株価チャート
株価
7/26
- 前日 (7/25)
- 1,660
- 始値
- 1,660
- 高値
- 1,723
- 安値
- 1,660
- 終値 +2.41%
- 1,700
- 出来高 -42.66%
- 8,200
乖離率
- 株価（5日）
移動平均値 - -1.39%
1,724 - 株価（25日）
移動平均値 - +0.53%
1,691 - 出来高（5日）
移動平均値 - -35.02%
12,620
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 | 1,660 | 1,723 | 1,660 | 1,700 | +2.41% | 8,200 | 77億7167万 | +0.53% | 17.06 | 3.65 |
| 07/25 | 1,721 | 1,722 | 1,649 | 1,660 | -4.71% | 14,300 | 75億8881万 | -1.43% | 16.66 | 3.57 |
| 07/24 | 1,756 | 1,788 | 1,742 | 1,742 | -1.36% | 4,900 | 79億6368万 | +3.75% | 17.48 | 3.74 |
| 07/23 | 1,750 | 1,797 | 1,750 | 1,766 | +0.74% | 7,900 | 80億7339万 | +5.69% | 17.72 | 3.8 |
| 07/22 | 1,835 | 1,844 | 1,753 | 1,753 | +1.33% | 27,800 | 80億1396万 | +5.41% | 17.59 | 3.77 |
| 07/19 | 1,747 | 1,749 | 1,730 | 1,730 | -0.46% | 2,000 | 79億882万 | +4.53% | 17.36 | 3.72 |
| 07/18 | 1,722 | 1,765 | 1,721 | 1,738 | +0.99% | 9,300 | 79億4539万 | +5.46% | 17.44 | 3.74 |
| 07/17 | 1,797 | 1,797 | 1,713 | 1,721 | -2.77% | 17,700 | 78億6767万 | +4.81% | 17.27 | 3.7 |
| 07/16 | 1,800 | 1,822 | 1,768 | 1,770 | -1.06% | 22,900 | 80億9168万 | +8.32% | 17.76 | 3.8 |
| 07/12 | 1,770 | 1,789 | 1,750 | 1,789 | +1.36% | 10,600 | 81億7854万 | +10.09% | 17.95 | 3.85 |
| 07/11 | 1,819 | 1,819 | 1,749 | 1,765 | -2.49% | 21,900 | 80億6882万 | +9.36% | 17.71 | 3.79 |
| 07/10 | 1,728 | 1,810 | 1,727 | 1,810 | +4.32% | 28,700 | 82億7454万 | +12.84% | 18.16 | 3.89 |
| 07/09 | 1,740 | 1,742 | 1,706 | 1,735 | 0% | 7,600 | 79億3168万 | +8.85% | 17.41 | 3.73 |
| 07/08 | 1,723 | 1,739 | 1,701 | 1,735 | +4.96% | 14,900 | 79億3168万 | +9.39% | 17.41 | 3.73 |
| 07/05 | 1,685 | 1,699 | 1,600 | 1,653 | -1.9% | 9,900 | 75億5681万 | +4.75% | 16.59 | 3.55 |
| 07/04 | 1,717 | 1,737 | 1,662 | 1,685 | -1.69% | 12,100 | 77億310万 | +7.05% | 16.91 | 3.62 |
| 07/03 | 1,700 | 1,748 | 1,679 | 1,714 | +2.76% | 13,200 | 78億3567万 | +9.38% | 17.2 | 3.68 |
| 07/02 | 1,627 | 1,700 | 1,620 | 1,668 | +2.58% | 18,600 | 76億2538万 | +6.85% | 16.74 | 3.59 |
| 07/01 | 1,644 | 1,644 | 1,616 | 1,626 | -0.91% | 3,000 | 74億3337万 | +4.36% | 16.32 | 3.49 |
| 06/28 | 1,618 | 1,648 | 1,604 | 1,641 | +2.31% | 5,900 | 75億195万 | +5.39% | 16.47 | 3.53 |
| 06/27 | 1,600 | 1,607 | 1,591 | 1,604 | +0.31% | 1,900 | 73億3280万 | +3.08% | 16.09 | 3.45 |
| 06/26 | 1,593 | 1,599 | 1,581 | 1,599 | +1.2% | 2,400 | 73億994万 | +2.76% | 16.04 | 3.44 |
| 06/25 | 1,557 | 1,595 | 1,557 | 1,580 | +0.96% | 3,900 | 72億2308万 | +1.54% | 15.85 | 3.4 |
| 06/24 | 1,554 | 1,565 | 1,543 | 1,565 | +2.56% | 3,800 | 71億5451万 | +0.45% | 15.7 | 3.36 |
| 06/21 | 1,551 | 1,551 | 1,523 | 1,526 | +0.2% | 1,100 | 69億7309万 | -2.18% | 15.31 | 3.28 |
