株価チャート
株価
9/18
- 前日 (9/17)
- 295
- 始値
- 296
- 高値
- 300
- 安値
- 296
- 終値 +0.34%
- 296
- 出来高 -64.49%
- 12,500
乖離率
- 株価（5日）
移動平均値 - +1.02%
293 - 株価（25日）
移動平均値 - -1%
299 - 出来高（5日）
移動平均値 - -33.16%
18,700
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 | 296 | 300 | 296 | 296 | +0.34% | 12,500 | 28億9097万 | -1% | 25.3 | 0.93 |
| 09/17 | 290 | 301 | 290 | 295 | +1.03% | 35,200 | 28億8120万 | -1.01% | 25.21 | 0.93 |
| 09/13 | 294 | 295 | 288 | 292 | -0.68% | 20,300 | 28億5190万 | -2.34% | 24.96 | 0.92 |
| 09/12 | 291 | 295 | 290 | 294 | +1.73% | 11,900 | 28億7143万 | -2.33% | 25.13 | 0.92 |
| 09/11 | 293 | 297 | 286 | 289 | -1.7% | 13,600 | 28億2260万 | -3.67% | 24.7 | 0.91 |
| 09/10 | 290 | 297 | 290 | 294 | +1.73% | 20,300 | 28億7143万 | -1.34% | 25.13 | 0.92 |
| 09/09 | 281 | 291 | 280 | 289 | +0.35% | 15,100 | 28億2260万 | -2.03% | 24.7 | 0.91 |
| 09/06 | 292 | 294 | 288 | 288 | -1.71% | 4,000 | 28億1283万 | -2.7% | 24.62 | 0.9 |
| 09/05 | 289 | 296 | 288 | 293 | +0.69% | 18,600 | 28億6167万 | -1.35% | 25.04 | 0.92 |
| 09/04 | 293 | 297 | 287 | 291 | -3.64% | 29,300 | 28億4213万 | -2.68% | 24.87 | 0.91 |
| 09/03 | 301 | 310 | 298 | 302 | +1% | 33,100 | 29億4957万 | +0.67% | 25.81 | 0.95 |
| 09/02 | 294 | 301 | 294 | 299 | 0% | 23,700 | 29億2027万 | -0.33% | 25.56 | 0.94 |
| 08/30 | 300 | 300 | 296 | 299 | -0.99% | 4,200 | 29億2027万 | -0.66% | 25.56 | 0.94 |
| 08/29 | 300 | 302 | 299 | 302 | +0.67% | 24,800 | 29億4957万 | 0% | 25.81 | 0.95 |
| 08/28 | 302 | 305 | 299 | 300 | -0.66% | 16,300 | 29億3004万 | -0.66% | 25.64 | 0.94 |
| 08/27 | 303 | 305 | 300 | 302 | -0.66% | 28,500 | 29億4957万 | -0.33% | 25.81 | 0.95 |
| 08/26 | 296 | 308 | 296 | 304 | +0.66% | 19,800 | 29億6910万 | 0% | 25.98 | 0.95 |
| 08/23 | 306 | 306 | 296 | 302 | -1.31% | 28,600 | 29億4957万 | -0.98% | 25.81 | 0.95 |
| 08/22 | 310 | 310 | 305 | 306 | -0.97% | 13,400 | 29億8864万 | -0.33% | 26.15 | 0.96 |
| 08/21 | 310 | 316 | 308 | 309 | -0.96% | 24,300 | 30億1794万 | +0.32% | 26.41 | 0.97 |
| 08/20 | 311 | 316 | 307 | 312 | +1.3% | 42,300 | 30億4724万 | +0.97% | 26.67 | 0.98 |
| 08/19 | 305 | 323 | 305 | 308 | +0.98% | 63,300 | 30億817万 | -0.65% | 26.32 | 0.97 |
| 08/16 | 313 | 316 | 300 | 305 | -1.61% | 65,300 | 29億7887万 | -1.93% | 26.07 | 0.96 |
| 08/15 | 288 | 315 | 288 | 310 | +7.64% | 139,900 | 30億2770万 | -0.64% | 26.5 | 0.97 |
