株価チャート
株価
7/26
- 前日 (7/25)
- 470
- 始値
- 470
- 高値
- 470
- 安値
- 470
- 終値 ±0%
- 470
- 出来高 -87.5%
- 200
乖離率
- 株価(5日)
移動平均値 - 0%
470 - 株価(25日)
移動平均値 - -1.26%
476 - 出来高(5日)
移動平均値 - -88.37%
1,720
2024/02/28~2024/07/26
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 | 470 | 470 | 470 | 470 | 0% | 200 | 25億3377万 | -1.26% | 10.13 | 0.88 |
07/25 | 471 | 473 | 465 | 470 | -0.21% | 1,600 | 25億3377万 | -1.26% | 10.13 | 0.88 |
07/24 | 477 | 479 | 461 | 471 | 0% | 2,600 | 25億3916万 | -1.05% | 10.16 | 0.88 |
07/23 | 471 | 480 | 471 | 471 | +0.21% | 1,900 | 25億3916万 | -1.05% | 10.16 | 0.88 |
07/22 | 480 | 480 | 470 | 470 | -2.08% | 2,300 | 25億3377万 | -1.47% | 10.13 | 0.88 |
07/19 | 481 | 485 | 479 | 480 | -0.83% | 1,700 | 25億8768万 | +0.63% | 10.35 | 0.9 |
07/18 | 486 | 486 | 484 | 484 | -0.41% | 600 | 26億924万 | +1.47% | 10.44 | 0.9 |
07/17 | 485 | 487 | 476 | 486 | +0.21% | 5,500 | 26億2002万 | +1.89% | 10.48 | 0.91 |
07/16 | 493 | 493 | 485 | 485 | +1.68% | 5,600 | 26億1463万 | +1.89% | 10.46 | 0.91 |
07/12 | 473 | 477 | 473 | 477 | +0.63% | 1,200 | 25億7150万 | +0.21% | 10.29 | 0.89 |
07/11 | 474 | 474 | 474 | 474 | -0.21% | 400 | 25億5533万 | -0.21% | 10.22 | 0.89 |
07/10 | 477 | 477 | 467 | 475 | +0.21% | 5,900 | 25億6072万 | 0% | 10.24 | 0.89 |
07/09 | 472 | 474 | 472 | 474 | +0.42% | 600 | 25億5533万 | -0.42% | 10.22 | 0.89 |
07/08 | 472 | 476 | 472 | 472 | -0.42% | 400 | 25億4455万 | -0.84% | 10.18 | 0.88 |
07/05 | 473 | 474 | 468 | 474 | +0.21% | 1,200 | 25億5533万 | -0.21% | 10.22 | 0.89 |
07/04 | 474 | 481 | 469 | 473 | -0.21% | 2,800 | 25億4994万 | -0.63% | 10.2 | 0.88 |
07/03 | 480 | 481 | 473 | 474 | -0.84% | 1,400 | 25億5533万 | -0.42% | 10.22 | 0.89 |
07/02 | 475 | 479 | 475 | 478 | +0.84% | 1,100 | 25億7689万 | +0.42% | 10.31 | 0.89 |
07/01 | 484 | 484 | 474 | 474 | -2.07% | 4,500 | 25億5533万 | -0.63% | 10.22 | 0.89 |
06/28 | 479 | 484 | 476 | 484 | +0.83% | 3,000 | 26億924万 | +1.47% | 10.44 | 0.9 |
06/27 | 475 | 480 | 475 | 480 | +1.05% | 3,300 | 25億8768万 | +0.63% | 10.35 | 0.9 |
06/26 | 474 | 480 | 473 | 475 | 0% | 800 | 25億6072万 | -0.42% | 10.24 | 0.89 |
06/25 | 478 | 478 | 475 | 475 | -1.04% | 400 | 25億6072万 | -0.63% | 10.24 | 0.89 |
06/24 | 475 | 481 | 475 | 480 | +0.63% | 800 | 25億8768万 | +0.21% | 10.35 | 0.9 |
06/21 | 473 | 480 | 473 | 477 | +0.21% | 2,400 | 25億7150万 | -0.63% | 10.29 | 0.89 |
