株価チャート
株価
7/26
- 前日 (7/25)
- 2,243
- 始値
- 2,243
- 高値
- 2,300
- 安値
- 2,243
- 終値 +2.54%
- 2,300
- 出来高 +7.69%
- 1,400
乖離率
- 株価(5日)
移動平均値 - +0.97%
2,278 - 株価(25日)
移動平均値 - +4.21%
2,207 - 出来高(5日)
移動平均値 - -26.32%
1,900
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 | 2,243 | 2,300 | 2,243 | 2,300 | +2.54% | 1,400 | 35億9973万 | +4.21% | 71.99 | 1.63 |
07/25 | 2,274 | 2,294 | 2,243 | 2,243 | -1.36% | 1,300 | 35億1051万 | +1.91% | 70.2 | 1.59 |
07/24 | 2,297 | 2,298 | 2,251 | 2,274 | -1% | 2,900 | 35億5903万 | +3.55% | 71.17 | 1.61 |
07/23 | 2,250 | 2,316 | 2,250 | 2,297 | +0.83% | 1,400 | 35億9503万 | +4.93% | 71.89 | 1.63 |
07/22 | 2,300 | 2,308 | 2,272 | 2,278 | -0.09% | 2,500 | 35億6529万 | +4.54% | 71.3 | 1.62 |
07/19 | 2,260 | 2,290 | 2,222 | 2,280 | +0.88% | 2,400 | 35億6842万 | +5.21% | 71.36 | 1.62 |
07/18 | 2,192 | 2,279 | 2,192 | 2,260 | +2.49% | 6,700 | 35億3712万 | +4.87% | 70.73 | 1.6 |
07/17 | 2,157 | 2,205 | 2,154 | 2,205 | +2.56% | 1,900 | 34億5104万 | +2.85% | 69.01 | 1.56 |
07/16 | 2,150 | 2,200 | 2,150 | 2,150 | -1.38% | 1,900 | 33億6496万 | +0.75% | 67.29 | 1.52 |
07/12 | 2,150 | 2,211 | 2,149 | 2,180 | +0.65% | 3,800 | 34億1191万 | +2.49% | 68.23 | 1.55 |
07/11 | 2,200 | 2,200 | 2,161 | 2,166 | -1.55% | 800 | 33億9000万 | +2.27% | 67.79 | 1.54 |
07/10 | 2,181 | 2,219 | 2,180 | 2,200 | -0.81% | 700 | 34億4322万 | +4.27% | 68.86 | 1.56 |
07/09 | 2,208 | 2,219 | 2,161 | 2,218 | +0.36% | 1,900 | 34億7139万 | +5.52% | 69.42 | 1.57 |
07/08 | 2,184 | 2,220 | 2,184 | 2,210 | +0.59% | 1,600 | 34億5887万 | +5.54% | 69.17 | 1.57 |
07/05 | 2,181 | 2,205 | 2,162 | 2,197 | +0.73% | 2,700 | 34億3852万 | +5.32% | 68.76 | 1.56 |
07/04 | 2,196 | 2,196 | 2,159 | 2,181 | -0.05% | 1,200 | 34億1348万 | +4.86% | 68.26 | 1.55 |
07/03 | 2,217 | 2,217 | 2,165 | 2,182 | -1.22% | 1,500 | 34億1504万 | +5.31% | 68.29 | 1.55 |
07/02 | 2,150 | 2,215 | 2,150 | 2,209 | +0.41% | 2,900 | 34億5730万 | +6.77% | 69.14 | 1.57 |
07/01 | 2,194 | 2,200 | 2,180 | 2,200 | +0.27% | 1,500 | 34億4322万 | +6.49% | 68.86 | 1.56 |
06/28 | 2,160 | 2,195 | 2,129 | 2,194 | +0.64% | 2,300 | 34億3382万 | +6.45% | 68.67 | 1.56 |
06/27 | 2,150 | 2,180 | 2,121 | 2,180 | +1.4% | 6,100 | 34億1191万 | +5.93% | 68.23 | 1.55 |
06/26 | 2,149 | 2,150 | 2,085 | 2,150 | +0.23% | 5,000 | 33億6496万 | +4.47% | 67.29 | 1.52 |
06/25 | 2,116 | 2,145 | 2,116 | 2,145 | +0.7% | 2,500 | 33億5713万 | +4.28% | 67.14 | 1.52 |
06/24 | 2,135 | 2,149 | 2,130 | 2,130 | -0.23% | 3,200 | 33億3366万 | +3.45% | 66.67 | 1.51 |
