株価チャート
株価
7/26
- 前日 (7/25)
- 636
- 始値
- 636
- 高値
- 638
- 安値
- 635
- 終値 ±0%
- 636
- 出来高 -73.26%
- 2,300
乖離率
- 株価(5日)
移動平均値 - -0.16%
637 - 株価(25日)
移動平均値 - 0%
636 - 出来高(5日)
移動平均値 - -52.08%
4,800
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 | 636 | 638 | 635 | 636 | 0% | 2,300 | 20億5746万 | 0% | 12.47 | 0.81 |
07/25 | 640 | 641 | 635 | 636 | -0.16% | 8,600 | 20億5746万 | 0% | 12.47 | 0.81 |
07/24 | 638 | 640 | 634 | 637 | 0% | 3,700 | 20億6069万 | 0% | 12.49 | 0.81 |
07/23 | 640 | 640 | 635 | 637 | -0.47% | 8,300 | 20億6069万 | 0% | 12.49 | 0.81 |
07/22 | 639 | 640 | 638 | 640 | +0.16% | 1,100 | 20億7040万 | +0.47% | 12.54 | 0.81 |
07/19 | 640 | 641 | 638 | 639 | 0% | 2,100 | 20億6716万 | +0.31% | 12.53 | 0.81 |
07/18 | 637 | 640 | 636 | 639 | +0.47% | 6,100 | 20億6716万 | +0.31% | 12.53 | 0.81 |
07/17 | 633 | 638 | 633 | 636 | +0.79% | 4,600 | 20億5746万 | -0.16% | 12.47 | 0.81 |
07/16 | 631 | 633 | 631 | 631 | -0.16% | 3,000 | 20億4128万 | -0.94% | 12.37 | 0.8 |
07/12 | 637 | 638 | 629 | 632 | -0.47% | 13,500 | 20億4452万 | -0.78% | 12.39 | 0.8 |
07/11 | 635 | 637 | 633 | 635 | 0% | 3,300 | 20億5422万 | -0.47% | 12.45 | 0.81 |
07/10 | 635 | 638 | 635 | 635 | 0% | 1,500 | 20億5422万 | -0.47% | 12.45 | 0.81 |
07/09 | 637 | 637 | 634 | 635 | -0.16% | 2,900 | 20億5422万 | -0.47% | 12.45 | 0.81 |
07/08 | 636 | 636 | 635 | 636 | +0.32% | 1,200 | 20億5746万 | -0.31% | 12.47 | 0.81 |
07/05 | 637 | 637 | 634 | 634 | -0.47% | 1,800 | 20億5099万 | -0.78% | 12.43 | 0.81 |
07/04 | 635 | 637 | 634 | 637 | +0.31% | 4,000 | 20億6069万 | -0.31% | 12.49 | 0.81 |
07/03 | 638 | 638 | 632 | 635 | 0% | 4,800 | 20億5422万 | -0.63% | 12.45 | 0.81 |
07/02 | 637 | 640 | 635 | 635 | -0.78% | 3,100 | 20億5422万 | -0.63% | 12.45 | 0.81 |
07/01 | 638 | 640 | 636 | 640 | +0.63% | 6,300 | 20億7040万 | +0.16% | 12.54 | 0.81 |
06/28 | 636 | 637 | 636 | 636 | +0.16% | 2,200 | 20億5746万 | -0.47% | 12.47 | 0.81 |
06/27 | 638 | 638 | 634 | 635 | -0.16% | 3,400 | 20億5422万 | -0.63% | 12.45 | 0.81 |
06/26 | 635 | 638 | 635 | 636 | -0.31% | 4,800 | 20億5746万 | -0.47% | 12.47 | 0.81 |
06/25 | 638 | 641 | 637 | 638 | 0% | 2,700 | 20億6393万 | 0% | 12.51 | 0.81 |
06/24 | 637 | 640 | 635 | 638 | 0% | 5,400 | 20億6393万 | 0% | 12.51 | 0.81 |
06/21 | 639 | 640 | 637 | 638 | -0.16% | 1,300 | 20億6393万 | 0% | 12.51 | 0.81 |
06/20 | 640 | 640 | 639 | 639 | -0.16% | 1,300 | 20億6716万 | +0.16% | 12.53 | 0.81 |
06/19 | 637 | 640 | 636 | 640 | 0% | 1,800 | 20億7040万 | +0.31% | 12.54 | 0.81 |
06/18 | 642 | 643 | 639 | 640 | -0.31% | 900 | 20億7040万 | +0.31% | 12.54 | 0.81 |
06/17 | 640 | 642 | 637 | 642 | +0.31% | 2,800 | 20億7687万 | +0.63% | 12.58 | 0.82 |
06/14 | 638 | 641 | 630 | 640 | -0.31% | 3,800 | 20億7040万 | +0.31% | 12.54 | 0.81 |
06/13 | 642 | 642 | 640 | 642 | +0.31% | 500 | 20億7687万 | +0.63% | 12.58 | 0.82 |
06/12 | 638 | 641 | 636 | 640 | +0.31% | 3,500 | 20億7040万 | +0.16% | 12.54 | 0.81 |
06/11 | 639 | 639 | 637 | 638 | -0.16% | 1,100 | 20億6393万 | -0.16% | 12.51 | 0.81 |
06/10 | 640 | 641 | 637 | 639 | 0% | 1,300 | 20億6716万 | 0% | 12.53 | 0.81 |
06/07 | 638 | 640 | 638 | 639 | 0% | 900 | 20億6716万 | 0% | 12.53 | 0.81 |
06/06 | 642 | 642 | 639 | 639 | -0.47% | 1,100 | 20億6716万 | 0% | 12.53 | 0.81 |
