株価チャート
株価
7/26
- 前日 (7/25)
- 1,615
- 始値
- 1,611
- 高値
- 1,646
- 安値
- 1,611
- 終値 +0.31%
- 1,620
- 出来高 -53.57%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +0.5%
1,612 - 株価（25日）
移動平均値 - -2.53%
1,662 - 出来高（5日）
移動平均値 - -60.37%
6,560
2024/02/29～2024/07/26
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 | 1,611 | 1,646 | 1,611 | 1,620 | +0.31% | 2,600 | 13億4732万 | -2.53% | 229.26 | 0.35 |
| 07/25 | 1,610 | 1,631 | 1,604 | 1,615 | +0.25% | 5,600 | 13億4316万 | -3.06% | 228.55 | 0.35 |
| 07/24 | 1,605 | 1,650 | 1,584 | 1,611 | +0.06% | 11,500 | 13億3983万 | -3.71% | 227.99 | 0.35 |
| 07/23 | 1,610 | 1,647 | 1,607 | 1,610 | +0.25% | 2,100 | 13億3900万 | -4.17% | 227.85 | 0.35 |
| 07/22 | 1,673 | 1,673 | 1,598 | 1,606 | -4.29% | 11,000 | 13億3568万 | -4.91% | 227.28 | 0.35 |
| 07/19 | 1,702 | 1,730 | 1,650 | 1,678 | -1.76% | 7,100 | 13億9556万 | -1.18% | 237.47 | 0.36 |
| 07/18 | 1,770 | 1,775 | 1,664 | 1,708 | -1.56% | 12,300 | 14億2051万 | +0.29% | 241.72 | 0.37 |
| 07/17 | 1,729 | 1,809 | 1,720 | 1,735 | +1.05% | 27,900 | 14億4296万 | +1.7% | 245.54 | 0.37 |
| 07/16 | 1,690 | 1,820 | 1,681 | 1,717 | +1.6% | 25,200 | 14億2799万 | +0.41% | 242.99 | 0.37 |
| 07/12 | 1,643 | 1,747 | 1,617 | 1,690 | +2.86% | 17,800 | 14億554万 | -1.52% | 239.17 | 0.36 |
| 07/11 | 1,634 | 1,674 | 1,612 | 1,643 | -0.6% | 9,000 | 13億6645万 | -4.92% | 232.52 | 0.35 |
| 07/10 | 1,623 | 1,654 | 1,618 | 1,653 | +2.86% | 8,000 | 13億7477万 | -5.54% | 233.93 | 0.36 |
| 07/09 | 1,590 | 1,619 | 1,590 | 1,607 | +2.23% | 8,700 | 13億3651万 | -10.32% | 227.42 | 0.35 |
| 07/08 | 1,591 | 1,591 | 1,559 | 1,572 | -0.76% | 5,300 | 13億740万 | -15.62% | 222.47 | 0.34 |
| 07/05 | 1,577 | 1,598 | 1,577 | 1,584 | +0.13% | 4,500 | 13億1738万 | -17.33% | 224.17 | 0.34 |
| 07/04 | 1,598 | 1,611 | 1,561 | 1,582 | -1% | 10,700 | 13億1572万 | -18.79% | 223.88 | 0.34 |
| 07/03 | 1,600 | 1,622 | 1,585 | 1,598 | -0.13% | 9,900 | 13億2902万 | -18.64% | 226.15 | 0.34 |
| 07/02 | 1,626 | 1,629 | 1,585 | 1,600 | -1.54% | 17,700 | 13億3069万 | -18.53% | 226.43 | 0.34 |
| 07/01 | 1,710 | 1,710 | 1,601 | 1,625 | -5.14% | 40,700 | 13億5148万 | -17.13% | 229.97 | 0.35 |
| 06/28 | 1,723 | 1,755 | 1,693 | 1,713 | -2% | 33,800 | 14億2467万 | -12.47% | 242.42 | 0.37 |
| 06/27 | 1,694 | 1,749 | 1,683 | 1,748 | +0.98% | 17,200 | 14億5378万 | -10.36% | 247.38 | 0.38 |
| 06/26 | 1,834 | 1,836 | 1,731 | 1,731 | -3.94% | 34,100 | 14億3964万 | -10.87% | 244.97 | 0.37 |
| 06/25 | 1,759 | 1,805 | 1,741 | 1,802 | +2.91% | 22,700 | 14億9869万 | -6.92% | 255.02 | 0.39 |