| 08/14 | 283 | 300 | 280 | 288 | +2.13% | 147,800 | 28億1283万 | -7.99% | 24.62 | 0.9 |
| 08/13 | 292 | 292 | 279 | 282 | -12.96% | 205,400 | 27億5423万 | -10.48% | 24.1 | 0.88 |
| 08/09 | 326 | 330 | 314 | 324 | -1.82% | 134,000 | 31億6444万 | +2.21% | 27.69 | 1.02 |
| 08/08 | 265 | 339 | 265 | 330 | +25% | 421,800 | 32億2304万 | +4.1% | 28.2 | 1.03 |
| 08/07 | 237 | 270 | 237 | 264 | +8.2% | 35,900 | 25億7843万 | -16.72% | 22.56 | 0.83 |
| 08/06 | 245 | 257 | 230 | 244 | +5.63% | 112,800 | 23億8309万 | -23.75% | 20.85 | 0.77 |
| 08/05 | 287 | 290 | 231 | 231 | -25.72% | 205,300 | 22億5613万 | -28.7% | 19.74 | 0.72 |
| 08/02 | 316 | 316 | 309 | 311 | -1.58% | 63,900 | 30億3747万 | -5.18% | 26.58 | 0.98 |
| 08/01 | 322 | 322 | 313 | 316 | -1.86% | 17,600 | 30億8630万 | -4.24% | 27.01 | 0.99 |
| 07/31 | 317 | 322 | 316 | 322 | +0.94% | 12,200 | 31億4490万 | -2.72% | 27.52 | 1.01 |
| 07/30 | 317 | 320 | 317 | 319 | +0.63% | 2,100 | 31億1560万 | -3.63% | 27.26 | 1 |
| 07/29 | 318 | 323 | 317 | 317 | -0.31% | 11,500 | 30億9607万 | -4.52% | 27.09 | 0.99 |
| 07/26 | 313 | 318 | 313 | 318 | +1.27% | 11,800 | 31億584万 | -4.5% | 27.18 | 1 |
| 07/25 | 320 | 320 | 311 | 314 | -3.09% | 25,500 | 30億6677万 | -5.99% | 26.84 | 0.98 |
| 07/24 | 324 | 327 | 321 | 324 | -0.31% | 5,100 | 31億6444万 | -3.28% | 27.69 | 1.02 |
| 07/23 | 327 | 328 | 325 | 325 | -0.61% | 6,600 | 31億7421万 | -2.99% | 27.78 | 1.02 |
| 07/22 | 329 | 330 | 326 | 327 | -0.61% | 4,900 | 31億9374万 | -2.68% | 27.95 | 1.03 |
| 07/19 | 331 | 331 | 328 | 329 | -0.6% | 16,600 | 32億1327万 | -2.08% | 28.12 | 1.03 |
| 07/18 | 332 | 334 | 327 | 331 | -0.6% | 18,200 | 32億3281万 | -1.78% | 28.29 | 1.04 |
| 07/17 | 333 | 335 | 333 | 333 | 0% | 8,100 | 32億5234万 | -1.48% | 28.46 | 1.04 |
| 07/16 | 336 | 336 | 333 | 333 | -0.89% | 9,700 | 32億5234万 | -1.48% | 28.46 | 1.04 |
| 07/12 | 333 | 337 | 332 | 336 | +0.9% | 11,300 | 32億8164万 | -0.59% | 28.72 | 1.05 |
| 07/11 | 335 | 335 | 332 | 333 | 0% | 7,300 | 32億5234万 | -1.48% | 28.46 | 1.04 |
| 07/10 | 333 | 336 | 332 | 333 | 0% | 4,900 | 32億5234万 | -1.48% | 28.46 | 1.04 |
| 07/09 | 334 | 336 | 333 | 333 | -0.89% | 31,400 | 32億5234万 | -1.48% | 28.46 | 1.04 |
| 07/08 | 339 | 339 | 336 | 336 | 0% | 3,200 | 32億8164万 | -0.59% | 28.72 | 1.05 |
| 07/05 | 334 | 337 | 332 | 336 | +0.6% | 17,700 | 32億8164万 | -0.59% | 28.72 | 1.05 |
