株価チャート
株価
9/18
- 前日 (9/17)
- 638
- 始値
- 636
- 高値
- 652
- 安値
- 629
- 終値 -0.16%
- 637
- 出来高 -75.99%
- 9,100
乖離率
- 株価（5日）
移動平均値 - -2.45%
653 - 株価（25日）
移動平均値 - +0.47%
634 - 出来高（5日）
移動平均値 - -59.77%
22,620
2024/04/24～2024/09/18
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 | 636 | 652 | 629 | 637 | -0.16% | 9,100 | 53億7850万 | +0.47% | 26.85 | 1.95 |
| 09/17 | 666 | 673 | 626 | 638 | -7% | 37,900 | 53億8695万 | +0.79% | 26.89 | 1.95 |
| 09/13 | 648 | 686 | 648 | 686 | +5.05% | 45,800 | 57億9224万 | +9.06% | 28.92 | 2.1 |
| 09/12 | 680 | 680 | 637 | 653 | +0.31% | 11,800 | 55億1360万 | +4.82% | 27.53 | 2 |
| 09/11 | 638 | 660 | 638 | 651 | +0.93% | 8,500 | 54億9671万 | +5.34% | 27.44 | 1.99 |
| 09/10 | 662 | 677 | 627 | 645 | -2.42% | 28,400 | 54億4605万 | +5.22% | 27.19 | 1.97 |
| 09/09 | 601 | 663 | 601 | 661 | +5.09% | 17,400 | 55億8115万 | +8.9% | 27.86 | 2.02 |
| 09/06 | 640 | 650 | 625 | 629 | -3.23% | 20,800 | 53億1096万 | +3.97% | 26.52 | 1.92 |
| 09/05 | 654 | 672 | 648 | 650 | -2.11% | 11,400 | 54億8827万 | +7.26% | 27.4 | 1.99 |
| 09/04 | 661 | 685 | 660 | 664 | -2.21% | 24,100 | 56億648万 | +9.21% | 27.99 | 2.03 |
| 09/03 | 639 | 681 | 638 | 679 | +7.1% | 29,700 | 57億3313万 | +11.68% | 28.62 | 2.08 |
| 09/02 | 622 | 638 | 618 | 634 | +2.76% | 12,600 | 53億5317万 | +4.28% | 26.73 | 1.94 |
| 08/30 | 615 | 625 | 615 | 617 | -0.16% | 5,800 | 52億963万 | +1.15% | 26.01 | 1.89 |
| 08/29 | 619 | 627 | 617 | 618 | -1.59% | 4,800 | 52億1808万 | +0.82% | 26.05 | 1.89 |
| 08/28 | 623 | 635 | 621 | 628 | -0.79% | 3,600 | 53億251万 | +2.11% | 26.47 | 1.92 |
| 08/27 | 605 | 634 | 605 | 633 | +2.93% | 9,900 | 53億4473万 | +2.59% | 26.68 | 1.94 |
| 08/26 | 596 | 616 | 587 | 615 | +3.19% | 20,800 | 51億9275万 | -0.65% | 25.93 | 1.88 |
| 08/23 | 625 | 625 | 585 | 596 | -3.09% | 55,400 | 50億3232万 | -4.33% | 25.12 | 1.82 |
| 08/22 | 636 | 655 | 613 | 615 | -3.45% | 28,500 | 51億9275万 | -1.91% | 25.93 | 1.88 |
| 08/21 | 617 | 670 | 617 | 637 | +1.59% | 50,700 | 53億5621万 | +0.95% | 26.85 | 1.95 |
| 08/20 | 609 | 631 | 607 | 627 | +3.98% | 15,500 | 52億7212万 | -1.1% | 26.43 | 1.92 |
| 08/19 | 603 | 615 | 593 | 603 | -1.79% | 18,100 | 50億7032万 | -5.19% | 25.42 | 1.84 |
| 08/16 | 617 | 626 | 603 | 614 | -0.49% | 10,800 | 51億6281万 | -3.91% | 25.88 | 1.88 |
| 08/15 | 609 | 631 | 605 | 617 | +0.98% | 8,900 | 51億8804万 | -4.04% | 26.01 | 1.89 |
| 08/14 | 591 | 622 | 591 | 611 | +1.16% | 19,100 | 51億3759万 | -5.42% | 25.76 | 1.87 |
