株価チャート
株価
7/26
- 前日 (7/25)
- 1,019
- 始値
- 1,019
- 高値
- 1,075
- 安値
- 1,017
- 終値 +4.02%
- 1,060
- 出来高 -66.27%
- 5,600
乖離率
- 株価（5日）
移動平均値 - -2.57%
1,088 - 株価（25日）
移動平均値 - -8.07%
1,153 - 出来高（5日）
移動平均値 - -65.77%
16,360
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 | 1,019 | 1,075 | 1,017 | 1,060 | +4.02% | 5,600 | 35億1522万 | -8.07% | 37.36 | 2.26 |
| 07/25 | 1,002 | 1,027 | 1,002 | 1,019 | -4.5% | 16,600 | 33億7925万 | -11.62% | 35.92 | 2.17 |
| 07/24 | 1,106 | 1,110 | 1,065 | 1,067 | -4.13% | 15,200 | 35億3843万 | -7.7% | 37.61 | 2.27 |
| 07/23 | 1,185 | 1,223 | 1,080 | 1,113 | -5.76% | 37,700 | 36億9098万 | -3.8% | 39.23 | 2.37 |
| 07/22 | 1,234 | 1,234 | 1,180 | 1,181 | -4.29% | 6,700 | 39億1649万 | +2.25% | 41.63 | 2.52 |
| 07/19 | 1,243 | 1,263 | 1,218 | 1,234 | -1.2% | 3,600 | 40億9225万 | +7.12% | 43.5 | 2.63 |
| 07/18 | 1,240 | 1,268 | 1,238 | 1,249 | -1.5% | 3,800 | 41億4199万 | +8.99% | 44.02 | 2.66 |
| 07/17 | 1,295 | 1,317 | 1,244 | 1,268 | -1.86% | 15,600 | 42億500万 | +11.23% | 44.69 | 2.7 |
| 07/16 | 1,304 | 1,320 | 1,278 | 1,292 | -0.23% | 21,000 | 42億8459万 | +14.03% | 45.54 | 2.75 |
| 07/12 | 1,265 | 1,305 | 1,235 | 1,295 | +1.17% | 21,100 | 42億9454万 | +15.21% | 45.65 | 2.76 |
| 07/11 | 1,204 | 1,280 | 1,198 | 1,280 | +8.02% | 46,200 | 42億4480万 | +14.59% | 45.12 | 2.73 |
| 07/10 | 1,107 | 1,190 | 1,107 | 1,185 | +6.09% | 19,300 | 39億2975万 | +6.95% | 41.77 | 2.53 |
| 07/09 | 1,125 | 1,135 | 1,100 | 1,117 | -0.89% | 8,200 | 37億425万 | +1.27% | 39.37 | 2.38 |
| 07/08 | 1,132 | 1,149 | 1,127 | 1,127 | -0.27% | 17,100 | 37億3741万 | +2.45% | 39.72 | 2.4 |
| 07/05 | 1,150 | 1,353 | 1,126 | 1,130 | +0.62% | 262,600 | 37億4736万 | +3.01% | 39.83 | 2.41 |
| 07/04 | 1,136 | 1,136 | 1,116 | 1,123 | -0.88% | 1,000 | 37億2414万 | +2.74% | 39.58 | 2.39 |
| 07/03 | 1,127 | 1,136 | 1,104 | 1,133 | +0.8% | 4,100 | 37億5731万 | +4.14% | 39.94 | 2.41 |
| 07/02 | 1,137 | 1,137 | 1,116 | 1,124 | -0.97% | 1,100 | 37億2746万 | +3.79% | 39.62 | 2.4 |
| 07/01 | 1,144 | 1,144 | 1,115 | 1,135 | 0% | 2,600 | 37億6394万 | +5.19% | 40.01 | 2.42 |
| 06/28 | 1,160 | 1,160 | 1,111 | 1,135 | +0.09% | 3,600 | 37億6394万 | +5.68% | 40.01 | 2.42 |
| 06/27 | 1,133 | 1,140 | 1,105 | 1,134 | -0.53% | 4,100 | 37億6062万 | +5.98% | 39.97 | 2.42 |
| 06/26 | 1,131 | 1,140 | 1,120 | 1,140 | 0% | 2,700 | 37億8052万 | +7.04% | 40.18 | 2.43 |
| 06/25 | 1,078 | 1,160 | 1,076 | 1,140 | +5.95% | 14,700 | 37億8052万 | +7.34% | 40.18 | 2.43 |
| 06/24 | 1,062 | 1,080 | 1,040 | 1,076 | +0.75% | 3,400 | 35億6828万 | +1.7% | 37.93 | 2.29 |
| 06/21 | 1,068 | 1,068 | 1,052 | 1,068 | -0.09% | 1,800 | 35億3908万 | +0.95% | 37.64 | 2.28 |