| 07/04 | 336 | 337 | 334 | 334 | -0.6% | 11,700 | 32億6211万 | -1.18% | 28.55 | 1.05 |
| 07/03 | 337 | 338 | 336 | 336 | -1.18% | 14,100 | 32億8164万 | -0.3% | 28.72 | 1.05 |
| 07/02 | 340 | 341 | 336 | 340 | +0.59% | 22,500 | 33億2071万 | +0.89% | 29.06 | 1.07 |
| 07/01 | 339 | 339 | 337 | 338 | 0% | 4,500 | 33億117万 | +0.3% | 28.89 | 1.06 |
| 06/28 | 340 | 341 | 337 | 338 | -0.88% | 13,300 | 33億117万 | +0.6% | 27.49 | 1.06 |
| 06/27 | 340 | 341 | 336 | 341 | +0.29% | 16,000 | 33億3047万 | +1.79% | 27.73 | 1.07 |
| 06/26 | 341 | 341 | 338 | 340 | +0.89% | 15,000 | 33億2071万 | +1.49% | 27.65 | 1.07 |
| 06/25 | 341 | 342 | 337 | 337 | -1.46% | 12,400 | 32億9141万 | +0.9% | 27.41 | 1.06 |
| 06/24 | 337 | 342 | 334 | 342 | +2.4% | 23,200 | 33億4024万 | +2.4% | 27.82 | 1.07 |
| 06/21 | 339 | 340 | 334 | 334 | -1.76% | 15,800 | 32億6211万 | +0.3% | 27.17 | 1.05 |
| 06/20 | 338 | 342 | 336 | 340 | -0.58% | 14,900 | 33億2071万 | +2.1% | 27.65 | 1.07 |
| 06/19 | 336 | 342 | 336 | 342 | +2.09% | 25,000 | 33億4024万 | +3.01% | 27.82 | 1.07 |
| 06/18 | 333 | 337 | 333 | 335 | -0.59% | 39,700 | 32億7187万 | +0.9% | 27.25 | 1.05 |
| 06/17 | 342 | 343 | 337 | 337 | -0.88% | 32,900 | 32億9141万 | +1.51% | 27.41 | 1.06 |
| 06/14 | 335 | 341 | 335 | 340 | -0.58% | 39,000 | 33億2071万 | +2.72% | 27.65 | 1.07 |
| 06/13 | 357 | 358 | 339 | 342 | -5% | 181,300 | 33億4024万 | +3.32% | 27.82 | 1.07 |
| 06/12 | 345 | 360 | 339 | 360 | +6.51% | 220,000 | 35億1604万 | +8.76% | 29.28 | 1.13 |
| 06/11 | 332 | 342 | 332 | 338 | +0.6% | 30,900 | 33億117万 | +2.74% | 27.49 | 1.06 |
| 06/10 | 332 | 342 | 330 | 336 | +1.82% | 41,500 | 32億8164万 | +2.13% | 27.33 | 1.05 |
| 06/07 | 333 | 334 | 327 | 330 | -1.2% | 17,500 | 32億2304万 | +0.3% | 26.84 | 1.03 |
| 06/06 | 330 | 340 | 324 | 334 | +2.14% | 43,300 | 32億6211万 | +1.52% | 27.17 | 1.05 |
| 06/05 | 333 | 333 | 326 | 327 | -1.8% | 15,600 | 31億9374万 | -0.3% | 26.6 | 1.03 |
| 06/04 | 335 | 335 | 331 | 333 | -0.3% | 17,000 | 32億5234万 | +1.52% | 27.08 | 1.04 |
| 06/03 | 333 | 338 | 329 | 334 | +0.91% | 28,500 | 32億6211万 | +2.45% | 27.17 | 1.05 |
| 05/31 | 331 | 334 | 326 | 331 | 0% | 28,900 | 32億3281万 | +1.85% | 26.92 | 1.04 |
| 05/30 | 329 | 333 | 325 | 331 | -1.19% | 12,600 | 32億3281万 | +2.16% | 26.92 | 1.04 |
| 05/29 | 324 | 335 | 322 | 335 | +2.76% | 16,400 | 32億7187万 | +3.72% | 27.25 | 1.05 |
