株価チャート
株価
7/26
- 前日 (7/25)
- 1,073
- 始値
- 1,061
- 高値
- 1,069
- 安値
- 1,057
- 終値 -1.49%
- 1,057
- 出来高 -36.61%
- 40,000
乖離率
- 株価(5日)
移動平均値 - -3.29%
1,093 - 株価(25日)
移動平均値 - -4.86%
1,111 - 出来高(5日)
移動平均値 - -6.59%
42,820
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 | 1,061 | 1,069 | 1,057 | 1,057 | -1.49% | 40,000 | 278億4138万 | -4.86% | 17.41 | 3.13 |
07/25 | 1,088 | 1,088 | 1,061 | 1,073 | -2.63% | 63,100 | 282億6282万 | -3.33% | 17.67 | 3.17 |
07/24 | 1,118 | 1,121 | 1,102 | 1,102 | -1.61% | 47,200 | 290億2668万 | -0.63% | 18.15 | 3.26 |
07/23 | 1,116 | 1,124 | 1,114 | 1,120 | +0.45% | 35,200 | 295億80万 | +1.17% | 18.44 | 3.31 |
07/22 | 1,130 | 1,139 | 1,109 | 1,115 | -2.11% | 28,600 | 293億6910万 | +1.09% | 18.36 | 3.3 |
07/19 | 1,150 | 1,150 | 1,131 | 1,139 | -0.87% | 28,800 | 300億126万 | +3.64% | 18.76 | 3.37 |
07/18 | 1,141 | 1,163 | 1,140 | 1,149 | +0.17% | 53,200 | 302億6466万 | +5.03% | 18.92 | 3.4 |
07/17 | 1,159 | 1,161 | 1,141 | 1,147 | -0.78% | 35,200 | 302億1198万 | +5.23% | 18.89 | 3.39 |
07/16 | 1,160 | 1,172 | 1,154 | 1,156 | -0.34% | 36,800 | 304億4904万 | +6.54% | 19.04 | 3.42 |
07/12 | 1,121 | 1,162 | 1,120 | 1,160 | +3.57% | 84,500 | 305億5440万 | +7.31% | 19.1 | 3.43 |
07/11 | 1,114 | 1,125 | 1,106 | 1,120 | +0.63% | 36,800 | 295億80万 | +4.09% | 18.44 | 3.31 |
07/10 | 1,107 | 1,113 | 1,099 | 1,113 | +1.18% | 47,000 | 293億1642万 | +3.73% | 18.33 | 3.29 |
07/09 | 1,114 | 1,120 | 1,099 | 1,100 | -1.87% | 56,700 | 289億7400万 | +2.8% | 18.11 | 3.25 |
07/08 | 1,142 | 1,142 | 1,111 | 1,121 | -1.23% | 59,900 | 295億2714万 | +4.86% | 18.46 | 3.32 |
07/05 | 1,155 | 1,166 | 1,134 | 1,135 | -0.96% | 67,300 | 298億9590万 | +6.37% | 18.69 | 3.36 |
07/04 | 1,163 | 1,167 | 1,145 | 1,146 | -0.69% | 58,200 | 301億8564万 | +7.71% | 18.87 | 3.39 |
07/03 | 1,125 | 1,162 | 1,118 | 1,154 | +2.85% | 116,400 | 303億9636万 | +8.87% | 19 | 3.41 |
07/02 | 1,094 | 1,125 | 1,092 | 1,122 | +3.22% | 77,800 | 295億5348万 | +6.25% | 18.48 | 3.32 |
07/01 | 1,081 | 1,095 | 1,073 | 1,087 | +0.65% | 82,400 | 286億3158万 | +3.23% | 17.9 | 3.22 |
06/28 | 1,100 | 1,106 | 1,076 | 1,080 | +0.37% | 83,000 | 284億4720万 | +2.66% | 17.78 | 3.2 |
06/27 | 1,088 | 1,099 | 1,076 | 1,076 | -3.84% | 127,000 | 283億4184万 | +2.28% | 17.72 | 3.18 |
06/26 | 1,102 | 1,119 | 1,091 | 1,119 | +2.1% | 227,300 | 294億7446万 | +6.37% | 18.43 | 3.31 |
06/25 | 1,070 | 1,105 | 1,064 | 1,096 | +4.28% | 148,700 | 288億6864万 | +4.28% | 18.05 | 3.24 |
06/24 | 1,049 | 1,065 | 1,046 | 1,051 | +0.86% | 59,900 | 276億8334万 | 0% | 17.31 | 3.11 |