| 06/20 | 1,070 | 1,077 | 1,056 | 1,069 | -1.66% | 4,100 | 35億4239万 | +1.14% | 37.68 | 2.28 |
| 06/19 | 1,094 | 1,094 | 1,066 | 1,087 | -0.18% | 4,100 | 36億204万 | +3.03% | 38.31 | 2.32 |
| 06/18 | 1,098 | 1,098 | 1,062 | 1,089 | +1.3% | 2,400 | 36億867万 | +3.22% | 38.38 | 2.32 |
| 06/17 | 1,076 | 1,078 | 1,068 | 1,075 | -1.19% | 1,700 | 35億6228万 | +1.8% | 37.89 | 2.29 |
| 06/14 | 1,107 | 1,107 | 1,064 | 1,088 | -0.55% | 1,500 | 36億536万 | +2.84% | 38.35 | 2.32 |
| 06/13 | 1,091 | 1,107 | 1,076 | 1,094 | +0.27% | 3,400 | 36億2524万 | +3.31% | 38.56 | 2.33 |
| 06/12 | 1,079 | 1,091 | 1,071 | 1,091 | 0% | 2,600 | 36億1530万 | +3.02% | 38.46 | 2.33 |
| 06/11 | 1,086 | 1,101 | 1,062 | 1,091 | +0.46% | 3,300 | 36億1530万 | +2.92% | 38.46 | 2.33 |
| 06/10 | 1,099 | 1,099 | 1,070 | 1,086 | -1.99% | 3,600 | 35億9873万 | +2.45% | 38.28 | 2.31 |
| 06/07 | 1,021 | 1,125 | 1,021 | 1,108 | +5.42% | 12,100 | 36億7163万 | +4.53% | 39.05 | 2.36 |
| 06/06 | 1,064 | 1,067 | 1,050 | 1,051 | -0.85% | 2,500 | 34億8275万 | -0.76% | 37.05 | 2.24 |
| 06/05 | 1,046 | 1,060 | 1,021 | 1,060 | +1.34% | 6,400 | 35億1257万 | -0.19% | 37.36 | 2.26 |
| 06/04 | 1,049 | 1,055 | 1,020 | 1,046 | -0.38% | 2,200 | 34億6618万 | -1.41% | 36.87 | 2.23 |
| 06/03 | 1,045 | 1,059 | 1,020 | 1,050 | +2.84% | 3,900 | 34億7943万 | -1.22% | 37.01 | 2.24 |
| 05/31 | 1,010 | 1,022 | 1,005 | 1,021 | +0.29% | 700 | 33億8333万 | -4.13% | 35.99 | 2.18 |
| 05/30 | 993 | 1,021 | 991 | 1,018 | +2.62% | 2,500 | 33億7339万 | -4.86% | 35.88 | 2.17 |
| 05/29 | 1,012 | 1,022 | 981 | 992 | -3.41% | 7,100 | 32億8724万 | -7.72% | 34.97 | 2.11 |
| 05/28 | 1,022 | 1,030 | 1,015 | 1,027 | +0.69% | 1,200 | 34億322万 | -5.08% | 36.2 | 2.19 |
| 05/27 | 1,022 | 1,022 | 1,004 | 1,020 | -0.29% | 3,400 | 33億8002万 | -6.34% | 35.95 | 2.17 |
| 05/24 | 1,020 | 1,034 | 1,000 | 1,023 | +0.29% | 600 | 33億8996万 | -6.75% | 36.06 | 2.18 |
| 05/23 | 1,050 | 1,050 | 1,000 | 1,020 | -3.04% | 12,100 | 33億8002万 | -7.61% | 35.95 | 2.17 |
| 05/22 | 1,052 | 1,080 | 1,052 | 1,052 | +0.1% | 3,000 | 34億8606万 | -5.48% | 37.08 | 2.24 |
| 05/21 | 1,069 | 1,079 | 1,045 | 1,051 | -1.68% | 4,200 | 34億8275万 | -6.24% | 37.05 | 2.24 |
| 05/20 | 1,035 | 1,069 | 1,035 | 1,069 | +3.29% | 4,900 | 35億4239万 | -5.4% | 37.68 | 2.28 |
| 05/17 | 1,032 | 1,035 | 1,032 | 1,035 | +0.29% | 1,400 | 34億2973万 | -9.05% | 36.48 | 2.21 |
| 05/16 | 1,054 | 1,080 | 1,032 | 1,032 | -4.8% | 7,000 | 34億1979万 | -10.18% | 36.38 | 2.2 |
| 05/15 | 1,128 | 1,128 | 1,084 | 1,084 | -3.04% | 2,800 | 35億9210万 | -6.39% | 38.21 | 2.31 |
| 05/14 | 1,120 | 1,120 | 1,109 | 1,118 | -0.36% | 1,800 | 37億477万 | -4.03% | 39.41 | 2.38 |