06/21 | 2,149 | 2,150 | 2,100 | 2,135 | -0.7% | 3,000 | 33億4042万 | +3.54% | 66.82 | 1.51 |
06/20 | 2,125 | 2,150 | 2,110 | 2,150 | +1.18% | 2,200 | 33億6389万 | +4.17% | 67.29 | 1.52 |
06/19 | 2,097 | 2,125 | 2,083 | 2,125 | +1.58% | 2,800 | 33億2477万 | +2.96% | 66.51 | 1.51 |
06/18 | 2,068 | 2,092 | 2,040 | 2,092 | +1.36% | 6,800 | 32億7314万 | +1.26% | 65.48 | 1.48 |
06/17 | 1,997 | 2,070 | 1,997 | 2,064 | +4.24% | 3,400 | 32億2933万 | -0.29% | 64.6 | 1.46 |
06/14 | 1,979 | 1,980 | 1,923 | 1,980 | +0.61% | 2,300 | 30億9790万 | -4.39% | 61.97 | 1.4 |
06/13 | 1,981 | 1,981 | 1,931 | 1,968 | -0.66% | 2,600 | 30億7913万 | -5.2% | 61.6 | 1.4 |
06/12 | 1,922 | 1,981 | 1,922 | 1,981 | +1.07% | 2,900 | 30億9947万 | -4.94% | 62 | 1.41 |
06/11 | 1,992 | 1,992 | 1,960 | 1,960 | -1.51% | 1,400 | 30億6661万 | -6.26% | 61.35 | 1.39 |
06/10 | 1,933 | 1,991 | 1,910 | 1,990 | +2.63% | 3,300 | 31億1355万 | -5.15% | 62.28 | 1.41 |
06/07 | 1,956 | 1,962 | 1,900 | 1,939 | -1.87% | 8,300 | 30億3375万 | -7.89% | 60.69 | 1.38 |
06/06 | 2,023 | 2,024 | 1,950 | 1,976 | -0.35% | 4,100 | 30億9164万 | -6.48% | 61.85 | 1.4 |
06/05 | 2,028 | 2,028 | 1,971 | 1,983 | -2.27% | 3,200 | 31億260万 | -6.55% | 62.07 | 1.41 |
06/04 | 2,015 | 2,030 | 1,991 | 2,029 | +0.69% | 2,400 | 31億7457万 | -4.79% | 63.5 | 1.44 |
06/03 | 2,045 | 2,045 | 2,001 | 2,015 | -0.89% | 1,000 | 31億5266万 | -5.75% | 63.07 | 1.43 |
05/31 | 2,000 | 2,033 | 1,980 | 2,033 | +2.62% | 3,700 | 31億8083万 | -5.22% | 63.63 | 1.44 |
05/30 | 2,082 | 2,100 | 1,981 | 1,981 | -6.11% | 7,200 | 30億9947万 | -7.86% | 62 | 1.41 |
05/29 | 2,138 | 2,146 | 2,088 | 2,110 | -1.31% | 3,800 | 33億130万 | -2% | 66.04 | 1.5 |
05/28 | 2,096 | 2,140 | 2,096 | 2,138 | +2.44% | 700 | 33億4511万 | -0.74% | 66.92 | 1.52 |
05/27 | 2,149 | 2,149 | 2,081 | 2,087 | -1.32% | 1,200 | 32億6532万 | -3.2% | 65.32 | 1.48 |
05/24 | 2,120 | 2,150 | 2,101 | 2,115 | -2.22% | 2,800 | 33億912万 | -2.08% | 66.2 | 1.5 |
05/23 | 2,190 | 2,190 | 2,140 | 2,163 | +1.07% | 600 | 33億8422万 | +0.14% | 67.7 | 1.53 |
05/22 | 2,212 | 2,214 | 2,140 | 2,140 | -2.82% | 7,200 | 33億4824万 | -0.93% | 66.98 | 1.52 |
05/21 | 2,200 | 2,202 | 2,152 | 2,202 | +0.09% | 2,500 | 34億4524万 | +1.85% | 68.92 | 1.56 |
05/20 | 2,173 | 2,228 | 2,160 | 2,200 | +1.52% | 4,300 | 34億4212万 | +1.71% | 68.86 | 1.56 |
05/17 | 2,112 | 2,184 | 2,111 | 2,167 | +0.46% | 5,100 | 33億9048万 | +0.09% | 67.82 | 1.54 |
05/16 | 2,188 | 2,188 | 2,128 | 2,157 | -1.42% | 1,700 | 33億7484万 | -0.55% | 67.51 | 1.53 |
05/15 | 2,198 | 2,198 | 2,151 | 2,188 | +0.05% | 3,000 | 34億2334万 | +0.64% | 68.48 | 1.55 |