06/21 | 1,042 | 1,048 | 1,038 | 1,042 | +0.29% | 42,400 | 274億4628万 | -0.95% | 17.16 | 3.08 |
06/20 | 1,039 | 1,051 | 1,031 | 1,039 | 0% | 40,400 | 273億6726万 | -1.33% | 17.11 | 3.07 |
06/19 | 1,036 | 1,045 | 1,030 | 1,039 | +0.1% | 35,900 | 273億6726万 | -1.42% | 17.11 | 3.07 |
06/18 | 1,040 | 1,047 | 1,025 | 1,038 | +1.57% | 47,800 | 273億4092万 | -1.61% | 17.09 | 3.07 |
06/17 | 1,033 | 1,033 | 1,008 | 1,022 | -1.06% | 60,000 | 269億1948万 | -3.22% | 16.83 | 3.02 |
06/14 | 1,013 | 1,033 | 1,013 | 1,033 | +1.57% | 42,100 | 272億922万 | -2.46% | 17.01 | 3.06 |
06/13 | 1,031 | 1,031 | 1,015 | 1,017 | -1.26% | 73,300 | 267億8778万 | -4.24% | 16.75 | 3.01 |
06/12 | 1,040 | 1,046 | 1,030 | 1,030 | -1.06% | 44,800 | 271億3020万 | -3.47% | 16.96 | 3.05 |
06/11 | 1,053 | 1,055 | 1,040 | 1,041 | -1.14% | 42,700 | 274億1994万 | -2.89% | 17.14 | 3.08 |
06/10 | 1,040 | 1,058 | 1,032 | 1,053 | +1.84% | 45,900 | 277億3602万 | -2.14% | 17.34 | 3.12 |
06/07 | 1,037 | 1,045 | 1,033 | 1,034 | -0.29% | 21,400 | 272億3556万 | -4.17% | 17.03 | 3.06 |
06/06 | 1,049 | 1,050 | 1,031 | 1,037 | -1.24% | 46,100 | 273億1458万 | -4.25% | 17.08 | 3.07 |
06/05 | 1,065 | 1,068 | 1,050 | 1,050 | -2.33% | 47,200 | 276億5700万 | -3.4% | 17.29 | 3.11 |
06/04 | 1,066 | 1,089 | 1,065 | 1,075 | +0.75% | 51,000 | 283億1550万 | -1.38% | 17.7 | 3.18 |
06/03 | 1,071 | 1,080 | 1,061 | 1,067 | +0.66% | 46,300 | 281億478万 | -2.2% | 17.57 | 3.16 |
05/31 | 1,041 | 1,060 | 1,040 | 1,060 | +1.83% | 28,800 | 279億2040万 | -3.02% | 17.45 | 3.14 |
05/30 | 1,031 | 1,047 | 1,028 | 1,041 | -0.19% | 44,600 | 274億1994万 | -4.93% | 17.14 | 3.08 |
05/29 | 1,055 | 1,058 | 1,043 | 1,043 | -1.14% | 41,800 | 274億7262万 | -5.01% | 17.17 | 3.09 |
05/28 | 1,068 | 1,070 | 1,052 | 1,055 | -1.22% | 50,900 | 277億8870万 | -4.09% | 17.37 | 3.12 |
05/27 | 1,070 | 1,070 | 1,053 | 1,068 | -0.28% | 48,700 | 281億3112万 | -3.09% | 17.59 | 3.16 |
05/24 | 1,064 | 1,087 | 1,064 | 1,071 | -1.2% | 42,700 | 282億1014万 | -2.9% | 17.64 | 3.17 |
05/23 | 1,091 | 1,095 | 1,080 | 1,084 | -0.09% | 33,400 | 285億5256万 | -1.9% | 17.85 | 3.21 |
05/22 | 1,097 | 1,102 | 1,081 | 1,085 | -1% | 58,000 | 285億7890万 | -2.08% | 17.87 | 3.21 |
05/21 | 1,089 | 1,099 | 1,080 | 1,096 | +0.64% | 43,400 | 288億6864万 | -1.26% | 18.05 | 3.24 |
05/20 | 1,072 | 1,094 | 1,072 | 1,089 | +2.35% | 41,500 | 286億8426万 | -2.07% | 17.93 | 3.22 |
05/17 | 1,060 | 1,073 | 1,052 | 1,064 | -0.19% | 39,600 | 280億2576万 | -4.57% | 17.52 | 3.15 |
