株価チャート
株価
8/30
- 前日 (8/29)
- 618
- 始値
- 615
- 高値
- 625
- 安値
- 615
- 終値 -0.16%
- 617
- 出来高 +20.83%
- 5,800
乖離率
- 株価（5日）
移動平均値 - -0.8%
622 - 株価（25日）
移動平均値 - +1.15%
610 - 出来高（5日）
移動平均値 - -35.41%
8,980
2024/04/08～2024/08/30
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 | ||||||||||
| 08/30 | 615 | 625 | 615 | 617 | -0.16% | 5,800 | 52億963万 | +1.15% | 47.36 | 1.8 |
| 08/29 | 619 | 627 | 617 | 618 | -1.59% | 4,800 | 52億1808万 | +0.82% | 47.44 | 1.8 |
| 08/28 | 623 | 635 | 621 | 628 | -0.79% | 3,600 | 53億251万 | +2.11% | 48.2 | 1.83 |
| 08/27 | 605 | 634 | 605 | 633 | +2.93% | 9,900 | 53億4473万 | +2.59% | 48.59 | 1.85 |
| 08/26 | 596 | 616 | 587 | 615 | +3.19% | 20,800 | 51億9275万 | -0.65% | 47.21 | 1.8 |
| 08/23 | 625 | 625 | 585 | 596 | -3.09% | 55,400 | 50億3232万 | -4.33% | 45.75 | 1.74 |
| 08/22 | 636 | 655 | 613 | 615 | -3.45% | 28,500 | 51億9275万 | -1.91% | 47.21 | 1.8 |
| 08/21 | 617 | 670 | 617 | 637 | +1.59% | 50,700 | 53億5621万 | +0.95% | 48.9 | 1.86 |
| 08/20 | 609 | 631 | 607 | 627 | +3.98% | 15,500 | 52億7212万 | -1.1% | 48.13 | 1.83 |
| 08/19 | 603 | 615 | 593 | 603 | -1.79% | 18,100 | 50億7032万 | -5.19% | 46.29 | 1.76 |
| 08/16 | 617 | 626 | 603 | 614 | -0.49% | 10,800 | 51億6281万 | -3.91% | 47.13 | 1.79 |
| 08/15 | 609 | 631 | 605 | 617 | +0.98% | 8,900 | 51億8804万 | -4.04% | 47.36 | 1.8 |
| 08/14 | 591 | 622 | 591 | 611 | +1.16% | 19,100 | 51億3759万 | -5.42% | 46.9 | 1.78 |
| 08/13 | 554 | 606 | 554 | 604 | +9.82% | 23,100 | 50億7873万 | -7.08% | 46.36 | 1.76 |
| 08/09 | 531 | 565 | 531 | 550 | +3.58% | 8,400 | 46億2467万 | -15.9% | 42.22 | 1.61 |
| 08/08 | 518 | 555 | 514 | 531 | +2.31% | 12,400 | 44億6491万 | -19.55% | 40.76 | 1.55 |
| 08/07 | 496 | 545 | 496 | 519 | +0.58% | 18,300 | 43億6401万 | -22.19% | 39.84 | 1.52 |
| 08/06 | 507 | 555 | 507 | 516 | +1.78% | 30,500 | 43億3878万 | -23.44% | 39.61 | 1.51 |
| 08/05 | 527 | 551 | 507 | 507 | -16.47% | 43,600 | 42億6310万 | -25.66% | 38.92 | 1.48 |
| 08/02 | 622 | 634 | 607 | 607 | -8.31% | 31,800 | 51億395万 | -12.03% | 46.59 | 1.77 |
| 08/01 | 676 | 687 | 658 | 662 | -3.22% | 10,900 | 55億6642万 | -4.75% | 50.81 | 1.93 |
| 07/31 | 677 | 684 | 677 | 684 | +0.59% | 3,000 | 57億5141万 | -1.87% | 52.5 | 2 |
| 07/30 | 688 | 695 | 678 | 680 | -1.02% | 6,900 | 57億1778万 | -2.58% | 52.2 | 1.99 |
