株価チャート
株価
9/18
- 前日 (9/17)
- 3,085
- 始値
- 3,160
- 高値
- 3,250
- 安値
- 3,065
- 終値 +2.92%
- 3,175
- 出来高 -21.65%
- 18,100
乖離率
- 株価（5日）
移動平均値 - -8.95%
3,487 - 株価（25日）
移動平均値 - -4.8%
3,335 - 出来高（5日）
移動平均値 - -54.08%
39,420
2024/04/22～2024/09/18
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 | 3,160 | 3,250 | 3,065 | 3,175 | +2.92% | 18,100 | 48億2981万 | -4.8% | 19.3 | 4.17 |
| 09/17 | 3,260 | 3,295 | 3,055 | 3,085 | -7.36% | 23,100 | 46億9290万 | -6.74% | 18.75 | 4.05 |
| 09/13 | 3,515 | 3,540 | 3,330 | 3,330 | -7.37% | 36,100 | 50億6559万 | +1.37% | 20.24 | 4.38 |
| 09/12 | 3,830 | 3,945 | 3,560 | 3,595 | -15.41% | 70,000 | 54億6871万 | +10.58% | 21.85 | 4.72 |
| 09/11 | 4,075 | 4,250 | 4,070 | 4,250 | +4.68% | 49,800 | 64億6510万 | +32.61% | 25.83 | 5.58 |
| 09/10 | 4,020 | 4,120 | 3,920 | 4,060 | -0.73% | 9,900 | 61億7607万 | +29.59% | 24.68 | 5.33 |
| 09/09 | 3,910 | 4,150 | 3,790 | 4,090 | +3.41% | 13,800 | 62億2170万 | +33.53% | 24.86 | 5.37 |
| 09/06 | 4,095 | 4,195 | 3,905 | 3,955 | -2.35% | 25,500 | 60億1634万 | +31.66% | 24.04 | 5.2 |
| 09/05 | 3,645 | 4,055 | 3,645 | 4,050 | +11.11% | 32,900 | 61億6086万 | +37.06% | 24.62 | 5.32 |
| 09/04 | 3,530 | 3,670 | 3,530 | 3,645 | +2.53% | 13,700 | 55億4477万 | +25.47% | 22.16 | 4.79 |
| 09/03 | 3,530 | 3,590 | 3,505 | 3,555 | +0.85% | 5,000 | 54億786万 | +23.87% | 21.61 | 4.67 |
| 09/02 | 3,495 | 3,555 | 3,470 | 3,525 | -1.12% | 5,600 | 53億6223万 | +24.16% | 21.43 | 4.63 |
| 08/30 | 3,590 | 3,595 | 3,490 | 3,565 | +0.56% | 6,300 | 54億2307万 | +26.96% | 21.67 | 4.68 |
| 08/29 | 3,470 | 3,560 | 3,400 | 3,545 | +2.16% | 6,100 | 53億9265万 | +27.7% | 21.55 | 4.66 |
| 08/28 | 3,615 | 3,615 | 3,170 | 3,470 | -0.14% | 13,800 | 52億7856万 | +26.37% | 21.09 | 4.56 |
| 08/27 | 3,415 | 3,590 | 3,355 | 3,475 | +6.11% | 21,100 | 52億8617万 | +27.66% | 21.12 | 4.57 |
| 08/26 | 2,950 | 3,380 | 2,950 | 3,275 | +12.89% | 20,700 | 49億8193万 | +21.57% | 19.91 | 4.3 |
| 08/23 | 2,870 | 2,924 | 2,850 | 2,901 | +0.42% | 4,300 | 44億1300万 | +8.49% | 17.63 | 3.81 |
| 08/22 | 2,770 | 2,889 | 2,770 | 2,889 | +5.05% | 7,700 | 43億9474万 | +8.24% | 17.56 | 3.8 |
| 08/21 | 2,730 | 2,755 | 2,710 | 2,750 | +0.81% | 2,100 | 41億4964万 | +3.23% | 16.72 | 3.61 |
