09/13 | 615 | 668 | 615 | 668 | +7.4% | 7,700 | 37億2116万 | +6.54% | 53.16 | 2.39 |
| 09/12 | 621 | 623 | 620 | 622 | +2.47% | 1,400 | 34億6491万 | -0.48% | 49.5 | 2.23 |
| 09/11 | 612 | 618 | 607 | 607 | -1.94% | 3,500 | 33億8135万 | -2.88% | 48.31 | 2.17 |
| 09/10 | 611 | 619 | 603 | 619 | +2.15% | 2,900 | 34億4820万 | -0.96% | 49.26 | 2.21 |
| 09/09 | 571 | 606 | 571 | 606 | +2.54% | 6,100 | 33億7578万 | -2.42% | 48.23 | 2.17 |
| 09/06 | 604 | 607 | 591 | 591 | -3.9% | 6,000 | 32億9222万 | -4.98% | 47.03 | 2.11 |
| 09/05 | 596 | 619 | 596 | 615 | +1.99% | 3,200 | 34億2591万 | -1.91% | 48.94 | 2.2 |
| 09/04 | 623 | 623 | 603 | 603 | -3.21% | 5,900 | 33億5907万 | -4.44% | 47.99 | 2.16 |
| 09/03 | 622 | 640 | 622 | 623 | +0.16% | 4,100 | 34億7048万 | -1.89% | 49.58 | 2.23 |
| 09/02 | 634 | 634 | 622 | 622 | -0.32% | 2,300 | 34億6491万 | -2.66% | 49.5 | 2.23 |
| 08/30 | 631 | 631 | 624 | 624 | -0.16% | 8,000 | 34億7605万 | -2.95% | 49.66 | 2.23 |
| 08/29 | 641 | 641 | 625 | 625 | -2.95% | 4,000 | 34億8162万 | -3.4% | 49.74 | 2.24 |
| 08/28 | 654 | 654 | 640 | 644 | -1.08% | 4,000 | 35億8746万 | -1.23% | 51.25 | 2.3 |
| 08/27 | 648 | 654 | 630 | 651 | -0.15% | 7,700 | 36億2646万 | -0.76% | 51.81 | 2.33 |
| 08/26 | 644 | 653 | 644 | 652 | +0.77% | 2,200 | 36億3203万 | -1.06% | 51.89 | 2.33 |
| 08/23 | 641 | 649 | 641 | 647 | +0.15% | 500 | 36億417万 | -2.56% | 51.49 | 2.31 |
| 08/22 | 637 | 649 | 631 | 646 | +1.25% | 8,100 | 35億9860万 | -3.44% | 51.41 | 2.31 |
| 08/21 | 627 | 638 | 623 | 638 | +1.59% | 8,200 | 35億5404万 | -5.48% | 50.77 | 2.28 |
| 08/20 | 624 | 628 | 616 | 628 | +0.64% | 6,600 | 34億9833万 | -7.65% | 49.98 | 2.25 |
| 08/19 | 628 | 632 | 620 | 624 | -1.27% | 2,400 | 34億7605万 | -8.91% | 49.66 | 2.23 |
| 08/16 | 635 | 637 | 629 | 632 | -0.32% | 3,400 | 35億2061万 | -8.27% | 50.29 | 2.26 |
| 08/15 | 620 | 634 | 617 | 634 | +2.26% | 4,700 | 35億3176万 | -8.51% | 50.45 | 2.27 |
| 08/14 | 609 | 627 | 601 | 620 | +0.16% | 6,400 | 34億5377万 | -11.17% | 49.34 | 2.22 |
| 08/13 | 618 | 619 | 602 | 619 | +0.16% | 3,400 | 34億4820万 | -11.82% | 49.26 | 2.21 |
| 08/09 | 623 | 624 | 609 | 618 | -0.8% | 1,900 | 34億4263万 | -12.59% | 49.18 | 2.21 |
| 08/08 | 608 | 629 | 608 | 623 | +0.81% | 1,000 | 34億7048万 | -12.5% | 49.58 | 2.23 |
| 08/07 | 590 | 618 | 575 | 618 | +4.57% | 8,100 | 34億4263万 | -13.81% | 49.18 | 2.21 |