| 05/13 | 1,116 | 1,122 | 1,083 | 1,122 | +0.54% | 1,800 | 37億1802万 | -4.18% | 39.55 | 2.39 |
| 05/10 | 1,129 | 1,129 | 1,116 | 1,116 | +1.36% | 300 | 36億9814万 | -5.34% | 39.34 | 2.38 |
| 05/09 | 1,108 | 1,128 | 1,101 | 1,101 | -0.45% | 1,900 | 36億4843万 | -7.4% | 38.81 | 2.35 |
| 05/08 | 1,119 | 1,119 | 1,098 | 1,106 | +1.37% | 2,800 | 36億6500万 | -7.83% | 38.98 | 2.36 |
| 05/07 | 1,086 | 1,117 | 1,086 | 1,091 | +1.49% | 1,100 | 36億1530万 | -9.91% | 38.46 | 2.33 |
| 05/02 | 1,082 | 1,082 | 1,072 | 1,075 | -1.56% | 3,100 | 35億6228万 | -12.1% | 37.89 | 2.29 |
| 05/01 | 1,132 | 1,132 | 1,080 | 1,092 | -3.36% | 8,000 | 36億1861万 | -11.51% | 38.49 | 2.33 |
| 04/30 | 1,050 | 1,130 | 1,040 | 1,130 | +8.13% | 3,800 | 37億4453万 | -9.24% | 39.83 | 2.41 |
| 04/26 | 1,085 | 1,085 | 1,045 | 1,045 | -3.6% | 5,400 | 34億6286万 | -16.8% | 36.83 | 2.23 |
| 04/25 | 1,109 | 1,109 | 1,054 | 1,084 | -2.25% | 9,700 | 35億9210万 | -14.78% | 38.21 | 2.31 |
| 04/24 | 1,139 | 1,150 | 1,100 | 1,109 | -1.95% | 11,700 | 36億7494万 | -13.76% | 39.09 | 2.36 |
| 04/23 | 1,157 | 1,181 | 1,130 | 1,131 | -1.74% | 4,100 | 37億4785万 | -12.66% | 39.87 | 2.41 |
| 04/22 | 1,139 | 1,199 | 1,139 | 1,151 | -1.54% | 5,500 | 38億1412万 | -11.53% | 40.57 | 2.45 |
| 04/19 | 1,216 | 1,216 | 1,121 | 1,169 | -2.99% | 18,000 | 38億7377万 | -10.28% | 41.2 | 2.49 |
| 04/18 | 1,229 | 1,229 | 1,196 | 1,205 | -1.47% | 800 | 39億9306万 | -7.73% | 42.47 | 2.57 |
| 04/17 | 1,194 | 1,234 | 1,156 | 1,223 | +2.43% | 7,600 | 40億5271万 | -6.21% | 43.11 | 2.61 |
| 04/16 | 1,230 | 1,230 | 1,193 | 1,194 | -4.02% | 13,900 | 39億5661万 | -8.08% | 42.09 | 2.54 |
| 04/15 | 1,260 | 1,291 | 1,240 | 1,244 | -1.27% | 3,700 | 41億2230万 | -3.86% | 43.85 | 2.65 |
| 04/12 | 1,258 | 1,273 | 1,233 | 1,260 | +0.32% | 9,600 | 41億7532万 | -2.33% | 44.41 | 2.69 |
| 04/11 | 1,285 | 1,285 | 1,256 | 1,256 | -1.64% | 2,000 | 41億6207万 | -2.33% | 44.27 | 2.68 |
| 04/10 | 1,306 | 1,306 | 1,260 | 1,277 | -1.92% | 1,700 | 42億3165万 | -0.23% | 45.01 | 2.72 |
| 04/09 | 1,265 | 1,304 | 1,245 | 1,302 | +2.84% | 10,000 | 43億1450万 | +2.2% | 45.89 | 2.78 |
| 04/08 | 1,254 | 1,266 | 1,241 | 1,266 | +0.96% | 8,200 | 41億9520万 | +0.16% | 44.62 | 2.7 |
| 04/05 | 1,251 | 1,299 | 1,215 | 1,254 | -1.26% | 9,100 | 41億5544万 | 0% | 44.2 | 2.67 |
| 04/04 | 1,307 | 1,316 | 1,257 | 1,270 | -3.42% | 16,600 | 42億846万 | +2.09% | 44.76 | 2.71 |
| 04/03 | 1,360 | 1,360 | 1,305 | 1,315 | -4.15% | 28,600 | 43億5758万 | +6.48% | 46.35 | 2.8 |
| 04/02 | 1,370 | 1,429 | 1,367 | 1,372 | +0.15% | 12,400 | 45億4646万 | +12.18% | 48.36 | 2.92 |