| 06/20 | 1,522 | 1,523 | 1,518 | 1,523 | -0.2% | 700 | 69億5938万 | -2.62% | 15.28 | 3.27 |
| 06/19 | 1,525 | 1,571 | 1,525 | 1,526 | -1.17% | 1,900 | 69億7309万 | -2.68% | 15.31 | 3.28 |
| 06/18 | 1,585 | 1,586 | 1,540 | 1,544 | -2.34% | 2,300 | 70億5534万 | -1.91% | 15.49 | 3.32 |
| 06/17 | 1,545 | 1,581 | 1,545 | 1,581 | +1.93% | 1,700 | 72億2441万 | +0.19% | 15.86 | 3.4 |
| 06/14 | 1,550 | 1,566 | 1,546 | 1,551 | 0% | 500 | 70億8733万 | -1.9% | 15.56 | 3.33 |
| 06/13 | 1,577 | 1,578 | 1,551 | 1,551 | -1.65% | 1,500 | 70億8733万 | -2.21% | 15.56 | 3.33 |
| 06/12 | 1,540 | 1,579 | 1,540 | 1,577 | +2.4% | 4,100 | 72億613万 | -0.82% | 15.82 | 3.39 |
| 06/11 | 1,515 | 1,551 | 1,515 | 1,540 | 0% | 2,400 | 70億3706万 | -3.27% | 15.45 | 3.31 |
| 06/10 | 1,511 | 1,540 | 1,502 | 1,540 | +1.92% | 4,100 | 70億3706万 | -3.39% | 15.45 | 3.31 |
| 06/07 | 1,515 | 1,525 | 1,500 | 1,511 | 0% | 5,600 | 69億455万 | -5.33% | 15.16 | 3.25 |
| 06/06 | 1,522 | 1,530 | 1,508 | 1,511 | -2.64% | 1,900 | 69億455万 | -5.44% | 15.16 | 3.25 |
| 06/05 | 1,537 | 1,552 | 1,535 | 1,552 | +0.71% | 500 | 70億9190万 | -3.06% | 15.57 | 3.34 |
| 06/04 | 1,539 | 1,550 | 1,525 | 1,541 | 0% | 1,300 | 70億4163万 | -3.93% | 15.46 | 3.31 |
| 06/03 | 1,550 | 1,559 | 1,541 | 1,541 | -0.58% | 900 | 70億4163万 | -4.05% | 15.46 | 3.31 |
| 05/31 | 1,525 | 1,550 | 1,492 | 1,550 | +1.64% | 3,700 | 70億8276万 | -3.55% | 15.55 | 3.33 |
| 05/30 | 1,539 | 1,550 | 1,520 | 1,525 | -1.68% | 4,600 | 69億6852万 | -5.16% | 15.3 | 3.28 |
| 05/29 | 1,599 | 1,599 | 1,549 | 1,551 | -3% | 4,900 | 70億8733万 | -3.54% | 15.56 | 3.33 |
| 05/28 | 1,600 | 1,602 | 1,590 | 1,599 | -0.5% | 1,500 | 73億666万 | -0.5% | 16.04 | 3.44 |
| 05/27 | 1,600 | 1,624 | 1,560 | 1,607 | +0.44% | 2,500 | 73億4322万 | +0.12% | 16.12 | 3.45 |
| 05/24 | 1,601 | 1,621 | 1,584 | 1,600 | -0.19% | 3,500 | 73億1123万 | -0.25% | 16.05 | 3.44 |
| 05/23 | 1,615 | 1,647 | 1,603 | 1,603 | 0% | 6,000 | 73億2494万 | +0.06% | 16.08 | 3.45 |
| 05/22 | 1,619 | 1,619 | 1,603 | 1,603 | -1.41% | 300 | 73億2494万 | +0.12% | 16.08 | 3.45 |
| 05/21 | 1,630 | 1,640 | 1,604 | 1,626 | -0.12% | 3,700 | 74億3004万 | +1.5% | 16.32 | 3.49 |
| 05/20 | 1,639 | 1,639 | 1,606 | 1,628 | +0.68% | 3,700 | 74億3918万 | +1.69% | 16.34 | 3.5 |
| 05/17 | 1,635 | 1,659 | 1,591 | 1,617 | -1.22% | 7,300 | 73億8892万 | +1% | 16.22 | 3.48 |
| 05/16 | 1,676 | 1,680 | 1,599 | 1,637 | -2.21% | 8,600 | 74億8031万 | +2.25% | 16.43 | 3.52 |
| 05/15 | 1,699 | 1,701 | 1,634 | 1,674 | +2.64% | 16,200 | 76億4938万 | +4.56% | 16.8 | 3.6 |
| 05/14 | 1,680 | 1,680 | 1,601 | 1,631 | -2.04% | 4,700 | 74億5289万 | +2.07% | 16.37 | 3.51 |