| 08/06 | 540 | 600 | 540 | 591 | +10.06% | 16,300 | 32億9222万 | -18.14% | 47.03 | 2.11 |
| 08/05 | 590 | 590 | 537 | 537 | -15.7% | 37,900 | 29億9141万 | -26.24% | 42.73 | 1.92 |
| 08/02 | 686 | 686 | 635 | 637 | -9.13% | 11,000 | 35億4847万 | -13.57% | 50.69 | 2.28 |
| 08/01 | 708 | 714 | 701 | 701 | -1.41% | 7,900 | 39億499万 | -5.53% | 55.79 | 2.51 |
| 07/31 | 706 | 720 | 706 | 711 | +0.42% | 4,600 | 39億6069万 | -4.44% | 82.51 | 2.54 |
| 07/30 | 717 | 729 | 706 | 708 | -2.07% | 8,600 | 39億4398万 | -5.09% | 82.17 | 2.53 |
| 07/29 | 715 | 729 | 715 | 723 | +0.84% | 5,300 | 40億2754万 | -3.34% | 83.91 | 2.59 |
| 07/26 | 729 | 743 | 713 | 717 | -1.24% | 7,500 | 39億9412万 | -4.27% | 83.21 | 2.57 |
| 07/25 | 728 | 738 | 722 | 726 | -3.2% | 6,500 | 40億4425万 | -3.07% | 84.26 | 2.6 |
| 07/24 | 750 | 754 | 742 | 750 | +1.21% | 11,200 | 41億7795万 | +0.27% | 87.04 | 2.68 |
| 07/23 | 749 | 755 | 740 | 741 | -0.67% | 2,900 | 41億2781万 | -1.07% | 86 | 2.65 |
| 07/22 | 776 | 776 | 742 | 746 | -3.24% | 2,100 | 41億5566万 | -0.67% | 86.58 | 2.67 |
| 07/19 | 770 | 771 | 740 | 771 | +0.13% | 7,600 | 42億9493万 | +1.85% | 89.48 | 2.76 |
| 07/18 | 771 | 775 | 765 | 770 | -1.28% | 2,900 | 42億8936万 | +1.18% | 89.36 | 2.75 |
| 07/17 | 776 | 791 | 771 | 780 | +0.52% | 11,900 | 43億4506万 | +1.83% | 90.52 | 2.79 |
| 07/16 | 766 | 805 | 766 | 776 | +2.78% | 11,400 | 43億2278万 | +0.78% | 90.06 | 2.78 |
| 07/12 | 735 | 755 | 729 | 755 | +3% | 15,900 | 42億580万 | -2.45% | 87.62 | 2.7 |
| 07/11 | 728 | 735 | 715 | 733 | +0.14% | 8,100 | 40億8324万 | -5.91% | 85.07 | 2.62 |
| 07/10 | 736 | 741 | 726 | 732 | -0.54% | 4,400 | 40億7767万 | -6.51% | 84.95 | 2.62 |
| 07/09 | 736 | 737 | 717 | 736 | 0% | 7,800 | 40億9996万 | -6.84% | 85.42 | 2.63 |
| 07/08 | 741 | 752 | 735 | 736 | -0.67% | 5,800 | 40億9996万 | -7.3% | 85.42 | 2.63 |
| 07/05 | 750 | 752 | 741 | 741 | -1.2% | 3,100 | 41億2781万 | -7.14% | 86 | 2.65 |
| 07/04 | 745 | 751 | 740 | 750 | +0.94% | 6,700 | 41億7795万 | -6.37% | 87.04 | 2.68 |
| 07/03 | 738 | 759 | 736 | 743 | +0.41% | 9,900 | 41億3895万 | -7.47% | 86.23 | 2.66 |
| 07/02 | 750 | 753 | 728 | 740 | -0.94% | 5,900 | 41億2224万 | -8.19% | 85.88 | 2.65 |
| 07/01 | 755 | 759 | 744 | 747 | -1.06% | 7,500 | 41億6123万 | -7.78% | 86.69 | 2.67 |