06/20 | 474 | 476 | 474 | 476 | +0.85% | 800 | 25億6611万 | -0.83% | 10.26 | 0.89 |
06/19 | 475 | 475 | 468 | 472 | 0% | 700 | 25億4455万 | -1.87% | 10.18 | 0.88 |
06/18 | 478 | 478 | 472 | 472 | -1.26% | 1,100 | 25億4455万 | -2.07% | 10.18 | 0.88 |
06/17 | 476 | 478 | 469 | 478 | 0% | 1,600 | 25億7689万 | -1.04% | 10.31 | 0.89 |
06/14 | 477 | 478 | 470 | 478 | +0.21% | 900 | 25億7689万 | -1.24% | 10.31 | 0.89 |
06/13 | 473 | 477 | 473 | 477 | +0.21% | 600 | 25億7150万 | -1.65% | 10.29 | 0.89 |
06/12 | 475 | 476 | 475 | 476 | 0% | 200 | 25億6611万 | -2.06% | 10.26 | 0.89 |
06/11 | 472 | 476 | 472 | 476 | +1.93% | 800 | 25億6611万 | -2.26% | 10.26 | 0.89 |
06/10 | 470 | 472 | 467 | 467 | -1.27% | 700 | 25億1759万 | -4.5% | 10.07 | 0.87 |
06/07 | 476 | 476 | 469 | 473 | -0.63% | 700 | 25億4994万 | -3.47% | 10.2 | 0.88 |
06/05 | 477 | 477 | 468 | 476 | -0.21% | 800 | 25億6611万 | -3.05% | 10.26 | 0.89 |
06/04 | 478 | 478 | 476 | 477 | 0% | 1,800 | 25億7150万 | -3.05% | 10.29 | 0.89 |
06/03 | 473 | 477 | 463 | 477 | +2.8% | 8,200 | 25億7150万 | -3.25% | 10.29 | 0.89 |
05/31 | 480 | 480 | 430 | 464 | -3.13% | 47,300 | 25億142万 | -5.88% | 10.01 | 0.87 |
05/30 | 475 | 479 | 474 | 479 | +0.84% | 1,700 | 25億8228万 | -3.23% | 10.33 | 0.9 |
05/29 | 491 | 491 | 475 | 475 | -3.06% | 3,500 | 25億6072万 | -4.04% | 10.24 | 0.89 |
05/28 | 490 | 490 | 488 | 490 | -0.41% | 1,100 | 26億4159万 | -1.01% | 10.57 | 0.92 |
05/27 | 485 | 492 | 485 | 492 | +1.44% | 500 | 26億5237万 | -0.81% | 10.61 | 0.92 |
05/24 | 488 | 491 | 485 | 485 | +1.04% | 1,000 | 26億1463万 | -2.22% | 10.46 | 0.91 |
05/23 | 488 | 502 | 480 | 480 | -1.84% | 10,000 | 25億8768万 | -3.42% | 10.35 | 0.9 |
05/22 | 485 | 494 | 485 | 489 | -1.81% | 1,800 | 26億3619万 | -1.61% | 10.54 | 0.91 |
05/21 | 495 | 499 | 495 | 498 | +0.61% | 300 | 26億8471万 | 0% | 10.74 | 0.93 |
05/20 | 494 | 495 | 494 | 495 | +0.41% | 300 | 26億6854万 | -0.6% | 10.67 | 0.93 |
05/17 | 491 | 499 | 490 | 493 | +0.61% | 1,900 | 26億5776万 | -1.2% | 10.63 | 0.92 |
05/16 | 493 | 495 | 490 | 490 | -2.78% | 2,600 | 26億4159万 | -1.8% | 10.57 | 0.92 |
05/15 | 497 | 504 | 497 | 504 | +0.6% | 1,300 | 27億1706万 | +0.8% | 10.87 | 0.94 |
05/14 | 499 | 502 | 499 | 501 | +1.01% | 1,100 | 27億89万 | +0.2% | 10.8 | 0.94 |
05/13 | 500 | 505 | 495 | 496 | -0.8% | 2,800 | 26億7393万 | -0.8% | 10.7 | 0.93 |
05/10 | 515 | 515 | 500 | 500 | -0.4% | 10,500 | 26億9550万 | 0% | 10.78 | 0.93 |