05/14 | 2,119 | 2,200 | 2,082 | 2,187 | +5.35% | 10,600 | 34億2178万 | +0.51% | 68.45 | 1.55 |
05/13 | 2,121 | 2,129 | 2,070 | 2,076 | -2.12% | 4,300 | 32億4810万 | -4.77% | 64.98 | 1.47 |
05/10 | 2,161 | 2,161 | 2,100 | 2,121 | -1.99% | 3,000 | 33億1851万 | -3.02% | 66.38 | 1.5 |
05/09 | 2,153 | 2,170 | 2,140 | 2,164 | +0.93% | 2,200 | 33億8579万 | -1.37% | 67.73 | 1.53 |
05/08 | 2,151 | 2,194 | 2,144 | 2,144 | -0.33% | 1,500 | 33億5450万 | -2.68% | 67.1 | 1.52 |
05/07 | 2,159 | 2,197 | 2,147 | 2,151 | +0.05% | 1,700 | 33億6545万 | -2.89% | 67.32 | 1.53 |
05/02 | 2,150 | 2,150 | 2,120 | 2,150 | -0.14% | 1,700 | 33億6389万 | -3.33% | 67.29 | 1.52 |
05/01 | 2,154 | 2,200 | 2,152 | 2,153 | -2.23% | 3,800 | 33億6858万 | -3.71% | 67.39 | 1.53 |
04/30 | 2,214 | 2,241 | 2,190 | 2,202 | -0.54% | 1,900 | 34億4524万 | -2% | 68.92 | 1.56 |
04/26 | 2,177 | 2,224 | 2,151 | 2,214 | +1.1% | 6,300 | 34億6402万 | -1.86% | 69.3 | 1.57 |
04/25 | 2,200 | 2,249 | 2,190 | 2,190 | -0.18% | 7,700 | 34億2647万 | -3.31% | 68.54 | 1.55 |
04/24 | 2,138 | 2,217 | 2,135 | 2,194 | +2.14% | 8,200 | 34億3273万 | -3.65% | 68.67 | 1.56 |
04/23 | 2,107 | 2,150 | 2,094 | 2,148 | +4.42% | 5,400 | 33億6076万 | -5.83% | 67.23 | 1.52 |
04/22 | 2,131 | 2,181 | 2,057 | 2,057 | -3.97% | 12,300 | 32億1735万 | -9.94% | 64.38 | 1.46 |
04/19 | 2,191 | 2,214 | 2,102 | 2,142 | -2.5% | 8,000 | 33億5030万 | -6.46% | 67.04 | 1.52 |
04/18 | 2,147 | 2,248 | 2,147 | 2,197 | +0.55% | 9,300 | 34億3632万 | -4.27% | 68.76 | 1.56 |
04/17 | 2,091 | 2,206 | 2,091 | 2,185 | +4% | 19,800 | 34億1755万 | -4.75% | 68.39 | 1.55 |
04/16 | 2,126 | 2,159 | 2,094 | 2,101 | -2.91% | 9,800 | 32億8617万 | -8.41% | 65.76 | 1.49 |
04/15 | 2,189 | 2,189 | 2,126 | 2,164 | -1.14% | 5,900 | 33億8471万 | -5.83% | 67.73 | 1.53 |
04/12 | 2,240 | 2,240 | 2,185 | 2,189 | -1.93% | 4,200 | 34億2381万 | -4.87% | 68.51 | 1.55 |
04/11 | 2,251 | 2,270 | 2,200 | 2,232 | -1.02% | 3,700 | 34億9107万 | -3.08% | 69.86 | 1.58 |
04/10 | 2,275 | 2,289 | 2,255 | 2,255 | -0.88% | 3,300 | 35億2704万 | -2.08% | 70.58 | 1.6 |
04/09 | 2,268 | 2,297 | 2,251 | 2,275 | +0.4% | 3,900 | 35億5832万 | -1.13% | 71.2 | 1.61 |
04/08 | 2,260 | 2,272 | 2,220 | 2,266 | +1.21% | 1,800 | 35億4425万 | -1.52% | 70.92 | 1.61 |
04/05 | 2,269 | 2,269 | 2,185 | 2,239 | -2.14% | 11,800 | 35億201万 | -2.69% | 70.08 | 1.59 |
04/04 | 2,308 | 2,308 | 2,216 | 2,288 | +1.02% | 10,700 | 35億7866万 | -0.56% | 71.61 | 1.62 |
04/03 | 2,253 | 2,278 | 2,233 | 2,265 | -1.22% | 2,900 | 35億4268万 | -1.39% | 70.89 | 1.61 |