| 08/20 | 2,690 | 2,728 | 2,689 | 2,728 | +0.04% | 700 | 41億1644万 | +2.29% | 16.58 | 3.58 |
| 08/19 | 2,663 | 2,727 | 2,643 | 2,727 | +2.4% | 1,000 | 41億1493万 | +2.17% | 16.58 | 3.58 |
| 08/16 | 2,660 | 2,690 | 2,598 | 2,663 | +1.64% | 2,200 | 40億1836万 | -0.3% | 16.19 | 3.5 |
| 08/15 | 2,562 | 2,651 | 2,562 | 2,620 | +6.42% | 2,900 | 39億5347万 | -2.06% | 15.93 | 3.44 |
| 08/14 | 2,438 | 2,480 | 2,438 | 2,462 | -1.52% | 1,700 | 37億1505万 | -8.17% | 14.96 | 3.23 |
| 08/13 | 2,550 | 2,550 | 2,499 | 2,500 | 0% | 1,600 | 37億7240万 | -7.2% | 15.2 | 3.28 |
| 08/09 | 2,540 | 2,540 | 2,450 | 2,500 | +0.4% | 600 | 37億7240万 | -7.54% | 15.2 | 3.28 |
| 08/08 | 2,411 | 2,490 | 2,411 | 2,490 | +2.26% | 900 | 37億5731万 | -8.22% | 15.13 | 3.27 |
| 08/07 | 2,300 | 2,472 | 2,300 | 2,435 | -0.61% | 6,100 | 36億7431万 | -10.64% | 14.8 | 3.2 |
| 08/06 | 2,321 | 2,583 | 2,321 | 2,450 | +5.79% | 2,700 | 36億9695万 | -10.58% | 14.89 | 3.22 |
| 08/05 | 2,526 | 2,526 | 2,316 | 2,316 | -11.26% | 15,900 | 34億9475万 | -15.93% | 14.08 | 3.04 |
| 08/02 | 2,700 | 2,700 | 2,597 | 2,610 | -4.71% | 4,400 | 39億3838万 | -6.05% | 15.86 | 3.43 |
| 08/01 | 2,808 | 2,808 | 2,732 | 2,739 | -1.51% | 5,000 | 41億3304万 | -1.72% | 16.65 | 3.6 |
| 07/31 | 2,762 | 2,811 | 2,759 | 2,781 | +0.4% | 2,000 | 41億9641万 | -0.43% | 16.77 | 3.62 |
| 07/30 | 2,757 | 2,900 | 2,757 | 2,770 | -0.93% | 7,500 | 41億7981万 | -0.86% | 16.7 | 3.61 |
| 07/29 | 2,799 | 2,799 | 2,753 | 2,796 | +1.53% | 2,300 | 42億1905万 | +0.04% | 16.86 | 3.64 |
| 07/26 | 2,780 | 2,799 | 2,754 | 2,754 | 0% | 3,300 | 41億5567万 | -1.33% | 16.6 | 3.59 |
| 07/25 | 2,755 | 2,756 | 2,708 | 2,754 | -1.4% | 3,900 | 41億5567万 | -1.29% | 16.6 | 3.59 |
| 07/24 | 2,920 | 2,950 | 2,770 | 2,793 | -2.92% | 15,400 | 42億1452万 | +0.04% | 16.84 | 3.64 |
| 07/23 | 2,763 | 2,916 | 2,740 | 2,877 | +3.86% | 29,100 | 43億4127万 | +3.16% | 17.35 | 3.75 |
| 07/22 | 2,763 | 2,770 | 2,763 | 2,770 | -0.54% | 800 | 41億7954万 | -0.4% | 16.7 | 3.61 |
| 07/19 | 2,761 | 2,798 | 2,761 | 2,785 | +0.91% | 900 | 42億217万 | +0.25% | 16.79 | 3.63 |
| 07/18 | 2,770 | 2,880 | 2,760 | 2,760 | 0% | 2,600 | 41億6445万 | -0.68% | 16.64 | 3.6 |