| 05/28 | 320 | 331 | 320 | 326 | +2.52% | 54,600 | 31億8397万 | +1.24% | 26.51 | 1.02 |
| 05/27 | 318 | 320 | 317 | 318 | -0.31% | 13,400 | 31億584万 | -1.24% | 25.86 | 1 |
| 05/24 | 320 | 321 | 318 | 319 | -0.93% | 20,900 | 31億1560万 | -0.62% | 25.95 | 1 |
| 05/23 | 325 | 325 | 321 | 322 | -1.23% | 13,300 | 31億4490万 | +0.31% | 26.19 | 1.01 |
| 05/22 | 325 | 327 | 324 | 326 | -0.31% | 8,900 | 31億8397万 | +1.56% | 26.51 | 1.02 |
| 05/21 | 331 | 331 | 327 | 327 | -0.91% | 7,200 | 31億9374万 | +1.87% | 26.6 | 1.03 |
| 05/20 | 328 | 331 | 326 | 330 | +0.61% | 16,400 | 32億2304万 | +3.13% | 26.84 | 1.03 |
| 05/17 | 324 | 328 | 323 | 328 | +0.92% | 15,800 | 32億351万 | +2.5% | 26.68 | 1.03 |
| 05/16 | 329 | 329 | 322 | 325 | -0.61% | 21,200 | 31億7421万 | +1.56% | 26.43 | 1.02 |
| 05/15 | 336 | 336 | 325 | 327 | -2.1% | 30,200 | 31億9374万 | +2.51% | 26.6 | 1.03 |
| 05/14 | 332 | 334 | 331 | 334 | +0.6% | 19,300 | 32億6211万 | +5.03% | 27.17 | 1.05 |
| 05/13 | 343 | 343 | 332 | 332 | -2.35% | 41,800 | 32億4257万 | +4.73% | 27 | 1.04 |
| 05/10 | 325 | 345 | 324 | 340 | +4.62% | 58,800 | 33億2071万 | +7.59% | 27.65 | 1.07 |
| 05/09 | 329 | 329 | 322 | 325 | 0% | 15,400 | 31億7421万 | +3.17% | 26.43 | 1.02 |
| 05/08 | 330 | 330 | 323 | 325 | -1.52% | 28,300 | 31億7421万 | +3.5% | 26.43 | 1.02 |
| 05/07 | 335 | 343 | 327 | 330 | -0.9% | 60,600 | 32億2304万 | +5.1% | 26.84 | 1.03 |
| 05/02 | 331 | 341 | 326 | 333 | +2.46% | 81,300 | 32億5234万 | +6.39% | 27.08 | 1.04 |
| 05/01 | 318 | 330 | 314 | 325 | +2.2% | 88,500 | 31億7421万 | +3.83% | 26.43 | 1.02 |
| 04/30 | 326 | 357 | 317 | 318 | 0% | 902,100 | 31億584万 | +1.92% | 25.86 | 0.97 |
| 04/26 | 305 | 324 | 303 | 318 | +4.95% | 63,900 | 31億584万 | +1.6% | 25.86 | 0.97 |
| 04/25 | 306 | 308 | 303 | 303 | -0.66% | 16,700 | 29億5934万 | -3.5% | 24.64 | 0.92 |
| 04/24 | 306 | 307 | 305 | 305 | -0.33% | 12,000 | 29億7887万 | -2.87% | 24.81 | 0.93 |
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 | |
| 2008年 7月期 | 592 59,200 12/14 | 315 31,500 7/16 | 164,700 1,647 12/13 | - | - | +26.59% 10/9 | -24.61% 1/22 |
| 2009年 7月期 | 380 38,000 9/11 | 140 14,000 10/9 | 85,800 858 9/10 | - | - | +27.67% 11/11 | -48.09% 10/8 |
| 2010年 7月期 | 564 56,400 3/16 | 147 14,700 12/11 | 649,300 6,493 6/4 | - | - | +105.64% 3/16 | -32.02% 5/25 |