04/02 | 2,372 | 2,398 | 2,275 | 2,293 | -4.06% | 10,100 | 35億8648万 | -0.13% | 71.77 | 1.63 |
04/01 | 2,472 | 2,472 | 2,306 | 2,390 | -2.25% | 11,100 | 37億3819万 | +4.32% | 74.8 | 1.7 |
03/29 | 2,358 | 2,460 | 2,351 | 2,445 | +3.16% | 7,500 | 38億2422万 | +7.33% | 76.53 | 1.73 |
03/28 | 2,422 | 2,472 | 2,352 | 2,370 | -2.87% | 20,500 | 37億691万 | +4.64% | 74.18 | 1.68 |
03/27 | 2,474 | 2,474 | 2,420 | 2,440 | +0.33% | 5,700 | 38億1640万 | +8.16% | 76.37 | 1.73 |
03/26 | 2,433 | 2,532 | 2,420 | 2,432 | +0.54% | 21,700 | 38億389万 | +8.38% | 76.12 | 1.72 |
03/25 | 2,499 | 2,499 | 2,405 | 2,419 | -1.1% | 17,200 | 37億8355万 | +8.43% | 75.71 | 1.71 |
03/22 | 2,475 | 2,505 | 2,425 | 2,446 | -2.36% | 14,900 | 38億2578万 | +10.43% | 76.56 | 1.73 |
03/21 | 2,301 | 2,547 | 2,265 | 2,505 | +9.68% | 75,600 | 39億1807万 | +14.02% | 78.4 | 1.78 |
03/19 | 2,211 | 2,344 | 2,171 | 2,284 | +3.3% | 24,100 | 35億7240万 | +4.82% | 71.49 | 1.62 |
03/18 | 2,290 | 2,398 | 2,167 | 2,211 | -0.81% | 69,800 | 34億5822万 | +0.96% | 69.2 | 1.57 |
03/15 | 2,290 | 2,290 | 2,213 | 2,229 | -1.42% | 1,500 | 34億8637万 | +1.13% | 69.76 | 1.58 |
03/14 | 2,150 | 2,298 | 2,141 | 2,261 | +4.24% | 6,500 | 35億3643万 | +1.85% | 70.77 | 1.6 |
03/13 | 2,207 | 2,219 | 2,125 | 2,169 | -0.05% | 10,400 | 33億9253万 | -2.87% | 67.89 | 1.54 |
03/12 | 2,140 | 2,207 | 2,105 | 2,170 | -2.47% | 8,000 | 33億9409万 | -3.9% | 67.92 | 1.54 |
03/11 | 2,189 | 2,227 | 2,161 | 2,225 | -0.45% | 11,600 | 34億8012万 | -2.41% | 69.64 | 1.58 |
03/08 | 2,201 | 2,269 | 2,201 | 2,235 | +0.45% | 10,400 | 34億9576万 | -3.04% | 69.95 | 1.58 |
03/07 | 2,277 | 2,277 | 2,150 | 2,225 | -0.27% | 11,200 | 34億8012万 | -4.47% | 69.64 | 1.58 |
03/06 | 2,202 | 2,274 | 2,190 | 2,231 | +0.41% | 6,500 | 34億8950万 | -5.02% | 69.83 | 1.58 |
03/05 | 2,275 | 2,299 | 2,214 | 2,222 | -2.33% | 7,000 | 34億7543万 | -6.24% | 69.55 | 1.57 |
03/04 | 2,266 | 2,312 | 2,224 | 2,275 | +0.35% | 28,000 | 35億5832万 | -4.57% | 71.2 | 1.61 |
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 | |
2021年 6月期 | 4,875 6/2 | 2,683 6/23 | 1,929,600 6/3 | 73億1250万 | 40億2450万 | - | -15.62% 7/28 |
2022年 6月期 | 3,155 7/7 | 1,100 3/14 | 430,900 7/7 | 49億2369万 | 17億1666万 | +19.44% 7/21 | -29.23% 8/16 |
2023年 6月期 | 1,772 8/12 | 1,090 11/17 11/16 | 41,600 8/12 | 27億6538万 | 17億105万 | +140.47% 7/24 | -12.62% 8/23 |
最新 | 2,300 2024/7/26 | 1,400 | 35億9973万 | +4.21% 2,207 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 125%(2.25倍)
- 2024/07/26 vs 2023/12/29
- -10%(0.9倍)
- 過去安値
1,090円(2022/11/17) - 111%(2.11倍)
2,300円(7/26)