| 07/17 | 2,810 | 2,830 | 2,760 | 2,760 | -2.47% | 5,500 | 41億6445万 | -1% | 16.64 | 3.6 |
| 07/16 | 2,800 | 2,831 | 2,791 | 2,830 | +1.43% | 1,400 | 42億7007万 | +1.07% | 17.06 | 3.69 |
| 07/12 | 2,740 | 2,790 | 2,740 | 2,790 | +0.54% | 700 | 42億971万 | -0.71% | 16.82 | 3.64 |
| 07/11 | 2,751 | 2,775 | 2,720 | 2,775 | +0.87% | 1,500 | 41億8708万 | -1.6% | 16.73 | 3.62 |
| 07/10 | 2,860 | 2,950 | 2,726 | 2,751 | -0.72% | 18,000 | 41億5087万 | -2.83% | 16.58 | 3.58 |
| 07/09 | 2,817 | 2,818 | 2,771 | 2,771 | -0.72% | 700 | 41億8105万 | -2.5% | 16.71 | 3.61 |
| 07/08 | 2,793 | 2,804 | 2,752 | 2,791 | +1.75% | 1,700 | 42億1122万 | -2.1% | 16.83 | 3.64 |
| 07/05 | 2,741 | 2,790 | 2,741 | 2,743 | +0.26% | 2,400 | 41億3880万 | -4.06% | 16.54 | 3.57 |
| 07/04 | 2,793 | 2,828 | 2,710 | 2,736 | -2.01% | 3,500 | 41億2824万 | -4.57% | 16.49 | 3.57 |
| 07/03 | 2,815 | 2,819 | 2,790 | 2,792 | -0.82% | 3,100 | 42億1273万 | -2.92% | 16.83 | 3.64 |
| 07/02 | 2,818 | 2,858 | 2,815 | 2,815 | -0.18% | 1,500 | 42億4744万 | -2.36% | 16.97 | 3.67 |
| 07/01 | 2,891 | 2,891 | 2,806 | 2,820 | -2.49% | 2,800 | 42億5498万 | -2.35% | 17 | 3.67 |
| 06/28 | 2,842 | 2,892 | 2,842 | 2,892 | +1.87% | 3,300 | 43億6362万 | 0% | 17.43 | 3.77 |
| 06/27 | 2,842 | 2,892 | 2,826 | 2,839 | -1.05% | 4,100 | 42億8365万 | -1.73% | 17.11 | 3.7 |
| 06/26 | 2,860 | 2,886 | 2,844 | 2,869 | +2.1% | 3,200 | 43億2891万 | -0.66% | 17.3 | 3.74 |
| 06/25 | 2,791 | 2,863 | 2,789 | 2,810 | +0.72% | 5,200 | 42億3989万 | -2.67% | 16.94 | 3.66 |
| 06/24 | 2,701 | 2,790 | 2,701 | 2,790 | +2.95% | 700 | 42億971万 | -3.43% | 16.82 | 3.64 |
| 06/21 | 2,708 | 2,736 | 2,700 | 2,710 | -0.73% | 4,900 | 39億8196万 | -6.13% | 15.91 | 3.44 |
| 06/20 | 2,775 | 2,825 | 2,722 | 2,730 | -2.64% | 4,600 | 40億1135万 | -5.54% | 16.02 | 3.46 |
| 06/19 | 2,730 | 2,830 | 2,730 | 2,804 | +2.82% | 6,000 | 41億2008万 | -2.87% | 16.46 | 3.56 |
| 06/18 | 2,732 | 2,777 | 2,711 | 2,727 | +1.91% | 2,400 | 40億694万 | -5.38% | 16.01 | 3.46 |
| 06/17 | 2,740 | 2,740 | 2,661 | 2,676 | -0.71% | 6,000 | 39億3200万 | -7.08% | 15.71 | 3.4 |
| 06/14 | 2,789 | 2,796 | 2,648 | 2,695 | -3.37% | 8,900 | 39億5992万 | -6.42% | 15.82 | 3.42 |