| 06/24 | 1,744 | 1,754 | 1,709 | 1,751 | -0.28% | 12,700 | 14億5627万 | -9.23% | 247.8 | 0.38 |
| 06/21 | 1,704 | 1,785 | 1,704 | 1,756 | +1.97% | 34,800 | 14億6043万 | -8.64% | 248.51 | 0.38 |
| 06/20 | 1,742 | 1,778 | 1,705 | 1,722 | -2.93% | 24,800 | 14億3215万 | -10.03% | 243.7 | 0.37 |
| 06/19 | 1,810 | 1,834 | 1,768 | 1,774 | -1.39% | 30,500 | 14億7540万 | -7.07% | 251.06 | 0.38 |
| 06/18 | 1,824 | 1,860 | 1,772 | 1,799 | -1.37% | 52,100 | 14億9619万 | -5.56% | 254.59 | 0.39 |
| 06/17 | 1,805 | 1,840 | 1,780 | 1,824 | -1.14% | 19,200 | 15億1698万 | -3.75% | 258.13 | 0.39 |
| 06/14 | 1,816 | 1,845 | 1,737 | 1,845 | +2.67% | 41,800 | 15億3445万 | -2.07% | 261.1 | 0.4 |
| 06/13 | 1,868 | 1,869 | 1,787 | 1,797 | +0.17% | 28,900 | 14億9453万 | -3.96% | 254.31 | 0.39 |
| 06/12 | 1,829 | 1,829 | 1,775 | 1,794 | -1.86% | 41,200 | 14億9203万 | -3.6% | 253.89 | 0.39 |
| 06/11 | 1,872 | 1,998 | 1,820 | 1,828 | -2.25% | 79,500 | 15億2031万 | -1.24% | 258.7 | 0.39 |
| 06/10 | 2,051 | 2,150 | 1,845 | 1,870 | -6.03% | 128,200 | 15億5524万 | +1.52% | 264.64 | 0.4 |
| 06/07 | 2,140 | 2,189 | 1,969 | 1,990 | -9.13% | 160,200 | 16億5504万 | +8.68% | 281.62 | 0.43 |
| 06/06 | 2,240 | 2,350 | 2,190 | 2,190 | -18.59% | 548,100 | 18億2138万 | +20.33% | 309.93 | 0.47 |
| 06/05 | 2,690 | 2,690 | 2,690 | 2,690 | -20.65% | 2,500 | 22億3722万 | +49.2% | 380.69 | 0.58 |
| 06/04 | 3,390 | 3,390 | 3,390 | 3,390 | +17.38% | 105,200 | 28億1940万 | +92.07% | 479.75 | 0.73 |
| 06/03 | 2,638 | 2,888 | 2,600 | 2,888 | +20.94% | 243,000 | 24億189万 | +69.88% | 408.71 | 0.62 |
| 05/31 | 2,200 | 2,388 | 2,172 | 2,388 | +20.12% | 226,800 | 19億8605万 | +44.64% | 337.95 | 0.51 |
| 05/30 | 1,561 | 1,988 | 1,536 | 1,988 | +25.19% | 121,800 | 16億5338万 | +22.49% | 281.34 | 0.43 |
| 05/29 | 1,555 | 1,588 | 1,555 | 1,588 | +3.66% | 1,500 | 13億2071万 | -1.37% | 224.73 | 0.34 |
| 05/28 | 1,530 | 1,600 | 1,530 | 1,532 | +0.39% | 3,600 | 12億7413万 | -4.84% | 216.81 | 0.33 |
| 05/27 | 1,529 | 1,530 | 1,526 | 1,526 | -0.13% | 2,700 | 12億6914万 | -5.33% | 215.96 | 0.33 |
| 05/24 | 1,525 | 1,537 | 1,525 | 1,528 | -1.99% | 2,000 | 12億7081万 | -5.39% | 216.24 | 0.33 |
| 05/23 | 1,574 | 1,574 | 1,531 | 1,559 | -0.95% | 3,900 | 12億9659万 | -3.59% | 220.63 | 0.34 |
| 05/22 | 1,669 | 1,669 | 1,574 | 1,574 | -3.79% | 8,700 | 13億906万 | -2.66% | 222.75 | 0.34 |
| 05/21 | 1,571 | 1,770 | 1,571 | 1,636 | +4.01% | 29,700 | 13億6063万 | +1.18% | 231.53 | 0.35 |
| 05/20 | 1,526 | 1,647 | 1,522 | 1,573 | +0.45% | 11,500 | 13億823万 | -2.54% | 222.61 | 0.34 |
| 05/17 | 1,581 | 1,586 | 1,562 | 1,566 | -0.95% | 1,700 | 13億241万 | -2.91% | 221.62 | 0.34 |
