株価チャート
株価
9/9
- 前日 (9/6)
- 715
- 始値
- 700
- 高値
- 705
- 安値
- 700
- 終値 -1.4%
- 705
- 出来高 -95.07%
- 700
乖離率
- 株価（5日）
移動平均値 - -2.49%
723 - 株価（25日）
移動平均値 - -6.13%
751 - 出来高（5日）
移動平均値 - -83.87%
4,340
2024/04/16～2024/09/09
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 | ||||||||||
| 09/09 | 700 | 705 | 700 | 705 | -1.4% | 700 | 20億3977万 | -6.13% | 667.24 | 2.63 |
| 09/06 | 725 | 754 | 710 | 715 | -1.38% | 14,200 | 20億6870万 | -5.3% | 676.7 | 2.67 |
| 09/05 | 720 | 732 | 720 | 725 | +0.55% | 2,100 | 20億9764万 | -4.73% | 686.16 | 2.71 |
| 09/04 | 742 | 742 | 714 | 721 | -3.99% | 4,100 | 20億8606万 | -6.12% | 682.38 | 2.69 |
| 09/03 | 751 | 755 | 751 | 751 | -0.13% | 600 | 21億7286万 | -3.1% | 710.77 | 2.81 |
| 09/02 | 775 | 775 | 739 | 752 | -1.57% | 8,200 | 21億7576万 | -3.71% | 711.72 | 2.81 |
| 08/30 | 778 | 778 | 764 | 764 | -0.52% | 1,700 | 22億1048万 | -3.05% | 723.08 | 2.85 |
| 08/29 | 761 | 770 | 761 | 768 | -1.03% | 1,600 | 22億2205万 | -3.52% | 726.86 | 2.87 |
| 08/28 | 776 | 776 | 768 | 776 | -0.13% | 1,100 | 22億4520万 | -3.6% | 734.43 | 2.9 |
| 08/27 | 775 | 781 | 766 | 777 | -0.38% | 7,600 | 22億4809万 | -4.55% | 735.38 | 2.9 |
| 08/26 | 780 | 800 | 771 | 780 | 0% | 3,800 | 22億5677万 | -5.11% | 738.22 | 2.91 |
| 08/23 | 787 | 787 | 772 | 780 | -0.89% | 2,000 | 22億5677万 | -6.25% | 738.22 | 2.91 |
| 08/22 | 767 | 794 | 765 | 787 | +1.03% | 1,500 | 22億7702万 | -6.53% | 744.84 | 2.94 |
| 08/21 | 770 | 779 | 765 | 779 | +0.26% | 1,500 | 22億5388万 | -8.57% | 737.27 | 2.91 |
| 08/20 | 771 | 779 | 761 | 777 | +0.91% | 1,300 | 22億4809万 | -9.76% | 735.38 | 2.9 |
| 08/19 | 790 | 790 | 770 | 770 | -2.16% | 4,500 | 22億2784万 | -11.7% | 728.75 | 2.88 |
| 08/16 | 773 | 788 | 773 | 787 | +1.81% | 1,500 | 22億7702万 | -10.67% | 744.84 | 2.94 |
| 08/15 | 771 | 795 | 771 | 773 | +0.65% | 2,200 | 22億3652万 | -13.15% | 731.59 | 2.89 |
| 08/14 | 753 | 777 | 751 | 768 | +1.99% | 3,000 | 22億2205万 | -14.57% | 726.86 | 2.87 |
| 08/13 | 750 | 776 | 730 | 753 | +0.27% | 4,400 | 21億7865万 | -17.16% | 712.66 | 2.81 |
| 08/09 | 803 | 803 | 751 | 751 | -4.7% | 8,500 | 21億7286万 | -18.28% | 710.77 | 2.81 |
| 08/08 | 680 | 788 | 680 | 788 | +14.53% | 15,200 | 22億7992万 | -15.27% | 745.79 | 2.94 |
| 08/07 | 650 | 703 | 649 | 688 | -0.29% | 23,400 | 19億9059万 | -26.81% | 651.15 | 2.57 |
| 08/06 | 679 | 752 | 679 | 690 | +5.67% | 13,900 | 19億9637万 | -27.75% | 653.04 | 2.58 |
| 08/05 | 745 | 750 | 653 | 653 | -18.68% | 16,200 | 18億8932万 | -32.75% | 618.02 | 2.44 |
| 08/02 | 828 | 839 | 745 | 803 | -7.91% | 24,100 | 23億2331万 | -18.64% | 759.99 | 3 |