| 06/13 | 2,990 | 2,990 | 2,695 | 2,789 | -7.03% | 28,200 | 40億9804万 | -3.19% | 16.37 | 3.54 |
| 06/12 | 3,060 | 3,320 | 2,980 | 3,000 | -1.64% | 91,200 | 44億808万 | +4.2% | 17.61 | 3.81 |
| 06/11 | 3,075 | 3,075 | 3,045 | 3,050 | -0.81% | 5,300 | 44億8154万 | +6.35% | 17.9 | 3.87 |
| 06/10 | 3,050 | 3,085 | 3,050 | 3,075 | +1.15% | 1,900 | 45億1828万 | +7.59% | 18.05 | 3.9 |
| 06/07 | 3,060 | 3,095 | 3,040 | 3,040 | -0.65% | 7,800 | 44億6685万 | +6.74% | 17.84 | 3.86 |
| 06/06 | 3,050 | 3,060 | 3,005 | 3,060 | +0.99% | 2,600 | 44億9624万 | +7.94% | 17.96 | 3.88 |
| 06/05 | 3,070 | 3,070 | 3,020 | 3,030 | +1% | 3,600 | 44億5216万 | +7.37% | 17.78 | 3.84 |
| 06/04 | 2,999 | 3,035 | 2,974 | 3,000 | +0.91% | 3,800 | 44億808万 | +6.76% | 17.61 | 3.81 |
| 06/03 | 2,982 | 3,010 | 2,954 | 2,973 | +0.27% | 3,500 | 43億6840万 | +6.1% | 17.45 | 3.77 |
| 05/31 | 2,959 | 2,971 | 2,959 | 2,965 | +0.78% | 700 | 43億5665万 | +6.23% | 17.4 | 3.76 |
| 05/30 | 2,990 | 2,990 | 2,870 | 2,942 | -1.31% | 5,800 | 43億2285万 | +5.83% | 17.27 | 3.73 |
| 05/29 | 2,944 | 2,992 | 2,944 | 2,981 | +1.29% | 4,100 | 43億8016万 | +7.62% | 17.5 | 3.78 |
| 05/28 | 2,918 | 2,988 | 2,918 | 2,943 | +1.24% | 8,000 | 43億2432万 | +6.86% | 17.27 | 3.73 |
| 05/27 | 2,840 | 2,929 | 2,840 | 2,907 | +3.09% | 4,500 | 42億7142万 | +6.02% | 17.06 | 3.69 |
| 05/24 | 2,830 | 2,830 | 2,770 | 2,820 | 0% | 5,100 | 41億4359万 | +3.26% | 16.55 | 3.58 |
| 05/23 | 2,850 | 2,884 | 2,807 | 2,820 | -1.05% | 1,300 | 41億4359万 | +3.52% | 16.55 | 3.58 |
| 05/22 | 2,824 | 2,850 | 2,799 | 2,850 | +0.35% | 1,900 | 41億8767万 | +4.9% | 16.73 | 3.62 |
| 05/21 | 2,800 | 2,938 | 2,800 | 2,840 | +3.27% | 5,100 | 41億7298万 | +4.84% | 16.67 | 3.6 |
| 05/20 | 2,727 | 2,750 | 2,727 | 2,750 | -0.97% | 200 | 40億4074万 | +1.7% | 16.14 | 3.49 |
| 05/17 | 2,700 | 2,777 | 2,700 | 2,777 | +4.01% | 200 | 40億8041万 | +2.7% | 16.3 | 3.52 |
| 05/16 | 2,653 | 2,701 | 2,650 | 2,670 | 0% | 1,000 | 39億2319万 | -1.18% | 15.67 | 3.39 |
| 05/15 | 2,680 | 2,681 | 2,631 | 2,670 | -0.52% | 1,700 | 39億2319万 | -1.37% | 15.67 | 3.39 |
| 05/14 | 2,700 | 2,735 | 2,684 | 2,684 | +0.9% | 1,000 | 39億4376万 | -1.03% | 15.75 | 3.41 |