| 05/13 | 1,667 | 1,673 | 1,629 | 1,665 | -0.3% | 4,800 | 76億825万 | +4.32% | 16.71 | 3.58 |
| 05/10 | 1,674 | 1,674 | 1,630 | 1,670 | +0.97% | 5,000 | 76億3110万 | +4.83% | 16.76 | 3.59 |
| 05/09 | 1,631 | 1,680 | 1,626 | 1,654 | +2.48% | 7,100 | 75億5799万 | +3.96% | 16.6 | 3.56 |
| 05/08 | 1,598 | 1,649 | 1,598 | 1,614 | +1.19% | 4,900 | 73億7521万 | +1.51% | 16.19 | 3.47 |
| 05/07 | 1,599 | 1,599 | 1,572 | 1,595 | +0.76% | 1,900 | 72億8839万 | +0.19% | 16 | 3.43 |
| 05/02 | 1,583 | 1,583 | 1,550 | 1,583 | +0.25% | 4,700 | 72億3355万 | -0.81% | 15.88 | 3.4 |
| 05/01 | 1,575 | 1,579 | 1,556 | 1,579 | -0.25% | 1,500 | 72億1527万 | -1.19% | 15.84 | 3.39 |
| 04/30 | 1,615 | 1,615 | 1,580 | 1,583 | -2.04% | 2,700 | 72億3355万 | -1.19% | 15.88 | 3.4 |
| 04/26 | 1,588 | 1,616 | 1,580 | 1,616 | +1.51% | 1,500 | 73億8435万 | +0.62% | 16.21 | 3.47 |
| 04/25 | 1,585 | 1,592 | 1,551 | 1,592 | +1.08% | 1,500 | 72億7468万 | -0.93% | 15.97 | 3.42 |
| 04/24 | 1,589 | 1,589 | 1,549 | 1,575 | +0.64% | 1,000 | 71億9700万 | -2.11% | 15.8 | 3.39 |
| 04/23 | 1,537 | 1,576 | 1,537 | 1,565 | +1.82% | 2,700 | 71億5130万 | -2.98% | 15.7 | 3.36 |
| 04/22 | 1,529 | 1,554 | 1,503 | 1,537 | +0.52% | 1,800 | 70億2335万 | -4.89% | 15.42 | 3.3 |
| 04/19 | 1,531 | 1,549 | 1,505 | 1,529 | -1.35% | 3,700 | 69億8680万 | -5.68% | 15.34 | 3.29 |
| 04/18 | 1,524 | 1,565 | 1,524 | 1,550 | -0.9% | 4,900 | 70億8276万 | -4.73% | 15.55 | 3.33 |
| 04/17 | 1,556 | 1,589 | 1,548 | 1,564 | +0.13% | 2,000 | 71億4673万 | -4.23% | 15.69 | 3.36 |
| 04/16 | 1,576 | 1,585 | 1,562 | 1,562 | -1.39% | 1,800 | 71億3759万 | -4.7% | 15.67 | 3.36 |
| 04/15 | 1,620 | 1,624 | 1,571 | 1,584 | -2.16% | 6,800 | 72億3812万 | -3.59% | 15.89 | 3.4 |
| 04/12 | 1,620 | 1,649 | 1,567 | 1,619 | +0.75% | 9,500 | 73億9805万 | -1.88% | 16.24 | 3.48 |
| 04/11 | 1,613 | 1,620 | 1,600 | 1,607 | -0.92% | 4,800 | 73億4322万 | -2.96% | 16.12 | 3.45 |
| 04/10 | 1,649 | 1,649 | 1,614 | 1,622 | +0.56% | 800 | 74億1176万 | -2.41% | 16.28 | 3.49 |
| 04/09 | 1,655 | 1,658 | 1,611 | 1,613 | -2.24% | 2,400 | 73億7064万 | -3.01% | 16.18 | 3.47 |
| 04/08 | 1,599 | 1,678 | 1,598 | 1,650 | +3.84% | 7,000 | 75億3971万 | -0.66% | 16.56 | 3.55 |
| 04/05 | 1,575 | 1,603 | 1,550 | 1,589 | +0.89% | 6,500 | 72億6097万 | -4.28% | 15.94 | 3.42 |
| 04/04 | 1,604 | 1,614 | 1,575 | 1,575 | -1.81% | 4,100 | 71億9700万 | -5.18% | 15.8 | 3.39 |
| 04/03 | 1,569 | 1,626 | 1,560 | 1,604 | -0.31% | 10,800 | 73億2951万 | -3.61% | 16.09 | 3.45 |
| 04/02 | 1,648 | 1,648 | 1,600 | 1,609 | -1.29% | 6,700 | 73億5236万 | -3.25% | 16.14 | 3.46 |
| 04/01 | 1,686 | 1,686 | 1,614 | 1,630 | -2.98% | 8,200 | 74億4832万 | -1.75% | 16.36 | 3.5 |