| 07/29 | 680 | 695 | 680 | 687 | +1.48% | 3,100 | 57億7663万 | -1.72% | 52.73 | 2.01 |
| 07/26 | 681 | 688 | 677 | 677 | -1.31% | 3,200 | 56億9255万 | -3.42% | 51.97 | 1.98 |
| 07/25 | 680 | 687 | 672 | 686 | +1.78% | 12,100 | 57億6823万 | -2.28% | 52.66 | 2 |
| 07/24 | 686 | 686 | 667 | 674 | -0.44% | 10,500 | 56億6732万 | -3.99% | 51.74 | 1.97 |
| 07/23 | 689 | 700 | 671 | 677 | -1.88% | 18,800 | 56億9255万 | -3.56% | 51.97 | 1.98 |
| 07/22 | 697 | 701 | 688 | 690 | -1% | 8,500 | 57億9896万 | -1.85% | 52.96 | 2.01 |
| 07/19 | 707 | 713 | 697 | 697 | -2.38% | 6,300 | 58億5779万 | -0.85% | 53.5 | 2.03 |
| 07/18 | 697 | 718 | 697 | 714 | +0.99% | 9,400 | 60億67万 | +1.42% | 54.81 | 2.08 |
| 07/17 | 700 | 708 | 693 | 707 | +1.43% | 11,700 | 59億4184万 | +0.43% | 54.27 | 2.06 |
| 07/16 | 695 | 713 | 693 | 697 | +0.29% | 14,500 | 58億5779万 | -1.13% | 53.5 | 2.03 |
| 07/12 | 676 | 697 | 672 | 695 | +1.61% | 14,200 | 58億4098万 | -1.7% | 53.35 | 2.03 |
| 07/11 | 694 | 694 | 669 | 684 | -1.58% | 18,400 | 57億4854万 | -3.39% | 52.5 | 2 |
| 07/10 | 706 | 707 | 679 | 695 | -0.43% | 51,900 | 58億4098万 | -1.97% | 53.35 | 2.03 |
| 07/09 | 700 | 707 | 698 | 698 | -0.29% | 5,900 | 58億6620万 | -1.83% | 53.58 | 2.04 |
| 07/08 | 700 | 709 | 700 | 700 | -0.57% | 3,400 | 58億8301万 | -1.96% | 53.73 | 2.04 |
| 07/05 | 702 | 710 | 698 | 704 | +0.28% | 6,500 | 59億1662万 | -1.4% | 54.04 | 2.06 |
| 07/04 | 699 | 713 | 699 | 702 | -0.28% | 9,200 | 58億9981万 | -1.4% | 53.88 | 2.05 |
| 07/03 | 700 | 706 | 698 | 704 | -0.28% | 8,500 | 59億1662万 | -0.98% | 54.04 | 2.06 |
| 07/02 | 704 | 708 | 697 | 706 | -0.42% | 5,500 | 59億3343万 | -0.56% | 54.19 | 2.06 |
| 07/01 | 724 | 727 | 701 | 709 | -2.21% | 19,900 | 59億5864万 | 0% | 54.42 | 2.07 |
| 06/28 | 724 | 726 | 718 | 725 | +0.97% | 10,000 | 60億9311万 | +2.4% | 55.65 | 2.12 |
| 06/27 | 721 | 731 | 718 | 718 | -0.69% | 17,600 | 60億3428万 | +1.7% | 55.11 | 2.1 |
| 06/26 | 710 | 730 | 709 | 723 | +1.97% | 29,900 | 60億7630万 | +2.41% | 55.5 | 2.11 |
| 06/25 | 702 | 717 | 697 | 709 | +1.29% | 20,300 | 59億5864万 | +0.57% | 54.42 | 2.07 |
| 06/24 | 725 | 725 | 697 | 700 | -3.45% | 28,600 | 58億8301万 | -0.85% | 53.73 | 2.04 |
| 06/21 | 707 | 725 | 707 | 725 | +2.55% | 43,500 | 60億9311万 | +2.69% | 55.65 | 2.12 |
| 06/20 | 682 | 715 | 677 | 707 | +3.82% | 25,100 | 59億4184万 | +0.14% | 54.27 | 2.06 |