| 08/01 | 881 | 895 | 842 | 872 | -0.91% | 14,500 | 25億2295万 | -12.63% | 825.29 | 3.26 |
| 07/31 | 903 | 907 | 871 | 880 | -2.55% | 9,400 | 25億4610万 | -12.52% | 832.86 | 3.29 |
| 07/30 | 904 | 919 | 902 | 903 | -0.11% | 3,200 | 26億1264万 | -10.86% | 854.63 | 3.37 |
| 07/29 | 930 | 930 | 892 | 904 | -2.59% | 23,000 | 26億1554万 | -11.29% | 855.58 | 3.38 |
| 07/26 | 950 | 959 | 918 | 928 | -3.83% | 17,100 | 26億8498万 | -9.46% | 878.29 | 3.47 |
| 07/25 | 982 | 982 | 952 | 965 | -2.33% | 7,300 | 27億9203万 | -6.31% | 913.31 | 3.6 |
| 07/24 | 998 | 1,008 | 985 | 988 | -0.6% | 3,500 | 28億5858万 | -4.36% | 935.08 | 3.69 |
| 07/23 | 1,007 | 1,012 | 994 | 994 | -0.7% | 3,200 | 28億7594万 | -4.05% | 940.75 | 3.71 |
| 07/22 | 1,014 | 1,021 | 981 | 1,001 | -2.34% | 4,500 | 28億9619万 | -3.47% | 947.38 | 3.74 |
| 07/19 | 1,035 | 1,037 | 1,021 | 1,025 | -0.87% | 4,700 | 29億6563万 | -1.63% | 970.09 | 3.83 |
| 07/18 | 1,022 | 1,034 | 1,003 | 1,034 | +0.88% | 8,400 | 29億9167万 | -1.05% | 978.61 | 3.86 |
| 07/17 | 1,012 | 1,028 | 1,008 | 1,025 | +1.28% | 7,300 | 29億6563万 | -2.1% | 970.09 | 3.83 |
| 07/16 | 1,028 | 1,033 | 1,012 | 1,012 | -2.13% | 3,800 | 29億2801万 | -3.53% | 957.79 | 3.78 |
| 07/12 | 1,010 | 1,034 | 1,010 | 1,034 | +2.17% | 5,100 | 29億9167万 | -1.62% | 978.61 | 3.86 |
| 07/11 | 1,000 | 1,013 | 999 | 1,012 | +0.3% | 1,500 | 29億2801万 | -3.71% | 957.79 | 3.78 |
| 07/10 | 1,015 | 1,015 | 1,001 | 1,009 | +0.2% | 1,200 | 29億1933万 | -4.09% | 954.95 | 3.77 |
| 07/09 | 1,013 | 1,019 | 1,005 | 1,007 | -0.98% | 1,700 | 29億1355万 | -4.55% | 953.06 | 3.76 |
| 07/08 | 1,005 | 1,018 | 999 | 1,017 | +1.4% | 2,700 | 29億4248万 | -3.69% | 962.52 | 3.8 |
| 07/05 | 1,014 | 1,014 | 1,000 | 1,003 | -1.47% | 4,000 | 29億197万 | -4.93% | 949.27 | 3.75 |
| 07/04 | 1,022 | 1,023 | 1,002 | 1,018 | -2.02% | 9,800 | 29億4537万 | -3.6% | 963.47 | 3.8 |
| 07/03 | 1,063 | 1,067 | 1,021 | 1,039 | -2.26% | 11,700 | 30億613万 | -1.42% | 983.34 | 3.88 |
| 07/02 | 1,062 | 1,071 | 1,053 | 1,063 | -1.21% | 5,300 | 30億7557万 | +0.95% | 1006.06 | 3.97 |
| 07/01 | 1,084 | 1,084 | 1,056 | 1,076 | +0.09% | 5,300 | 31億1319万 | +2.38% | 1018.36 | 4.02 |
| 06/28 | 1,084 | 1,090 | 1,073 | 1,075 | -0.28% | 5,400 | 31億1029万 | +2.48% | 1017.42 | 4.02 |
| 06/27 | 1,067 | 1,091 | 1,051 | 1,078 | +1.13% | 10,400 | 31億1897万 | +3.16% | 1020.26 | 4.03 |
| 06/26 | 1,051 | 1,072 | 1,050 | 1,066 | +0.85% | 3,500 | 30億8425万 | +2.3% | 1008.9 | 3.98 |
| 06/25 | 1,047 | 1,073 | 1,037 | 1,057 | +1.54% | 5,400 | 30億5821万 | +1.83% | 1000.38 | 3.95 |