| 05/16 | 1,630 | 1,630 | 1,580 | 1,581 | -5.33% | 5,500 | 13億1488万 | -1.92% | 223.74 | 0.34 |
| 05/15 | 1,598 | 1,920 | 1,598 | 1,670 | +6.37% | 52,100 | 13億8890万 | +3.73% | 236.34 | 0.36 |
| 05/14 | 1,510 | 1,570 | 1,510 | 1,570 | +2.61% | 2,800 | 13億574万 | -2.18% | 222.19 | 0.34 |
| 05/13 | 1,523 | 1,530 | 1,500 | 1,530 | -0.65% | 1,500 | 12億7247万 | -4.55% | 216.53 | 0.33 |
| 05/10 | 1,535 | 1,540 | 1,535 | 1,540 | +0.65% | 400 | 12億8079万 | -3.93% | 217.94 | 0.33 |
| 05/09 | 1,522 | 1,530 | 1,522 | 1,530 | -2.05% | 1,200 | 12億7247万 | -4.43% | 216.53 | 0.33 |
| 05/08 | 1,627 | 1,627 | 1,514 | 1,562 | -1.76% | 2,800 | 12億9908万 | -2.31% | 221.05 | 0.34 |
| 05/07 | 1,628 | 1,629 | 1,588 | 1,590 | +0.13% | 1,900 | 13億2237万 | -0.25% | 225.02 | 0.34 |
| 05/02 | 1,682 | 1,700 | 1,550 | 1,588 | -7.41% | 7,100 | 13億2071万 | -0.19% | 224.73 | 0.34 |
| 05/01 | 1,733 | 1,741 | 1,715 | 1,715 | -3.05% | 1,400 | 14億2633万 | +8.07% | 242.71 | 0.37 |
| 04/30 | 1,755 | 1,769 | 1,755 | 1,769 | +0.8% | 1,300 | 14億7124万 | +12.03% | 250.35 | 0.38 |
| 04/26 | 1,758 | 1,780 | 1,726 | 1,755 | +0.29% | 6,500 | 14億5960万 | +12% | 248.37 | 0.38 |
| 04/25 | 1,680 | 1,750 | 1,680 | 1,750 | +4.35% | 3,700 | 14億5544万 | +12.4% | 247.66 | 0.38 |
| 04/24 | 1,670 | 1,677 | 1,651 | 1,677 | +0.3% | 1,600 | 13億9473万 | +8.47% | 237.33 | 0.36 |
| 04/23 | 1,668 | 1,672 | 1,668 | 1,672 | +0.24% | 1,000 | 13億9057万 | +8.78% | 236.62 | 0.36 |
| 04/22 | 1,639 | 1,668 | 1,639 | 1,668 | +4.25% | 3,200 | 13億8724万 | +9.16% | 236.06 | 0.36 |
| 04/19 | 1,583 | 1,640 | 1,583 | 1,600 | +1.07% | 2,200 | 13億3069万 | +5.19% | 226.43 | 0.34 |
| 04/18 | 1,597 | 1,597 | 1,552 | 1,583 | 0% | 600 | 13億1655万 | +4.56% | 224.03 | 0.34 |
| 04/17 | 1,579 | 1,583 | 1,579 | 1,583 | +0.38% | 500 | 13億1655万 | +4.9% | 224.03 | 0.34 |
| 04/16 | 1,577 | 1,577 | 1,577 | 1,577 | 0% | 100 | 13億1156万 | +4.78% | 223.18 | 0.34 |
| 04/15 | 1,577 | 1,577 | 1,576 | 1,577 | +0.38% | 600 | 13億1156万 | +4.92% | 223.18 | 0.34 |
| 04/12 | 1,571 | 1,571 | 1,571 | 1,571 | +0.71% | 200 | 13億657万 | +4.73% | 222.33 | 0.34 |
| 04/11 | 1,546 | 1,560 | 1,546 | 1,560 | +0.91% | 200 | 12億9742万 | +4.14% | 220.77 | 0.34 |
| 04/08 | 1,555 | 1,555 | 1,546 | 1,546 | +0.06% | 300 | 12億8578万 | +3.27% | 218.79 | 0.33 |
| 04/05 | 1,533 | 1,579 | 1,531 | 1,545 | +0.78% | 2,100 | 12億8494万 | +3.21% | 218.65 | 0.33 |
| 04/04 | 1,511 | 1,533 | 1,503 | 1,533 | +0.46% | 700 | 12億7496万 | +2.4% | 216.95 | 0.33 |
| 04/03 | 1,525 | 1,526 | 1,525 | 1,526 | 0% | 300 | 12億6914万 | +1.87% | 215.96 | 0.33 |