| 06/19 | 688 | 695 | 681 | 681 | -1.45% | 9,900 | 57億2332万 | -3.54% | 52.27 | 1.99 |
| 06/18 | 687 | 695 | 681 | 691 | +0.88% | 11,500 | 58億737万 | -2.4% | 53.04 | 2.02 |
| 06/17 | 687 | 696 | 677 | 685 | -0.29% | 28,900 | 57億5694万 | -3.39% | 52.58 | 2 |
| 06/14 | 667 | 712 | 667 | 687 | -5.5% | 139,200 | 57億7375万 | -3.38% | 52.73 | 2.01 |
| 06/13 | 726 | 730 | 710 | 727 | +0.14% | 46,000 | 61億992万 | +2.11% | 55.8 | 2.12 |
| 06/12 | 724 | 738 | 714 | 726 | -1.09% | 58,000 | 61億152万 | +1.97% | 55.73 | 2.12 |
| 06/11 | 750 | 755 | 720 | 734 | -1.87% | 86,400 | 61億6875万 | +3.09% | 56.34 | 2.14 |
| 06/10 | 760 | 760 | 736 | 748 | +4.62% | 168,200 | 62億8641万 | +4.91% | 57.42 | 2.18 |
| 06/07 | 718 | 732 | 715 | 715 | -0.42% | 20,400 | 60億907万 | +0.42% | 54.88 | 2.09 |
| 06/06 | 718 | 744 | 713 | 718 | -1.37% | 78,900 | 60億3428万 | +0.84% | 55.11 | 2.1 |
| 06/05 | 789 | 803 | 728 | 728 | -7.73% | 585,000 | 61億1833万 | +2.25% | 55.88 | 2.13 |
| 06/04 | 789 | 789 | 753 | 789 | +14.51% | 814,200 | 66億3099万 | +10.97% | 60.56 | 2.3 |
| 06/03 | 672 | 696 | 672 | 689 | +3.45% | 9,100 | 57億9056万 | -2.55% | 52.89 | 2.01 |
| 05/31 | 674 | 674 | 663 | 666 | -1.19% | 7,000 | 55億9726万 | -5.93% | 51.12 | 1.94 |
| 05/30 | 678 | 678 | 658 | 674 | -0.15% | 15,400 | 56億6449万 | -4.94% | 51.74 | 1.97 |
| 05/29 | 690 | 693 | 675 | 675 | -0.74% | 10,000 | 56億7290万 | -5.06% | 51.81 | 1.97 |
| 05/28 | 683 | 694 | 680 | 680 | +0.15% | 8,800 | 57億1492万 | -4.36% | 52.2 | 1.99 |
| 05/27 | 707 | 707 | 658 | 679 | -1.16% | 16,400 | 57億651万 | -4.5% | 52.12 | 1.98 |
| 05/24 | 696 | 698 | 680 | 687 | -2.55% | 8,100 | 57億7375万 | -3.51% | 52.73 | 2.01 |
| 05/23 | 711 | 713 | 704 | 705 | -0.84% | 32,000 | 59億2503万 | -0.84% | 54.11 | 2.06 |
| 05/22 | 725 | 725 | 711 | 711 | -0.28% | 1,000 | 59億7545万 | +0.14% | 54.58 | 2.08 |
| 05/21 | 736 | 736 | 713 | 713 | +0.85% | 8,900 | 59億9226万 | +0.71% | 54.73 | 2.08 |
| 05/20 | 710 | 717 | 707 | 707 | -1.53% | 6,400 | 59億4184万 | -0.14% | 54.27 | 2.06 |
| 05/17 | 718 | 722 | 705 | 718 | -0.28% | 9,400 | 60億3428万 | +1.41% | 55.11 | 2.1 |
| 05/16 | 727 | 727 | 712 | 720 | -0.55% | 3,300 | 60億5109万 | +1.69% | 55.27 | 2.1 |
| 05/15 | 733 | 733 | 724 | 724 | 0% | 4,100 | 60億8471万 | +2.4% | 55.57 | 2.11 |