| 06/24 | 1,055 | 1,055 | 1,041 | 1,041 | -0.95% | 1,500 | 30億1192万 | +0.68% | 985.24 | 3.89 |
| 06/21 | 1,042 | 1,069 | 1,041 | 1,051 | +0.29% | 4,500 | 30億4085万 | +1.94% | 994.7 | 3.93 |
| 06/20 | 1,042 | 1,058 | 1,034 | 1,048 | +0.1% | 7,700 | 30億3217万 | +2.04% | 991.86 | 3.92 |
| 06/19 | 1,075 | 1,075 | 1,047 | 1,047 | -2.33% | 7,800 | 30億2928万 | +2.45% | 990.92 | 3.91 |
| 06/18 | 1,004 | 1,072 | 999 | 1,072 | +6.56% | 10,300 | 31億161万 | +5.41% | 1014.58 | 4 |
| 06/17 | 1,071 | 1,071 | 1,006 | 1,006 | -11.68% | 26,600 | 29億1065万 | -0.59% | 952.11 | 3.76 |
| 06/14 | 1,100 | 1,140 | 1,091 | 1,139 | +3.55% | 17,700 | 32億9546万 | +12.88% | 1077.99 | 4.26 |
| 06/13 | 1,089 | 1,104 | 1,088 | 1,100 | +0.92% | 4,300 | 31億8263万 | +10% | 1041.08 | 4.11 |
| 06/12 | 1,067 | 1,090 | 1,061 | 1,090 | +2.16% | 6,700 | 31億5369万 | +9.66% | 1031.61 | 4.07 |
| 06/11 | 1,053 | 1,070 | 1,046 | 1,067 | +1.43% | 3,900 | 30億8715万 | +8% | 1009.84 | 3.99 |
| 06/10 | 1,032 | 1,064 | 1,032 | 1,052 | +2.14% | 3,600 | 30億4375万 | +7.24% | 995.65 | 3.93 |
| 06/07 | 1,039 | 1,043 | 1,013 | 1,030 | -0.96% | 5,500 | 29億8009万 | +5.53% | 974.83 | 3.85 |
| 06/06 | 1,093 | 1,176 | 1,035 | 1,040 | -3.79% | 50,000 | 30億903万 | +7.11% | 984.29 | 3.89 |
| 06/05 | 1,033 | 1,089 | 1,033 | 1,081 | +4.55% | 22,200 | 31億2765万 | +11.9% | 1023.09 | 4.04 |
| 06/04 | 1,031 | 1,034 | 1,017 | 1,034 | +2.58% | 4,400 | 29億9167万 | +7.71% | 978.61 | 3.86 |
| 06/03 | 1,021 | 1,022 | 991 | 1,008 | -0.49% | 5,300 | 29億1644万 | +5.55% | 954 | 3.77 |
| 05/31 | 985 | 1,034 | 985 | 1,013 | +2.84% | 5,700 | 29億3091万 | +6.52% | 958.74 | 3.78 |
| 05/30 | 994 | 1,006 | 985 | 985 | -1.01% | 3,100 | 28億4990万 | +4.01% | 932.24 | 3.68 |
| 05/29 | 1,025 | 1,025 | 983 | 995 | -2.93% | 12,400 | 28億7883万 | +5.4% | 941.7 | 3.72 |
| 05/28 | 1,021 | 1,025 | 1,016 | 1,025 | +0.29% | 7,400 | 29億6563万 | +9.04% | 970.09 | 3.83 |
| 05/27 | 1,000 | 1,062 | 999 | 1,022 | +3.65% | 21,600 | 29億5695万 | +9.19% | 967.25 | 3.82 |
| 05/24 | 989 | 1,009 | 986 | 986 | 0% | 10,800 | 28億5279万 | +5.68% | 933.18 | 3.68 |
| 05/23 | 977 | 997 | 965 | 986 | +0.92% | 13,000 | 28億5279万 | +5.91% | 933.18 | 3.68 |
| 05/22 | 961 | 1,000 | 953 | 977 | +1.77% | 10,300 | 28億2675万 | +5.05% | 924.67 | 3.65 |
| 05/21 | 955 | 960 | 948 | 960 | +0.63% | 4,100 | 27億7756万 | +3.23% | 908.58 | 3.59 |
| 05/20 | 954 | 954 | 934 | 954 | +0.53% | 1,900 | 27億6020万 | +2.47% | 902.9 | 3.56 |
| 05/17 | 934 | 951 | 934 | 949 | +0.85% | 5,800 | 27億4574万 | +1.82% | 898.17 | 3.55 |