| 05/10 | 2,737 | 2,737 | 2,660 | 2,660 | -2.67% | 1,300 | 39億849万 | -2.21% | 15.61 | 3.37 |
| 05/08 | 2,732 | 2,745 | 2,732 | 2,733 | 0% | 600 | 40億1576万 | -0.15% | 16.04 | 3.47 |
| 05/07 | 2,745 | 2,795 | 2,733 | 2,733 | -0.07% | 600 | 40億1576万 | -0.47% | 16.04 | 3.47 |
| 05/02 | 2,725 | 2,735 | 2,719 | 2,735 | -2.29% | 900 | 40億1869万 | -0.65% | 16.05 | 3.47 |
| 05/01 | 2,760 | 2,799 | 2,700 | 2,799 | -0.39% | 500 | 41億1273万 | +1.41% | 16.43 | 3.55 |
| 04/30 | 2,671 | 2,810 | 2,671 | 2,810 | +3.27% | 2,600 | 41億2890万 | +1.7% | 16.49 | 4.77 |
| 04/26 | 2,678 | 2,721 | 2,678 | 2,721 | -0.15% | 300 | 39億9812万 | -1.48% | 15.97 | 4.62 |
| 04/25 | 2,701 | 2,829 | 2,602 | 2,725 | -0.95% | 4,200 | 40億400万 | -1.45% | 15.99 | 4.63 |
| 04/24 | 2,800 | 2,800 | 2,720 | 2,751 | -1.75% | 1,000 | 40億4220万 | -0.51% | 16.15 | 4.67 |
| 04/23 | 2,710 | 2,800 | 2,710 | 2,800 | +3.7% | 900 | 41億1420万 | +1.41% | 16.43 | 4.76 |
| 04/22 | 2,650 | 2,700 | 2,650 | 2,700 | +0.37% | 300 | 39億6727万 | -1.96% | 15.85 | 4.59 |
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 7月期 | 7,900 15,800 4/26 | 4,690 9,380 5/23 | 601,800 300,900 4/26 | 96億2220万 | 57億1242万 | +13.65% 6/12 | -10.54% 6/25 |
| 2019年 7月期 | 6,185 12,370 8/22 | 2,053 4,105 1/4 | 285,600 4/11 | 75億3333万 | 24億9994万 | +46.75% 1/29 | -31.75% 12/21 |
| 2020年 7月期 | 5,410 12/27 | 997 3/23 | 139,300 5/26 | 67億8284万 | 12億5119万 | +42.83% 12/24 | -53.32% 3/23 |
| 2021年 7月期 | 3,550 2/25 | 1,200 8/3 | 196,400 8/27 | 44億5510万 | 15億595万 | +41.04% 2/25 | -21.02% 8/3 |
| 2022年 7月期 | 3,190 9/30 | 1,425 3/9 | 104,800 9/30 | 40億7956万 | 19億1656万 | +21.08% 9/30 | -28.38% 12/2 |
| 2023年 7月期 | 4,875 7/31 | 1,520 11/15 | 83,800 3/16 | 68億5600万 | 20億4616万 | +34.73% 2/3 | -6.88% 3/14 |
| 2024年 7月期 | 4,960 8/1 | 2,547 4/18 | 91,200 6/12 | 69億7554万 | 37億4245万 | +27.7% 8/29 | -27.56% 9/14 |
| 最新 | 3,175 2024/9/18 | 18,100 | 48億2981万 | -4.8% 3,335 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 138%（2.38倍）
- 2020/12/30 vs 2019/12/30
- -66%（0.34倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 125%（2.25倍）
- 2024/09/18 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
997円（2020/03/23） - 218%（3.18倍）
3,175円（9/18）