05/16 | 1,079 | 1,079 | 1,056 | 1,066 | +0.47% | 40,200 | 280億7844万 | -4.65% | 17.55 | 3.15 |
05/15 | 1,080 | 1,081 | 1,061 | 1,061 | -0.75% | 50,300 | 279億4674万 | -5.35% | 17.47 | 3.14 |
05/14 | 1,085 | 1,088 | 1,068 | 1,069 | -1.47% | 74,000 | 281億5746万 | -4.89% | 17.6 | 3.16 |
05/13 | 1,100 | 1,100 | 1,082 | 1,085 | -2.25% | 84,400 | 285億7890万 | -3.73% | 17.87 | 3.21 |
05/10 | 1,142 | 1,154 | 1,100 | 1,110 | -2.89% | 94,000 | 292億3740万 | -1.68% | 18.28 | 3.28 |
05/09 | 1,168 | 1,168 | 1,119 | 1,143 | 0% | 111,500 | 301億662万 | +1.06% | 18.82 | 3.38 |
05/08 | 1,155 | 1,157 | 1,137 | 1,143 | -0.87% | 129,200 | 301億662万 | +0.97% | 18.82 | 3.38 |
05/07 | 1,139 | 1,154 | 1,139 | 1,153 | +2.04% | 38,900 | 303億7002万 | +1.68% | 18.99 | 3.41 |
05/02 | 1,133 | 1,136 | 1,124 | 1,130 | +0.18% | 42,400 | 297億6420万 | -0.35% | 18.61 | 3.34 |
05/01 | 1,134 | 1,139 | 1,123 | 1,128 | -0.97% | 66,500 | 297億1152万 | -0.62% | 18.57 | 3.34 |
04/30 | 1,124 | 1,139 | 1,119 | 1,139 | +1.97% | 39,500 | 300億126万 | +0.18% | 18.76 | 3.37 |
04/26 | 1,103 | 1,120 | 1,085 | 1,117 | +0.72% | 189,600 | 294億2178万 | -1.76% | 18.39 | 3.3 |
04/25 | 1,122 | 1,125 | 1,108 | 1,109 | -1.16% | 53,200 | 292億1106万 | -2.63% | 18.26 | 3.28 |
04/24 | 1,111 | 1,128 | 1,108 | 1,122 | +0.99% | 42,100 | 295億5348万 | -1.58% | 18.48 | 3.32 |
04/23 | 1,118 | 1,119 | 1,106 | 1,111 | +0.18% | 36,400 | 292億6374万 | -2.54% | 18.29 | 3.29 |
04/22 | 1,089 | 1,111 | 1,089 | 1,109 | +2.4% | 46,100 | 292億1106万 | -2.89% | 18.26 | 3.28 |
04/19 | 1,103 | 1,104 | 1,054 | 1,083 | -2.87% | 103,500 | 285億2622万 | -5.25% | 17.83 | 3.2 |
04/18 | 1,097 | 1,124 | 1,095 | 1,115 | +1.09% | 42,600 | 293億6910万 | -2.79% | 18.36 | 3.3 |
04/17 | 1,124 | 1,124 | 1,085 | 1,103 | -1.16% | 105,300 | 290億5302万 | -3.92% | 18.16 | 3.26 |
04/16 | 1,140 | 1,142 | 1,113 | 1,116 | -2.28% | 60,800 | 293億9544万 | -3.04% | 18.38 | 3.3 |
04/15 | 1,140 | 1,144 | 1,130 | 1,142 | -1.04% | 35,500 | 300億8028万 | -0.95% | 18.8 | 3.38 |
04/12 | 1,158 | 1,166 | 1,149 | 1,154 | +1.41% | 47,200 | 303億9636万 | -0.09% | 19 | 3.41 |
04/11 | 1,145 | 1,146 | 1,133 | 1,138 | -1.9% | 57,500 | 299億7492万 | -1.64% | 18.74 | 3.37 |
04/10 | 1,148 | 1,165 | 1,145 | 1,160 | +1.05% | 44,100 | 305億5440万 | -0.17% | 19.1 | 3.43 |
04/09 | 1,137 | 1,158 | 1,136 | 1,148 | +0.97% | 57,000 | 302億3832万 | -1.46% | 18.9 | 3.4 |
04/08 | 1,135 | 1,142 | 1,124 | 1,137 | +0.18% | 58,200 | 299億4858万 | -2.57% | 18.72 | 3.36 |