| 03/29 | 1,697 | 1,697 | 1,648 | 1,680 | -0.12% | 5,400 | 76億7680万 | +1.51% | 16.86 | 3.61 |
| 03/28 | 1,641 | 1,686 | 1,629 | 1,682 | +2.25% | 11,300 | 76億8593万 | +2.06% | 16.88 | 3.61 |
| 03/27 | 1,670 | 1,675 | 1,645 | 1,645 | -1.5% | 3,500 | 75億1686万 | +0.18% | 16.51 | 3.53 |
| 03/26 | 1,670 | 1,698 | 1,649 | 1,670 | -0.3% | 5,900 | 76億3110万 | +1.95% | 16.76 | 3.59 |
| 03/25 | 1,650 | 1,677 | 1,639 | 1,675 | +2.13% | 7,100 | 76億5395万 | +2.76% | 16.81 | 3.6 |
| 03/22 | 1,679 | 1,679 | 1,640 | 1,640 | -1.15% | 4,800 | 74億9401万 | +1.17% | 16.46 | 3.52 |
| 03/21 | 1,670 | 1,686 | 1,659 | 1,659 | -0.3% | 5,300 | 75億8084万 | +2.72% | 16.65 | 3.56 |
| 03/19 | 1,649 | 1,675 | 1,642 | 1,664 | +1.16% | 8,700 | 76億368万 | +3.74% | 16.7 | 3.57 |
| 03/18 | 1,668 | 1,668 | 1,627 | 1,645 | -1.38% | 4,200 | 75億1686万 | +3.26% | 16.51 | 3.53 |
| 03/15 | 1,652 | 1,674 | 1,611 | 1,668 | +0.48% | 10,700 | 76億2196万 | +5.37% | 16.74 | 3.58 |
| 03/14 | 1,723 | 1,737 | 1,641 | 1,660 | -3.54% | 7,900 | 75億8540万 | +5.6% | 16.66 | 3.57 |
| 03/13 | 1,723 | 1,739 | 1,663 | 1,721 | +0.47% | 13,200 | 78億6415万 | +10.25% | 17.27 | 3.7 |
| 03/12 | 1,649 | 1,722 | 1,605 | 1,713 | +3.13% | 10,000 | 78億2759万 | +10.73% | 17.19 | 3.68 |
| 03/11 | 1,630 | 1,718 | 1,541 | 1,661 | -5.09% | 25,200 | 75億8997万 | +8.28% | 16.67 | 3.57 |
| 03/08 | 1,777 | 1,779 | 1,731 | 1,750 | -1.41% | 12,100 | 79億9666万 | +14.9% | 17.56 | 3.76 |
| 03/07 | 1,793 | 1,824 | 1,740 | 1,775 | +1.2% | 29,200 | 81億1090万 | +17.55% | 17.81 | 3.81 |
| 03/06 | 1,633 | 1,765 | 1,625 | 1,754 | +7.34% | 48,600 | 80億1494万 | +17.25% | 17.6 | 3.77 |
| 03/05 | 1,585 | 1,634 | 1,550 | 1,634 | +3.16% | 19,100 | 74億6660万 | +10.11% | 16.4 | 3.51 |
| 03/04 | 1,640 | 1,640 | 1,581 | 1,584 | -1.55% | 9,600 | 72億3812万 | +7.46% | 15.89 | 3.4 |
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 | |
| 2019年 6月期 | 4,030 10/5 | 1,448 12/26 | 4,208,900 10/2 | 155億3859万 | 57億6217万 | +19.08% 6/17 | -34.39% 12/26 |
| 2020年 6月期 | 3,650 6/23 | 697 3/13 | 707,900 6/23 | 145億5539万 | 27億7669万 | +63.57% 5/18 | -38.81% 3/13 |
| 2021年 6月期 | 3,485 10/21 | 1,422 6/29 | 578,500 9/25 | 139億1658万 | 56億9792万 | +22.09% 10/14 | -22.97% 11/17 |
| 2022年 6月期 | 1,940 9/13 | 1,000 1/24 | 207,800 3/2 | 88億5381万 | 45億6437万 | +35.85% 3/1 | -17.44% 8/6 |
| 2023年 6月期 | 1,679 6/20 | 1,187 5/30 | 154,700 6/15 | 76億7214万 | 54億2396万 | +26.93% 6/19 | -17.41% 5/18 |
| 最新 | 1,700 2024/7/26 | 8,200 | 77億7167万 | +0.53% 1,691 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/07/26 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
697円（2020/03/13） - 144%（2.44倍）
1,700円（7/26）