| 06/28 | 761 | 766 | 755 | 755 | -0.53% | 3,000 | 42億580万 | -7.13% | 87.62 | 2.7 |
| 06/27 | 771 | 774 | 759 | 759 | 0% | 4,600 | 42億2808万 | -6.99% | 88.09 | 2.72 |
| 06/26 | 760 | 774 | 759 | 759 | -0.39% | 4,400 | 42億2808万 | -7.44% | 88.09 | 2.72 |
| 06/25 | 765 | 790 | 760 | 762 | +0.13% | 13,900 | 42億4479万 | -7.64% | 88.43 | 2.73 |
| 06/24 | 740 | 777 | 739 | 761 | +3.82% | 18,700 | 42億3922万 | -8.2% | 88.32 | 2.72 |
| 06/21 | 721 | 740 | 721 | 733 | +1.81% | 3,200 | 40億8324万 | -12.22% | 85.07 | 2.62 |
| 06/20 | 710 | 734 | 705 | 720 | +1.41% | 13,900 | 40億1083万 | -14.29% | 83.56 | 2.58 |
| 06/19 | 752 | 752 | 701 | 710 | -6.82% | 26,800 | 39億5512万 | -15.98% | 82.4 | 2.54 |
| 06/18 | 800 | 800 | 755 | 762 | -3.67% | 29,200 | 42億4479万 | -10.56% | 88.43 | 2.73 |
| 06/17 | 779 | 812 | 770 | 791 | -12.01% | 54,500 | 44億634万 | -7.81% | 91.8 | 2.83 |
| 06/14 | 873 | 899 | 862 | 899 | +1.93% | 16,700 | 50億796万 | +4.29% | 104.33 | 3.22 |
| 06/13 | 897 | 897 | 845 | 882 | -0.68% | 12,400 | 49億1326万 | +2.32% | 102.36 | 3.16 |
| 06/12 | 876 | 888 | 872 | 888 | 0% | 3,500 | 49億4669万 | +2.9% | 103.06 | 3.18 |
| 06/11 | 879 | 895 | 871 | 888 | +1.95% | 12,300 | 49億4669万 | +2.9% | 103.06 | 3.18 |
| 06/10 | 864 | 884 | 864 | 871 | +0.46% | 11,400 | 48億5199万 | +1.16% | 101.08 | 3.12 |
| 06/07 | 850 | 885 | 850 | 867 | +2% | 3,300 | 48億2971万 | +0.7% | 100.62 | 3.1 |
| 06/06 | 906 | 906 | 846 | 850 | -5.45% | 10,100 | 47億3501万 | -1.16% | 98.65 | 3.04 |
| 06/05 | 848 | 913 | 841 | 899 | +7.41% | 28,300 | 50億796万 | +4.66% | 104.33 | 3.22 |
| 06/04 | 848 | 851 | 835 | 837 | +0.48% | 2,900 | 46億6259万 | -2.22% | 97.14 | 2.99 |
| 06/03 | 834 | 852 | 815 | 833 | +1.71% | 7,200 | 46億4030万 | -2.57% | 96.67 | 2.98 |
| 05/31 | 809 | 830 | 802 | 819 | +2.38% | 7,600 | 45億6232万 | -4.21% | 95.05 | 2.93 |
| 05/30 | 809 | 813 | 788 | 800 | -1.6% | 15,600 | 44億5648万 | -6.32% | 92.84 | 2.86 |
| 05/29 | 820 | 824 | 812 | 813 | -2.63% | 4,600 | 45億2889万 | -4.91% | 94.35 | 2.91 |
| 05/28 | 826 | 842 | 815 | 835 | -0.6% | 5,400 | 46億5145万 | -2.22% | 96.91 | 2.99 |
| 05/27 | 832 | 847 | 828 | 840 | +1.69% | 3,400 | 46億7930万 | -1.52% | 97.49 | 3.01 |
| 05/24 | 850 | 850 | 826 | 826 | -4.51% | 8,100 | 46億131万 | -3.05% | 95.86 | 2.96 |
| 05/23 | 878 | 884 | 855 | 865 | -1.48% | 7,200 | 48億1856万 | +1.53% | 100.39 | 3.09 |