| 04/02 | 1,526 | 1,528 | 1,520 | 1,526 | +0.39% | 700 | 12億6914万 | +1.87% | 215.96 | 0.33 |
| 04/01 | 1,520 | 1,520 | 1,520 | 1,520 | +1.27% | 1,300 | 12億6415万 | +1.33% | 215.11 | 0.33 |
| 03/29 | 1,457 | 1,501 | 1,457 | 1,501 | +2.11% | 1,000 | 12億4835万 | -0.13% | 212.42 | 0.32 |
| 03/28 | 1,470 | 1,470 | 1,470 | 1,470 | +0.68% | 100 | 12億2257万 | -2.52% | 208.03 | 0.32 |
| 03/27 | 1,460 | 1,460 | 1,460 | 1,460 | -2.67% | 100 | 12億1425万 | -3.44% | 206.62 | 0.31 |
| 03/26 | 1,485 | 1,500 | 1,485 | 1,500 | +0.81% | 400 | 12億4752万 | -1.06% | 212.28 | 0.32 |
| 03/25 | 1,500 | 1,500 | 1,488 | 1,488 | -2.11% | 200 | 12億3754万 | -2.04% | 210.58 | 0.32 |
| 03/22 | 1,480 | 1,520 | 1,480 | 1,520 | +3.26% | 400 | 12億6415万 | -0.13% | 215.11 | 0.33 |
| 03/21 | 1,514 | 1,514 | 1,472 | 1,472 | -2.45% | 900 | 12億2423万 | -3.35% | 208.32 | 0.32 |
| 03/19 | 1,455 | 1,527 | 1,450 | 1,509 | +3.71% | 1,200 | 12億5500万 | -1.11% | 213.55 | 0.32 |
| 03/18 | 1,462 | 1,462 | 1,451 | 1,455 | -1.22% | 400 | 12億1009万 | -4.84% | 205.91 | 0.31 |
| 03/15 | 1,448 | 1,473 | 1,448 | 1,473 | +1.73% | 400 | 12億2506万 | -3.91% | 208.46 | 0.32 |
| 03/14 | 1,431 | 1,478 | 1,430 | 1,448 | -1.96% | 2,400 | 12億427万 | -5.85% | 204.92 | 0.31 |
| 03/13 | 1,436 | 1,477 | 1,436 | 1,477 | +2.86% | 200 | 12億2839万 | -4.34% | 209.03 | 0.32 |
| 03/12 | 1,421 | 1,439 | 1,421 | 1,436 | -1.03% | 2,400 | 11億9429万 | -7.35% | 203.22 | 0.31 |
| 03/11 | 1,481 | 1,481 | 1,451 | 1,451 | -2.88% | 1,700 | 12億677万 | -6.69% | 205.35 | 0.31 |
| 03/08 | 1,504 | 1,504 | 1,493 | 1,494 | -0.93% | 900 | 12億4253万 | -4.23% | 211.43 | 0.32 |
| 03/07 | 1,517 | 1,517 | 1,508 | 1,508 | -0.79% | 400 | 12億5417万 | -3.46% | 213.41 | 0.32 |
| 03/06 | 1,520 | 1,525 | 1,520 | 1,520 | +0.26% | 300 | 12億6415万 | -2.75% | 215.11 | 0.33 |
| 03/05 | 1,532 | 1,532 | 1,516 | 1,516 | -1.24% | 800 | 12億6082万 | -2.94% | 214.54 | 0.33 |
| 03/04 | 1,541 | 1,541 | 1,530 | 1,535 | -0.39% | 700 | 12億7663万 | -1.85% | 217.23 | 0.33 |
| 03/01 | 1,549 | 1,549 | 1,541 | 1,541 | -0.06% | 200 | 12億8162万 | -1.41% | 218.08 | 0.33 |
| 02/29 | 1,543 | 1,543 | 1,542 | 1,542 | -0.52% | 600 | 12億8245万 | -1.28% | 218.22 | 0.33 |
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 | 1,555 311 7/17 311 7/3 | 660 132 6/26 | 6,000 30,000 12/25 | - | - | +4.65% 12/17 | -23.94% 9/25 |
| 2009年 6月期 | 1,400 280 6/11 | 350 70 10/9 70 10/8 | 10,400 52,000 10/1 | - | - | +59.49% 6/11 | -36.62% 10/8 |
| 2010年 6月期 | 1,320 264 8/28 | 875 175 12/30 | 2,200 11,000 8/19 | - | - | +9.68% 5/10 | -18.67% 12/30 |