| 04/01 | 1,406 | 1,437 | 1,368 | 1,370 | -1.79% | 17,100 | 45億3983万 | +13.32% | 48.29 | 2.92 |
| 03/29 | 1,401 | 1,410 | 1,374 | 1,395 | +0.43% | 6,600 | 46億2268万 | +16.74% | 49.17 | 2.97 |
| 03/28 | 1,390 | 1,410 | 1,366 | 1,389 | +2.66% | 15,500 | 46億279万 | +17.71% | 48.96 | 2.96 |
| 03/27 | 1,356 | 1,396 | 1,353 | 1,353 | -0.22% | 22,900 | 44億8350万 | +16.04% | 47.69 | 2.88 |
| 03/26 | 1,420 | 1,460 | 1,352 | 1,356 | -4.3% | 32,200 | 44億9344万 | +17.61% | 47.8 | 2.89 |
| 03/25 | 1,474 | 1,505 | 1,405 | 1,417 | -2.14% | 39,300 | 46億9558万 | +24.52% | 49.95 | 3.02 |
| 03/22 | 1,432 | 1,472 | 1,407 | 1,448 | +1.61% | 39,100 | 47億9831万 | +29.4% | 51.04 | 3.08 |
| 03/21 | 1,336 | 1,450 | 1,332 | 1,425 | +6.9% | 62,400 | 47億2209万 | +29.43% | 50.23 | 3.04 |
| 03/19 | 1,307 | 1,527 | 1,279 | 1,333 | +4.22% | 263,100 | 44億1722万 | +22.86% | 46.99 | 2.84 |
| 03/18 | 1,233 | 1,300 | 1,215 | 1,279 | +6.23% | 48,000 | 42億3828万 | +19.2% | 45.08 | 2.72 |
| 03/15 | 1,255 | 1,258 | 1,204 | 1,204 | -3.91% | 31,200 | 39億8975万 | +13.05% | 42.44 | 2.56 |
| 03/14 | 1,139 | 1,284 | 1,135 | 1,253 | +9.72% | 60,600 | 41億5212万 | +18.1% | 44.17 | 2.67 |
| 03/13 | 1,131 | 1,147 | 1,118 | 1,142 | +3.72% | 17,900 | 37億8430万 | +8.25% | 40.25 | 2.43 |
| 03/12 | 1,057 | 1,113 | 1,046 | 1,101 | +2.71% | 20,000 | 36億4843万 | +4.56% | 38.81 | 2.35 |
| 03/11 | 1,119 | 1,124 | 1,072 | 1,072 | -6.7% | 15,600 | 35億5234万 | +1.8% | 37.79 | 2.28 |
| 03/08 | 1,154 | 1,154 | 1,130 | 1,149 | +0.17% | 8,500 | 38億749万 | +9.01% | 40.5 | 2.45 |
| 03/07 | 1,102 | 1,147 | 1,100 | 1,147 | +3.52% | 15,200 | 38億87万 | +9.03% | 40.43 | 2.44 |
| 03/06 | 1,160 | 1,160 | 1,105 | 1,108 | -2.12% | 12,600 | 36億7163万 | +5.52% | 39.05 | 2.36 |
| 03/05 | 1,080 | 1,182 | 1,045 | 1,132 | +6.59% | 48,300 | 37億5116万 | +7.81% | 39.9 | 2.41 |
| 03/04 | 1,009 | 1,063 | 996 | 1,062 | +6.84% | 24,600 | 35億1920万 | +1.34% | 37.43 | 2.26 |
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 | |
| 2020年 9月期 | 4,060 10/25 | 1,120 3/23 | 526,100 10/25 | 107億9960万 | 32億1641万 | +36.86% 10/2 | -38.82% 3/16 |
| 2021年 9月期 | 3,355 10/16 | 900 8/13 8/12 他3件 | 4,110,100 8/25 | 96億3488万 | 27億9643万 | +75.77% 9/22 | -26.46% 11/17 |
| 2022年 9月期 | 3,900 11/1 | 990 1/28 | 869,000 10/11 | 121億1788万 | 31億9190万 | +31.33% 2/17 | -36.64% 12/2 |
| 2023年 9月期 | 2,560 3/24 | 1,167 11/21 | 3,549,300 2/2 | 84億1254万 | 37億9385万 | +49.59% 2/2 | -20.08% 5/16 |
| 最新 | 1,060 2024/7/26 | 5,600 | 35億1522万 | -8.07% 1,153 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/07/26 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
900円（2021/08/13） - 18%（1.18倍）
1,060円（7/26）