05/09 | 500 | 502 | 500 | 502 | 0% | 300 | 27億628万 | +0.4% | 10.82 | 0.94 |
05/08 | 506 | 509 | 501 | 502 | -0.79% | 4,400 | 27億628万 | +0.2% | 10.82 | 0.94 |
05/07 | 509 | 509 | 503 | 506 | +0.4% | 2,400 | 27億2784万 | +1% | 10.91 | 0.95 |
05/02 | 502 | 511 | 502 | 504 | -0.79% | 2,700 | 27億1706万 | +0.6% | 10.87 | 0.94 |
05/01 | 506 | 508 | 497 | 508 | +1.2% | 2,900 | 27億3862万 | +1.4% | 10.95 | 0.95 |
04/30 | 494 | 502 | 494 | 502 | +1.62% | 1,600 | 27億628万 | +0.2% | 10.82 | 0.94 |
04/26 | 491 | 494 | 491 | 494 | 0% | 700 | 26億6315万 | -1.4% | 10.65 | 0.92 |
04/25 | 494 | 499 | 494 | 494 | 0% | 1,000 | 26億6315万 | -1.59% | 10.65 | 0.92 |
04/24 | 496 | 497 | 494 | 494 | +0.82% | 2,200 | 26億6315万 | -1.79% | 10.65 | 0.92 |
04/22 | 492 | 492 | 490 | 490 | +1.03% | 800 | 26億4159万 | -2.78% | 10.57 | 0.92 |
04/19 | 493 | 494 | 483 | 485 | -1.62% | 5,800 | 26億1463万 | -3.77% | 10.46 | 0.91 |
04/18 | 487 | 494 | 486 | 493 | -0.4% | 5,400 | 26億5776万 | -2.38% | 10.63 | 0.92 |
04/17 | 501 | 505 | 490 | 495 | -0.6% | 7,400 | 26億6854万 | -1.98% | 10.67 | 0.93 |
04/16 | 502 | 502 | 498 | 498 | -0.8% | 1,000 | 26億8471万 | -1.58% | 10.74 | 0.93 |
04/15 | 505 | 505 | 502 | 502 | +0.4% | 800 | 27億628万 | -0.79% | 10.82 | 0.94 |
04/12 | 506 | 506 | 499 | 500 | -1.19% | 1,300 | 26億9550万 | -1.38% | 10.78 | 0.93 |
04/11 | 506 | 506 | 501 | 506 | 0% | 2,800 | 27億2784万 | -0.2% | 10.91 | 0.95 |
04/10 | 502 | 506 | 501 | 506 | 0% | 700 | 27億2784万 | -0.39% | 10.91 | 0.95 |
04/09 | 501 | 506 | 501 | 506 | +0.8% | 1,500 | 27億2784万 | -0.39% | 10.91 | 0.95 |
04/08 | 506 | 506 | 502 | 502 | 0% | 1,700 | 27億628万 | -1.38% | 10.82 | 0.94 |
04/05 | 505 | 505 | 496 | 502 | -1.18% | 3,200 | 27億628万 | -1.57% | 10.82 | 0.94 |
04/04 | 502 | 509 | 501 | 508 | +1.2% | 900 | 27億3862万 | -0.59% | 10.95 | 0.95 |
04/03 | 502 | 502 | 502 | 502 | 0% | 400 | 27億628万 | -1.76% | 10.82 | 0.94 |
04/02 | 502 | 504 | 500 | 502 | -0.79% | 1,100 | 27億628万 | -1.76% | 10.82 | 0.94 |
04/01 | 512 | 512 | 506 | 506 | -0.2% | 2,800 | 27億2784万 | -0.98% | 10.91 | 0.95 |
03/29 | 504 | 509 | 503 | 507 | +1% | 6,300 | 27億3323万 | -0.78% | 10.93 | 0.95 |
03/28 | 506 | 511 | 500 | 502 | -1.18% | 2,300 | 27億628万 | -1.76% | 10.82 | 0.94 |
03/27 | 511 | 511 | 507 | 508 | 0% | 800 | 27億3862万 | -0.59% | 10.95 | 0.95 |
03/26 | 505 | 517 | 505 | 508 | +0.4% | 3,200 | 27億3862万 | -0.59% | 10.95 | 0.95 |