| 08/13 | 554 | 606 | 554 | 604 | +9.82% | 23,100 | 50億7873万 | -7.08% | 25.46 | 1.85 |
| 08/09 | 531 | 565 | 531 | 550 | +3.58% | 8,400 | 46億2467万 | -15.9% | 23.19 | 1.68 |
| 08/08 | 518 | 555 | 514 | 531 | +2.31% | 12,400 | 44億6491万 | -19.55% | 22.38 | 1.62 |
| 08/07 | 496 | 545 | 496 | 519 | +0.58% | 18,300 | 43億6401万 | -22.19% | 21.88 | 1.59 |
| 08/06 | 507 | 555 | 507 | 516 | +1.78% | 30,500 | 43億3878万 | -23.44% | 21.75 | 1.58 |
| 08/05 | 527 | 551 | 507 | 507 | -16.47% | 43,600 | 42億6310万 | -25.66% | 21.37 | 1.55 |
| 08/02 | 622 | 634 | 607 | 607 | -8.31% | 31,800 | 51億395万 | -12.03% | 25.59 | 1.86 |
| 08/01 | 676 | 687 | 658 | 662 | -3.22% | 10,900 | 55億6642万 | -4.75% | 27.91 | 2.02 |
| 07/31 | 677 | 684 | 677 | 684 | +0.59% | 3,000 | 57億5141万 | -1.87% | 30.99 | 2.08 |
| 07/30 | 688 | 695 | 678 | 680 | -1.02% | 6,900 | 57億1778万 | -2.58% | 32.49 | 2.18 |
| 07/29 | 680 | 695 | 680 | 687 | +1.48% | 3,100 | 57億7663万 | -1.72% | 32.82 | 2.21 |
| 07/26 | 681 | 688 | 677 | 677 | -1.31% | 3,200 | 56億9255万 | -3.42% | 32.34 | 2.17 |
| 07/25 | 680 | 687 | 672 | 686 | +1.78% | 12,100 | 57億6823万 | -2.28% | 32.77 | 2.2 |
| 07/24 | 686 | 686 | 667 | 674 | -0.44% | 10,500 | 56億6732万 | -3.99% | 32.2 | 2.16 |
| 07/23 | 689 | 700 | 671 | 677 | -1.88% | 18,800 | 56億9255万 | -3.56% | 32.34 | 2.17 |
| 07/22 | 697 | 701 | 688 | 690 | -1% | 8,500 | 57億9896万 | -1.85% | 32.95 | 2.21 |
| 07/19 | 707 | 713 | 697 | 697 | -2.38% | 6,300 | 58億5779万 | -0.85% | 33.28 | 2.24 |
| 07/18 | 697 | 718 | 697 | 714 | +0.99% | 9,400 | 60億67万 | +1.42% | 34.09 | 2.29 |
| 07/17 | 700 | 708 | 693 | 707 | +1.43% | 11,700 | 59億4184万 | +0.43% | 33.76 | 2.27 |
| 07/16 | 695 | 713 | 693 | 697 | +0.29% | 14,500 | 58億5779万 | -1.13% | 33.28 | 2.24 |
| 07/12 | 676 | 697 | 672 | 695 | +1.61% | 14,200 | 58億4098万 | -1.7% | 33.19 | 2.23 |
| 07/11 | 694 | 694 | 669 | 684 | -1.58% | 18,400 | 57億4854万 | -3.39% | 32.66 | 2.2 |
| 07/10 | 706 | 707 | 679 | 695 | -0.43% | 51,900 | 58億4098万 | -1.97% | 33.19 | 2.23 |
| 07/09 | 700 | 707 | 698 | 698 | -0.29% | 5,900 | 58億6620万 | -1.83% | 33.33 | 2.24 |
| 07/08 | 700 | 709 | 700 | 700 | -0.57% | 3,400 | 58億8301万 | -1.96% | 33.43 | 2.25 |
| 07/05 | 702 | 710 | 698 | 704 | +0.28% | 6,500 | 59億1662万 | -1.4% | 33.62 | 2.26 |
| 07/04 | 699 | 713 | 699 | 702 | -0.28% | 9,200 | 58億9981万 | -1.4% | 33.52 | 2.25 |
| 07/03 | 700 | 706 | 698 | 704 | -0.28% | 8,500 | 59億1662万 | -0.98% | 33.62 | 2.26 |