| 2011年 6月期 | 1,620 324 4/26 | 810 162 8/25 | 4,000 20,000 3/22 | 13億4732万 | 6億7366万 | +44.22% 3/24 | -11.25% 8/23 |
| 2012年 6月期 | 1,525 305 3/21 | 1,070 214 5/23 | 3,600 18,000 5/8 18,000 2/7 | 12億6831万 | 8億8990万 | +8.17% 3/21 | -20.08% 5/9 |
| 2013年 6月期 | 1,350 270 5/7 | 1,010 202 12/14 202 10/26 | 4,600 23,000 5/8 | 11億2277万 | 8億3999万 | +13.43% 5/7 | -16.14% 6/26 |
| 2014年 6月期 | 1,435 287 1/21 | 1,040 208 2/4 | 51,400 257,000 1/21 | 11億9346万 | 8億6495万 | +11.43% 1/17 | -5.76% 2/4 |
| 2015年 6月期 | 1,375 275 6/1 | 1,045 209 10/14 | 11,200 56,000 7/8 | 11億4356万 | 8億6910万 | +6.04% 12/29 | -7.78% 7/6 |
| 2016年 6月期 | 1,235 247 4/27 | 965 193 2/15 | 9,000 45,000 4/26 | 10億2712万 | 8億257万 | +11.8% 4/26 | -12.48% 6/30 6/29 |
| 2017年 6月期 | 1,340 268 6/27 268 6/26 他3件 | 1,015 203 7/1 | 6,200 31,000 6/2 | 11億1445万 | 8億4415万 | +9.07% 7/27 | -5.98% 4/14 |
| 2018年 6月期 | 1,525 3,050 6/19 | 1,280 256 7/7 | 6,400 3,200 6/21 3,200 1/24 | 12億6831万 | 10億6455万 | +4.8% 10/23 | -2.99% 9/22 |
| 2019年 6月期 | 1,595 3,190 9/7 | 866 1,731 12/25 | 50,600 25,300 12/25 | 13億2653万 | 7億1982万 | +8.17% 9/7 | -40.28% 12/25 |
| 2020年 6月期 | 1,275 2,550 1/15 | 799 1,598 3/13 | 24,400 12,200 1/15 | 10億6039万 | 6億6451万 | +19.27% 5/26 | -21.49% 3/13 |
| 2021年 6月期 | 1,097 2,194 9/14 | 915 1,830 7/31 | 7,200 3,600 9/14 | 9億1235万 | 7億6098万 | +6.38% 9/23 | -4.74% 11/25 |
| 2022年 6月期 | 1,147 2,293 12/8 | 953 1,906 5/9 | 8,400 4,200 12/16 | 9億5352万 | 7億9259万 | +70.19% 8/12 | -6.24% 1/7 |
| 2023年 6月期 | 3,475 6,950 8/25 | 1,031 2,061 8/5 | 891,800 445,900 8/25 | 28億9009万 | 8億5704万 | +113.08% 8/24 | -36.02% 9/26 |
| 最新 | 1,620 2024/7/26 | 2,600 | 13億4732万 | -2.53% 1,662 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 43%（1.43倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -40%（0.6倍）
- 2007/12/25 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/29 vs 2007/12/25
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/29
- 39%（1.39倍）
- 2010/12/28 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/29 vs 2010/12/28
- 45%（1.45倍）
- 2012/12/27 vs 2011/12/29
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/27
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/28 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/28
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/29 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/29
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 43%（1.43倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/07/26 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
350円（2008/10/09） - 363%（4.63倍）
1,620円（7/26）