| 05/16 | 930 | 946 | 930 | 941 | +2.17% | 4,800 | 27億2259万 | +0.86% | 890.59 | 3.52 |
| 05/15 | 939 | 939 | 921 | 921 | -1.6% | 1,500 | 26億6472万 | -1.5% | 871.67 | 3.44 |
| 05/14 | 920 | 936 | 903 | 936 | +0.11% | 7,100 | 27億812万 | +0.21% | 885.86 | 3.5 |
| 05/13 | 922 | 935 | 914 | 935 | +1.52% | 2,600 | 27億523万 | +0.21% | 884.92 | 3.49 |
| 05/10 | 951 | 965 | 921 | 921 | -2.75% | 5,900 | 26億6472万 | -1.39% | 871.67 | 3.44 |
| 05/09 | 918 | 1,014 | 918 | 947 | +2.49% | 23,400 | 27億3995万 | +1.39% | 896.27 | 3.54 |
| 05/08 | 909 | 924 | 909 | 924 | +1.65% | 3,900 | 26億7340万 | -1.28% | 874.5 | 3.45 |
| 05/07 | 908 | 916 | 908 | 909 | -0.11% | 2,600 | 26億3000万 | -3.19% | 860.31 | 3.4 |
| 05/02 | 917 | 917 | 908 | 910 | -0.76% | 1,100 | 26億3290万 | -3.4% | 861.25 | 3.4 |
| 05/01 | 916 | 919 | 913 | 917 | -0.11% | 1,000 | 26億5315万 | -3.17% | 867.88 | 3.43 |
| 04/30 | 920 | 920 | 913 | 918 | -0.22% | 2,600 | 26億5604万 | -3.47% | 868.83 | 3.43 |
| 04/26 | 920 | 920 | 913 | 920 | 0% | 1,200 | 26億6183万 | -3.87% | 870.72 | 3.44 |
| 04/25 | 907 | 922 | 907 | 920 | +0.66% | 3,400 | 26億6183万 | -4.66% | 870.72 | 3.44 |
| 04/24 | 915 | 924 | 910 | 914 | -0.11% | 3,900 | 26億4447万 | -6.26% | 865.04 | 3.41 |
| 04/23 | 906 | 923 | 905 | 915 | +1.33% | 3,500 | 26億4736万 | -7.85% | 865.99 | 3.42 |
| 04/22 | 905 | 911 | 900 | 903 | +0.22% | 10,800 | 26億1264万 | -9.52% | 854.63 | 3.37 |
| 04/19 | 925 | 925 | 896 | 901 | -2.49% | 18,000 | 26億686万 | -9.72% | 852.74 | 3.37 |
| 04/18 | 930 | 940 | 901 | 924 | -0.96% | 15,000 | 26億7340万 | -7.51% | 874.5 | 3.45 |
| 04/17 | 958 | 958 | 917 | 933 | -1.06% | 11,000 | 26億9944万 | -6.51% | 883.02 | 3.49 |
| 04/16 | 946 | 964 | 943 | 943 | -1.15% | 5,900 | 27億2838万 | -5.51% | 892.49 | 3.52 |
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 7月期 | 5,250 11/1 | 2,021 4/3 | 1,954,600 10/31 | 144億1755万 | 57億7258万 | +20.58% 4/17 | -33.48% 1/4 |
| 2020年 7月期 | 2,600 8/1 | 831 3/13 | 297,400 6/10 | 74億2638万 | 23億8779万 | +44.16% 4/20 | -33.87% 3/17 |
| 2021年 7月期 | 1,630 11/5 10/8 | 1,002 6/25 | 35,600 10/2 | 46億8951万 | 28億8275万 | +23.31% 10/7 | -19.13% 12/22 |
| 2022年 7月期 | 1,084 6/15 | 650 3/10 | 103,800 6/15 | 31億3200万 | 18億7804万 | +26.79% 6/14 | -18.03% 12/28 |
| 2023年 7月期 | 2,214 12/1 | 796 8/16 | 4,679,000 3/28 | 64億355万 | 22億9988万 | +82.07% 9/15 | -24.94% 1/6 |
| 最新 | 705 2024/9/9 | 700 | 20億3977万 | -6.13% 751 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 85%（1.85倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/09/09 vs 2023/12/29
- -26%（0.74倍）
- 過去安値
650円（2022/03/10） - 8%（1.08倍）
705円（9/9）