| 07/02 | 704 | 708 | 697 | 706 | -0.42% | 5,500 | 59億3343万 | -0.56% | 33.71 | 2.27 |
| 07/01 | 724 | 727 | 701 | 709 | -2.21% | 19,900 | 59億5864万 | 0% | 33.86 | 2.28 |
| 06/28 | 724 | 726 | 718 | 725 | +0.97% | 10,000 | 60億9311万 | +2.4% | 34.62 | 2.33 |
| 06/27 | 721 | 731 | 718 | 718 | -0.69% | 17,600 | 60億3428万 | +1.7% | 34.29 | 2.3 |
| 06/26 | 710 | 730 | 709 | 723 | +1.97% | 29,900 | 60億7630万 | +2.41% | 34.52 | 2.32 |
| 06/25 | 702 | 717 | 697 | 709 | +1.29% | 20,300 | 59億5864万 | +0.57% | 33.86 | 2.28 |
| 06/24 | 725 | 725 | 697 | 700 | -3.45% | 28,600 | 58億8301万 | -0.85% | 33.43 | 2.25 |
| 06/21 | 707 | 725 | 707 | 725 | +2.55% | 43,500 | 60億9311万 | +2.69% | 34.62 | 2.33 |
| 06/20 | 682 | 715 | 677 | 707 | +3.82% | 25,100 | 59億4184万 | +0.14% | 33.76 | 2.27 |
| 06/19 | 688 | 695 | 681 | 681 | -1.45% | 9,900 | 57億2332万 | -3.54% | 32.52 | 2.19 |
| 06/18 | 687 | 695 | 681 | 691 | +0.88% | 11,500 | 58億737万 | -2.4% | 33 | 2.22 |
| 06/17 | 687 | 696 | 677 | 685 | -0.29% | 28,900 | 57億5694万 | -3.39% | 32.71 | 2.2 |
| 06/14 | 667 | 712 | 667 | 687 | -5.5% | 139,200 | 57億7375万 | -3.38% | 32.81 | 2.2 |
| 06/13 | 726 | 730 | 710 | 727 | +0.14% | 46,000 | 61億992万 | +2.11% | 34.72 | 2.33 |
| 06/12 | 724 | 738 | 714 | 726 | -1.09% | 58,000 | 61億152万 | +1.97% | 34.67 | 2.33 |
| 06/11 | 750 | 755 | 720 | 734 | -1.87% | 86,400 | 61億6875万 | +3.09% | 35.05 | 2.36 |
| 06/10 | 760 | 760 | 736 | 748 | +4.62% | 168,200 | 62億8641万 | +4.91% | 35.72 | 2.4 |
| 06/07 | 718 | 732 | 715 | 715 | -0.42% | 20,400 | 60億907万 | +0.42% | 34.14 | 2.29 |
| 06/06 | 718 | 744 | 713 | 718 | -1.37% | 78,900 | 60億3428万 | +0.84% | 34.29 | 2.3 |
| 06/05 | 789 | 803 | 728 | 728 | -7.73% | 585,000 | 61億1833万 | +2.25% | 34.76 | 2.34 |
| 06/04 | 789 | 789 | 753 | 789 | +14.51% | 814,200 | 66億3099万 | +10.97% | 37.68 | 2.53 |
| 06/03 | 672 | 696 | 672 | 689 | +3.45% | 9,100 | 57億9056万 | -2.55% | 32.9 | 2.21 |
| 05/31 | 674 | 674 | 663 | 666 | -1.19% | 7,000 | 55億9726万 | -5.93% | 31.8 | 2.14 |
| 05/30 | 678 | 678 | 658 | 674 | -0.15% | 15,400 | 56億6449万 | -4.94% | 32.18 | 2.16 |
| 05/29 | 690 | 693 | 675 | 675 | -0.74% | 10,000 | 56億7290万 | -5.06% | 32.23 | 2.17 |
| 05/28 | 683 | 694 | 680 | 680 | +0.15% | 8,800 | 57億1492万 | -4.36% | 32.47 | 2.18 |
| 05/27 | 707 | 707 | 658 | 679 | -1.16% | 16,400 | 57億651万 | -4.5% | 32.42 | 2.18 |