| 2011年 7月期 | 346 34,550 10/6 | 144 14,400 3/16 | 680,000 6,800 10/6 | 33億5877万 | 13億9989万 | +29.65% 10/1 | -36.82% 3/15 |
| 2012年 7月期 | 178 17,750 8/1 | 101 10,110 6/15 | 266,200 2,662 7/3 | 17億2556万 | 9億8284万 | +29.02% 7/2 | -22.4% 10/5 |
| 2013年 7月期 | 949 94,900 5/15 | 103 10,350 9/4 10,310 9/3 | 1,305,800 13,058 7/25 | 92億2570万 | 10億228万 | +126.32% 5/15 | -41.22% 6/7 |
| 2014年 7月期 | 1,500 150,000 10/28 | 350 35,000 9/11 | 2,245,100 22,451 10/30 | 145億8225万 | 34億252万 | +100.76% 10/10 | -32.49% 2/4 |
| 2015年 7月期 | 864 11/14 | 423 7/9 | 1,693,200 11/14 | 84億3851万 | 41億3135万 | +47.96% 11/17 | -27.08% 8/25 |
| 2016年 7月期 | 760 7/5 | 315 1/21 | 3,597,300 6/22 | 74億2276万 | 30億7654万 | +28.21% 7/6 | -21.61% 7/28 |
| 2017年 7月期 | 597 7/25 | 352 4/13 | 1,674,400 7/25 | 58億3077万 | 34億3791万 | +33.73% 7/24 | -11.77% 11/9 |
| 2018年 7月期 | 1,456 4/20 | 401 9/6 | 6,261,500 3/20 | 142億2046万 | 39億1648万 | +57.48% 1/22 | -25.94% 5/16 |
| 2019年 7月期 | 977 8/28 | 561 12/25 | 2,443,800 8/22 | 95億4216万 | 54億7917万 | +20.34% 9/10 | -23.79% 12/25 |
| 2020年 7月期 | 780 12/3 | 273 3/13 | 2,027,200 4/22 | 76億1810万 | 26億6633万 | +47.16% 4/23 | -41.6% 3/13 |
| 2021年 7月期 | 768 9/25 | 477 8/3 | 1,960,500 3/8 | 75億90万 | 46億5876万 | +32.13% 9/25 | -13.87% 10/30 |
| 2022年 7月期 | 615 8/23 | 286 2/25 2/18 | 1,546,400 6/23 | 60億658万 | 27億9330万 | +23.14% 8/1 | -15.6% 12/2 |
| 2023年 7月期 | 437 9/12 | 271 12/29 | 2,859,300 8/1 | 42億6809万 | 26億4680万 | +26.12% 6/1 | -15.36% 12/23 |
| 2024年 6月期 | 395 3/22 | 274 8/17 | 3,093,900 3/22 | 38億5788万 | 26億7610万 | +13.35% 12/15 | -7.58% 10/3 |
| 最新 | 296 2024/9/18 | 12,500 | 28億9097万 | -1% 299 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -51%（0.49倍）
- 2002/12/30 vs 2001/12/28
- -67%（0.33倍）
- 2003/12/30 vs 2002/12/30
- 198%（2.98倍）
- 2004/12/30 vs 2003/12/30
- 382%（4.82倍）
- 2005/12/30 vs 2004/12/30
- -17%（0.83倍）
- 2006/12/29 vs 2005/12/30
- -52%（0.48倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 65%（1.65倍）
- 2011/12/30 vs 2010/12/30
- -57%（0.43倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 767%（8.67倍）
- 2014/12/30 vs 2013/12/30
- -53%（0.47倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- 47%（1.47倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/09/18 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
101円（2012/06/15） - 193%（2.93倍）
296円（9/18）