04/05 | 1,130 | 1,142 | 1,112 | 1,135 | -0.44% | 88,900 | 298億9590万 | -3.07% | 18.69 | 3.36 |
04/04 | 1,158 | 1,163 | 1,140 | 1,140 | +0.44% | 70,000 | 300億2760万 | -2.98% | 18.77 | 3.37 |
04/03 | 1,150 | 1,155 | 1,134 | 1,135 | -1.73% | 58,200 | 298億9590万 | -3.65% | 18.69 | 3.36 |
04/02 | 1,179 | 1,182 | 1,151 | 1,155 | -2.2% | 60,200 | 304億2270万 | -2.28% | 19.02 | 3.42 |
04/01 | 1,200 | 1,206 | 1,170 | 1,181 | -0.17% | 89,500 | 311億754万 | -0.42% | 19.45 | 3.49 |
03/29 | 1,169 | 1,183 | 1,155 | 1,183 | +1.89% | 60,200 | 311億6022万 | -0.25% | 19.48 | 3.5 |
03/28 | 1,170 | 1,182 | 1,161 | 1,161 | -0.26% | 64,700 | 305億8074万 | -2.11% | 19.12 | 3.43 |
03/27 | 1,165 | 1,172 | 1,158 | 1,164 | +0.61% | 48,500 | 306億5976万 | -1.94% | 19.17 | 3.44 |
03/26 | 1,153 | 1,169 | 1,150 | 1,157 | +0.52% | 99,400 | 304億7538万 | -2.53% | 19.05 | 3.42 |
03/25 | 1,170 | 1,174 | 1,149 | 1,151 | -1.37% | 96,200 | 303億1734万 | -3.2% | 18.95 | 3.41 |
03/22 | 1,149 | 1,170 | 1,149 | 1,167 | +2.82% | 78,800 | 307億3878万 | -2.02% | 19.22 | 3.45 |
03/21 | 1,143 | 1,154 | 1,135 | 1,135 | +0.44% | 54,600 | 298億9590万 | -4.94% | 18.69 | 3.36 |
03/19 | 1,137 | 1,143 | 1,123 | 1,130 | -0.88% | 48,900 | 297億6420万 | -5.83% | 18.61 | 3.34 |
03/18 | 1,149 | 1,160 | 1,115 | 1,140 | -0.78% | 88,400 | 300億2760万 | -5.32% | 18.77 | 3.37 |
03/15 | 1,166 | 1,166 | 1,149 | 1,149 | -1.54% | 36,600 | 302億6466万 | -4.88% | 18.92 | 3.4 |
03/14 | 1,156 | 1,168 | 1,140 | 1,167 | +0.95% | 51,700 | 307億3878万 | -3.31% | 19.22 | 3.45 |
03/13 | 1,190 | 1,193 | 1,152 | 1,156 | -2.36% | 68,700 | 304億4904万 | -4.07% | 19.04 | 3.42 |
03/12 | 1,174 | 1,187 | 1,146 | 1,184 | +1.72% | 67,800 | 311億8656万 | -1.58% | 19.5 | 3.5 |
03/11 | 1,150 | 1,168 | 1,138 | 1,164 | -0.94% | 85,300 | 306億5976万 | -3% | 19.17 | 3.44 |
03/08 | 1,195 | 1,195 | 1,161 | 1,175 | -3.05% | 121,800 | 309億4950万 | -1.84% | 19.35 | 3.48 |
03/07 | 1,270 | 1,270 | 1,209 | 1,212 | -3.89% | 107,500 | 319億2408万 | +1.59% | 19.96 | 3.59 |
03/06 | 1,235 | 1,269 | 1,224 | 1,261 | +1.78% | 80,500 | 332億1474万 | +6.23% | 20.76 | 3.73 |
03/05 | 1,205 | 1,247 | 1,200 | 1,239 | +2.65% | 83,200 | 326億3526万 | +5% | 20.4 | 3.67 |
03/04 | 1,228 | 1,249 | 1,207 | 1,207 | -1.39% | 87,400 | 317億9238万 | +2.9% | 19.88 | 3.57 |
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 6月期 | 695 69,500 7/2 | 130 13,000 3/18 13,000 3/17 | 1,560,700 15,607 10/30 | - | - | +40.06% 10/30 | -36.12% 8/17 |
2009年 6月期 | 282 28,200 8/21 | 105 10,500 2/24 | 766,700 7,667 8/21 | - | - | +39.43% 8/21 | -40.46% 10/8 |