| 05/22 | 880 | 904 | 861 | 878 | +1.15% | 12,300 | 48億9098万 | +3.29% | 101.9 | 3.14 |
| 05/21 | 915 | 915 | 868 | 868 | -4.09% | 16,700 | 48億3528万 | +2.24% | 100.74 | 3.11 |
| 05/20 | 836 | 915 | 831 | 905 | +5.85% | 19,000 | 50億4139万 | +6.72% | 105.03 | 3.24 |
| 05/17 | 848 | 880 | 848 | 855 | +0.59% | 14,100 | 47億6286万 | +1.06% | 99.23 | 3.06 |
| 05/16 | 887 | 887 | 812 | 850 | -4.06% | 21,500 | 47億3501万 | +0.59% | 98.65 | 3.04 |
| 05/15 | 901 | 901 | 863 | 886 | -1.88% | 6,200 | 49億3555万 | +4.85% | 102.82 | 3.17 |
| 05/14 | 888 | 915 | 888 | 903 | +0.33% | 8,700 | 50億3025万 | +7.12% | 104.8 | 3.23 |
| 05/13 | 919 | 919 | 881 | 900 | -0.33% | 8,900 | 50億1354万 | +7.02% | 104.45 | 3.22 |
| 05/10 | 896 | 921 | 896 | 903 | +1.23% | 13,400 | 50億3025万 | +7.63% | 104.8 | 3.23 |
| 05/09 | 900 | 904 | 872 | 892 | +0.56% | 10,100 | 49億6897万 | +6.57% | 103.52 | 3.19 |
| 05/08 | 851 | 895 | 851 | 887 | +4.23% | 14,400 | 49億4112万 | +5.85% | 102.94 | 3.17 |
| 05/07 | 879 | 879 | 851 | 851 | -0.7% | 6,000 | 47億4058万 | +1.31% | 98.76 | 3.04 |
| 05/02 | 852 | 890 | 848 | 857 | +0.59% | 12,100 | 47億7400万 | +1.54% | 99.46 | 3.07 |
| 05/01 | 827 | 868 | 823 | 852 | +2.53% | 13,300 | 47億4615万 | +0.59% | 98.88 | 3.05 |
| 04/30 | 827 | 849 | 823 | 831 | +1.34% | 5,400 | 46億2916万 | -2.46% | 96.44 | 3.01 |
| 04/26 | 807 | 832 | 801 | 820 | +1.49% | 12,700 | 45億6789万 | -4.32% | 95.16 | 2.97 |
| 04/25 | 820 | 825 | 808 | 808 | -2.65% | 7,100 | 45億104万 | -6.48% | 93.77 | 2.92 |
| 04/24 | 810 | 840 | 809 | 830 | +3.11% | 13,200 | 46億2359万 | -4.93% | 96.32 | 3 |
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 7月期 | 4,565 7/28 | 2,703 7/30 | 3,318,200 7/28 | 245億1405万 | 145億1511万 | +6.72% 9/3 | - |
| 2022年 7月期 | 3,300 8/3 | 1,050 7/19 | 4,714,200 8/2 | 177億2100万 | 56億4280万 | +22.07% 3/30 | -30.26% 12/14 |
| 2023年 7月期 | 1,676 6/13 | 878 1/6 | 896,700 6/13 | 92億2721万 | 47億9844万 | +52.4% 6/13 | -20.21% 12/28 |
| 2024年 7月期 | 1,625 1/29 | 536 12/26 | 2,624,400 1/29 | 90億4068万 | 29億8187万 | +90.53% 1/26 | -26.26% 8/5 |
| 最新 | 740 2024/9/18 | 24,300 | 41億2224万 | +16.17% 637 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%（0.43倍）
- 2023/12/29 vs 2022/12/30
- -39%（0.61倍）
- 2024/09/18 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
536円（2023/12/26） - 38%（1.38倍）
740円（9/18）