| 05/14 | 715 | 732 | 715 | 724 | -0.14% | 14,700 | 60億8471万 | +2.55% | 55.57 | 2.11 |
| 05/13 | 710 | 735 | 710 | 725 | 0% | 6,300 | 60億9311万 | +2.84% | 55.65 | 2.12 |
| 05/10 | 724 | 730 | 719 | 725 | -0.28% | 16,600 | 60億9311万 | +2.84% | 55.65 | 2.12 |
| 05/09 | 741 | 742 | 725 | 727 | -0.55% | 8,400 | 61億992万 | +3.12% | 55.8 | 2.12 |
| 05/08 | 729 | 747 | 726 | 731 | -0.54% | 8,100 | 61億4354万 | +3.69% | 56.11 | 2.13 |
| 05/07 | 724 | 748 | 724 | 735 | +1.52% | 19,800 | 61億7716万 | +4.11% | 56.42 | 2.15 |
| 05/02 | 725 | 731 | 721 | 724 | 0% | 9,200 | 60億8471万 | +2.55% | 55.57 | 2.11 |
| 05/01 | 724 | 732 | 712 | 724 | -0.14% | 9,800 | 60億8471万 | +2.55% | 55.57 | 2.11 |
| 04/30 | 705 | 731 | 705 | 725 | +2.98% | 27,700 | 60億9311万 | +2.69% | 55.65 | 2.11 |
| 04/26 | 694 | 719 | 680 | 704 | +1.88% | 31,700 | 59億1662万 | -0.28% | 54.04 | 2.05 |
| 04/25 | 701 | 705 | 682 | 691 | -1.57% | 36,400 | 58億737万 | -2.26% | 53.04 | 2.01 |
| 04/24 | 702 | 721 | 700 | 702 | -0.28% | 19,900 | 58億9981万 | -0.99% | 53.88 | 2.04 |
| 04/23 | 709 | 722 | 702 | 704 | -0.85% | 26,000 | 59億1662万 | -0.98% | 54.04 | 2.05 |
| 04/22 | 686 | 717 | 667 | 710 | +3.35% | 56,400 | 59億6556万 | -0.28% | 54.5 | 2.06 |
| 04/19 | 713 | 760 | 658 | 687 | +1.03% | 303,200 | 57億7231万 | -3.51% | 52.73 | 2 |
| 04/18 | 677 | 689 | 660 | 680 | -1.88% | 33,300 | 57億1349万 | -4.9% | 52.2 | 1.98 |
| 04/17 | 685 | 699 | 672 | 693 | +2.67% | 28,900 | 58億2272万 | -3.48% | 53.19 | 2.01 |
| 04/16 | 675 | 684 | 665 | 675 | +1.05% | 25,100 | 56億7148万 | -6.38% | 51.81 | 1.96 |
| 04/15 | 658 | 674 | 642 | 668 | 0% | 43,000 | 56億1266万 | -7.73% | 51.27 | 1.94 |
| 04/12 | 691 | 694 | 658 | 668 | -4.16% | 98,800 | 56億1266万 | -8.37% | 51.27 | 1.94 |
| 04/11 | 705 | 711 | 690 | 697 | -2.92% | 24,500 | 58億5633万 | -5.17% | 53.5 | 2.02 |
| 04/10 | 714 | 726 | 705 | 718 | +0.7% | 24,000 | 60億3277万 | -3.1% | 55.11 | 2.09 |
| 04/09 | 706 | 721 | 705 | 713 | +3.18% | 24,300 | 59億9076万 | -4.3% | 54.73 | 2.07 |
| 04/08 | 703 | 707 | 687 | 691 | -1.29% | 26,000 | 58億592万 | -7.87% | 53.04 | 2.01 |
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 |
| 最新 | 617 2024/8/30 | 5,800 | 52億963万 | +1.15% 610 | |||
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）
- 2024/08/30 vs 2023/12/29
- -21%（0.79倍）