2010年 6月期 | 446 44,550 4/27 | 134 13,410 2/2 13,400 2/1 | 1,903,500 19,035 2/16 | - | - | +70.28% 2/16 | -20.84% 5/26 |
2011年 6月期 | 294 29,400 7/5 | 160 16,000 3/17 16,000 3/16 | 98,700 987 12/27 | 77億4396万 | 42億1440万 | +15.17% 1/7 | -33.59% 3/15 |
2012年 6月期 | 221 22,100 7/8 | 170 17,000 11/28 17,000 11/24 | 73,500 735 1/26 | 58億2114万 | 44億7780万 | +11.27% 1/26 | -8.43% 5/16 |
2013年 6月期 | 375 37,500 5/13 | 164 16,380 11/9 | 585,000 5,850 2/28 | 98億7750万 | 43億1449万 | +38.79% 5/13 | -19.47% 6/7 |
2014年 6月期 | 405 40,500 11/20 | 239 5/21 5/20 他2件 | 671,500 6,715 11/20 | 106億6770万 | 62億9526万 | +18.86% 11/27 | -21.1% 2/4 |
2015年 6月期 | 668 6/19 | 260 10/17 | 7,144,500 5/27 | 175億9512万 | 68億4840万 | +40.34% 6/2 | -14.63% 10/14 |
2016年 6月期 | 690 7/29 | 315 2/12 | 2,807,200 12/16 | 181億7460万 | 82億9710万 | +29.84% 12/18 | -28.9% 8/25 |
2017年 6月期 | 789 6/9 6/8 | 411 7/8 | 712,400 6/5 | 207億8226万 | 108億2574万 | +29.68% 6/2 | -11.84% 11/9 |
2018年 6月期 | 932 10/2 | 473 3/26 | 4,174,500 10/2 | 245億4888万 | 124億5882万 | +24.11% 5/22 | -23.44% 2/14 |
2019年 6月期 | 1,180 10/24 | 591 1/4 | 2,392,800 10/22 | 310億8120万 | 155億6694万 | +40.4% 10/22 | -25% 12/25 |
2020年 6月期 | 956 7/30 | 398 3/23 | 617,900 8/8 | 251億8104万 | 104億8332万 | +21.75% 6/2 | -34.72% 3/13 |
2021年 6月期 | 918 8/6 | 613 6/30 | 621,800 8/6 | 241億8012万 | 161億4642万 | +12.86% 8/6 | -10.57% 11/2 |
2022年 6月期 | 883 6/17 6/16 | 490 1/27 | 983,500 6/16 | 232億5822万 | 129億660万 | +32.84% 6/16 | -8.84% 11/11 |
2023年 6月期 | 924 9/1 8/31 | 675 3/16 | 1,146,600 8/4 | 243億3816万 | 177億7950万 | +16.48% 8/3 | -16.23% 9/16 |
最新 | 1,057 2024/7/26 | 40,000 | 278億4138万 | -4.86% 1,111 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -74%(0.26倍)
- 2003/12/30 vs 2002/12/30
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 28%(1.28倍)
- 2005/12/30 vs 2004/12/30
- 147%(2.47倍)
- 2006/12/29 vs 2005/12/30
- -57%(0.43倍)
- 2007/12/28 vs 2006/12/29
- -72%(0.28倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 79%(1.79倍)
- 2011/12/30 vs 2010/12/30
- -28%(0.72倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 84%(1.84倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- 74%(1.74倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 44%(1.44倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- -20%(0.8倍)
- 2022/12/30 vs 2021/12/30
- 30%(1.3倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/07/26 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
105円(2009/02/24) - 907%(10.07倍)
1,057円(7/26)