| 05/24 | 696 | 698 | 680 | 687 | -2.55% | 8,100 | 57億7375万 | -3.51% | 32.81 | 2.2 |
| 05/23 | 711 | 713 | 704 | 705 | -0.84% | 32,000 | 59億2503万 | -0.84% | 33.66 | 2.26 |
| 05/22 | 725 | 725 | 711 | 711 | -0.28% | 1,000 | 59億7545万 | +0.14% | 33.95 | 2.28 |
| 05/21 | 736 | 736 | 713 | 713 | +0.85% | 8,900 | 59億9226万 | +0.71% | 34.05 | 2.29 |
| 05/20 | 710 | 717 | 707 | 707 | -1.53% | 6,400 | 59億4184万 | -0.14% | 33.76 | 2.27 |
| 05/17 | 718 | 722 | 705 | 718 | -0.28% | 9,400 | 60億3428万 | +1.41% | 34.29 | 2.3 |
| 05/16 | 727 | 727 | 712 | 720 | -0.55% | 3,300 | 60億5109万 | +1.69% | 34.38 | 2.31 |
| 05/15 | 733 | 733 | 724 | 724 | 0% | 4,100 | 60億8471万 | +2.4% | 34.57 | 2.32 |
| 05/14 | 715 | 732 | 715 | 724 | -0.14% | 14,700 | 60億8471万 | +2.55% | 34.57 | 2.32 |
| 05/13 | 710 | 735 | 710 | 725 | 0% | 6,300 | 60億9311万 | +2.84% | 34.62 | 2.33 |
| 05/10 | 724 | 730 | 719 | 725 | -0.28% | 16,600 | 60億9311万 | +2.84% | 34.62 | 2.33 |
| 05/09 | 741 | 742 | 725 | 727 | -0.55% | 8,400 | 61億992万 | +3.12% | 34.72 | 2.33 |
| 05/08 | 729 | 747 | 726 | 731 | -0.54% | 8,100 | 61億4354万 | +3.69% | 34.91 | 2.35 |
| 05/07 | 724 | 748 | 724 | 735 | +1.52% | 19,800 | 61億7716万 | +4.11% | 35.1 | 2.36 |
| 05/02 | 725 | 731 | 721 | 724 | 0% | 9,200 | 60億8471万 | +2.55% | 34.57 | 2.32 |
| 05/01 | 724 | 732 | 712 | 724 | -0.14% | 9,800 | 60億8471万 | +2.55% | 34.57 | 2.32 |
| 04/30 | 705 | 731 | 705 | 725 | +2.98% | 27,700 | 60億9311万 | +2.69% | 34.62 | 2.11 |
| 04/26 | 694 | 719 | 680 | 704 | +1.88% | 31,700 | 59億1662万 | -0.28% | 33.62 | 2.05 |
| 04/25 | 701 | 705 | 682 | 691 | -1.57% | 36,400 | 58億737万 | -2.26% | 33 | 2.01 |
| 04/24 | 702 | 721 | 700 | 702 | -0.28% | 19,900 | 58億9981万 | -0.99% | 33.52 | 2.04 |
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 7月期 | 4,620 7/30 | 3,070 7/27 | 7,448,000 7/27 | 376億6686万 | 250億2971万 | +29.68% 9/2 | - |
| 2022年 7月期 | 5,540 11/15 | 1,841 6/20 | 3,695,100 8/3 | 457億5319万 | 152億1844万 | +41.39% 11/2 | -30.53% 1/27 |
| 2023年 7月期 | 2,550 9/13 | 621 5/8 | 999,400 6/14 | 210億7932万 | 51億7342万 | +29.21% 6/13 | -29.45% 5/8 |
| 2024年 7月期 | 1,048 9/29 | 642 4/15 | 814,200 6/4 | 87億7982万 | 53億9421万 | +11.65% 9/3 | -25.63% 8/5 |
| 最新 | 637 2024/9/18 | 9,100 | 53億7850万 | +0.47% 634 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -62%（0.38倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/09/18 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
621円（2023/05/08） - 3%（1.03倍）
637円（9/18）