03/25 | 501 | 509 | 501 | 506 | -1.56% | 4,700 | 27億2784万 | -0.78% | 10.91 | 0.95 |
03/22 | 514 | 514 | 514 | 514 | 0% | 1,200 | 27億7097万 | +0.39% | 11.08 | 0.96 |
03/21 | 514 | 519 | 499 | 514 | +0.78% | 21,000 | 27億7097万 | +0.19% | 11.08 | 0.96 |
03/19 | 515 | 518 | 510 | 510 | -1.35% | 1,200 | 27億4941万 | -0.58% | 11 | 0.95 |
03/18 | 510 | 517 | 506 | 517 | +1.37% | 4,700 | 27億8714万 | +0.58% | 11.15 | 0.97 |
03/15 | 506 | 510 | 506 | 510 | +0.79% | 900 | 27億4941万 | -0.97% | 11 | 0.95 |
03/13 | 506 | 506 | 506 | 506 | +1.61% | 200 | 27億2784万 | -2.13% | 10.91 | 0.95 |
03/12 | 513 | 513 | 494 | 498 | -2.16% | 4,400 | 26億8471万 | -3.86% | 10.74 | 0.93 |
03/11 | 506 | 513 | 503 | 509 | +0.39% | 900 | 27億4401万 | -2.12% | 10.98 | 0.95 |
03/08 | 508 | 509 | 507 | 507 | -0.39% | 500 | 27億3323万 | -2.69% | 10.93 | 0.95 |
03/07 | 508 | 514 | 508 | 509 | -0.97% | 1,100 | 27億4401万 | -2.49% | 10.98 | 0.95 |
03/06 | 516 | 516 | 510 | 514 | -0.39% | 1,100 | 27億7097万 | -1.72% | 11.08 | 0.96 |
03/05 | 516 | 517 | 516 | 516 | -1.71% | 600 | 27億8175万 | -1.53% | 11.13 | 0.96 |
03/04 | 527 | 528 | 520 | 525 | -0.57% | 2,000 | 28億3027万 | +0.19% | 11.32 | 0.98 |
03/01 | 532 | 532 | 517 | 528 | 0% | 4,800 | 28億4644万 | +0.76% | 11.39 | 0.99 |
02/29 | 515 | 528 | 515 | 528 | +1.54% | 4,400 | 28億4644万 | +0.76% | 11.39 | 0.99 |
02/28 | 502 | 531 | 502 | 520 | +4.42% | 14,600 | 28億332万 | -0.76% | 11.21 | 0.97 |
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 | |
2018年 9月期 | 704 9/28 | 596 9/27 | 2,957,100 9/27 | 36億8544万 | 31億2006万 | - | -8.5% 11/2 |
2019年 9月期 | 1,597 10/3 | 490 8/29 | 6,823,000 10/3 | 83億6029万 | 26億4159万 | +32.37% 10/9 | -28.18% 12/25 |
2020年 9月期 | 774 10/10 | 360 3/13 | 885,200 10/10 | 41億7263万 | 19億4076万 | +20.64% 12/5 | -30.84% 3/13 |
2021年 9月期 | 1,034 12/15 | 422 10/30 | 1,742,300 12/16 | 55億7429万 | 22億7500万 | +102.05% 12/15 | -11.42% 3/4 |
2022年 9月期 | 636 11/15 | 450 3/7 | 265,600 12/2 | 34億2867万 | 24億2595万 | +5.64% 11/15 | -13.9% 11/26 |
2023年 9月期 | 710 6/20 | 468 10/17 | 186,800 11/16 | 38億2761万 | 25億2298万 | +17.36% 6/20 | -13.73% 8/16 |
最新 | 470 2024/7/26 | 200 | 25億3377万 | -1.26% 476 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/30 vs 2020/12/30
- -17%(0.83倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/07/26 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
360円(2020/03/13) - 31%(1.31倍)
470円(7/26)