06/05 | 641 | 642 | 641 | 642 | +0.16% | 2,400 | 20億7687万 | +0.31% | 12.58 | 0.82 |
06/04 | 641 | 642 | 639 | 641 | +0.16% | 1,500 | 20億7363万 | +0.16% | 12.56 | 0.82 |
06/03 | 639 | 641 | 638 | 640 | +0.31% | 1,900 | 20億7040万 | 0% | 12.54 | 0.81 |
05/31 | 637 | 638 | 633 | 638 | +0.63% | 800 | 20億6393万 | -0.31% | 12.51 | 0.81 |
05/30 | 635 | 636 | 632 | 634 | -0.63% | 900 | 20億5099万 | -0.78% | 12.43 | 0.81 |
05/29 | 632 | 638 | 632 | 638 | +0.63% | 3,600 | 20億6393万 | -0.16% | 12.51 | 0.81 |
05/28 | 637 | 637 | 632 | 634 | -0.47% | 1,800 | 20億5099万 | -0.78% | 12.43 | 0.81 |
05/27 | 639 | 639 | 634 | 637 | +0.16% | 2,000 | 20億6069万 | -0.31% | 12.49 | 0.81 |
05/24 | 637 | 638 | 630 | 636 | 0% | 5,400 | 20億5746万 | -0.63% | 12.47 | 0.81 |
05/23 | 636 | 638 | 632 | 636 | +0.63% | 1,400 | 20億5746万 | -0.63% | 12.47 | 0.81 |
05/22 | 634 | 638 | 630 | 632 | -0.32% | 1,400 | 20億4452万 | -1.25% | 12.39 | 0.8 |
05/21 | 638 | 638 | 634 | 634 | -0.63% | 3,800 | 20億5099万 | -0.94% | 12.43 | 0.81 |
05/20 | 637 | 639 | 635 | 638 | +0.16% | 1,500 | 20億6393万 | -0.47% | 12.51 | 0.81 |
05/17 | 641 | 641 | 634 | 637 | -0.62% | 800 | 20億6069万 | -0.62% | 12.49 | 0.81 |
05/16 | 634 | 641 | 626 | 641 | +0.94% | 4,700 | 20億7363万 | 0% | 12.56 | 0.82 |
05/15 | 640 | 641 | 633 | 635 | -0.78% | 3,100 | 20億5422万 | -1.09% | 12.45 | 0.81 |
05/14 | 647 | 647 | 640 | 640 | -0.78% | 1,800 | 20億7040万 | -0.31% | 12.54 | 0.81 |
05/13 | 647 | 649 | 644 | 645 | -0.31% | 3,800 | 20億8657万 | +0.31% | 12.64 | 0.82 |
05/10 | 648 | 648 | 643 | 647 | -0.15% | 400 | 20億9304万 | +0.62% | 12.68 | 0.82 |
05/09 | 646 | 648 | 644 | 648 | +0.31% | 1,400 | 20億9628万 | +0.78% | 12.7 | 0.83 |
05/08 | 643 | 646 | 643 | 646 | 0% | 2,000 | 20億8981万 | +0.47% | 12.66 | 0.82 |
05/07 | 644 | 647 | 644 | 646 | +0.62% | 2,200 | 20億8981万 | +0.47% | 12.66 | 0.82 |
05/02 | 642 | 643 | 639 | 642 | +0.16% | 2,100 | 20億7687万 | -0.16% | 12.58 | 0.82 |
05/01 | 642 | 642 | 638 | 641 | -0.62% | 1,500 | 20億7363万 | -0.31% | 12.56 | 0.82 |
04/30 | 643 | 645 | 642 | 645 | +0.47% | 1,900 | 20億8657万 | +0.31% | 12.64 | 0.82 |
04/26 | 640 | 642 | 637 | 642 | +0.63% | 1,500 | 20億7687万 | 0% | 12.58 | 0.82 |
04/25 | 638 | 639 | 634 | 638 | 0% | 2,800 | 20億6393万 | -0.62% | 12.51 | 0.81 |
04/24 | 635 | 638 | 635 | 638 | +0.47% | 800 | 20億6393万 | -0.62% | 12.51 | 0.81 |
04/23 | 634 | 636 | 634 | 635 | +0.32% | 1,000 | 20億5422万 | -1.09% | 12.45 | 0.81 |
04/22 | 635 | 636 | 631 | 633 | +0.32% | 1,600 | 20億4775万 | -1.4% | 12.41 | 0.81 |
04/19 | 639 | 639 | 630 | 631 | -1.71% | 5,600 | 20億4128万 | -1.87% | 12.37 | 0.8 |
04/18 | 641 | 642 | 639 | 642 | +0.16% | 1,200 | 20億7687万 | -0.16% | 12.58 | 0.82 |
04/17 | 640 | 643 | 639 | 641 | +0.16% | 1,000 | 20億7363万 | -0.31% | 12.56 | 0.82 |
04/16 | 640 | 640 | 635 | 640 | -0.31% | 3,700 | 20億7040万 | -0.47% | 12.54 | 0.81 |
04/15 | 643 | 644 | 640 | 642 | -0.16% | 3,900 | 20億7687万 | -0.16% | 12.58 | 0.82 |
04/12 | 645 | 645 | 641 | 643 | +0.16% | 2,100 | 20億8010万 | 0% | 12.6 | 0.82 |
04/11 | 644 | 645 | 642 | 642 | -0.47% | 3,100 | 20億7687万 | -0.16% | 12.58 | 0.82 |
04/10 | 648 | 648 | 645 | 645 | -0.46% | 2,300 | 20億8657万 | +0.31% | 12.64 | 0.82 |
04/09 | 650 | 652 | 647 | 648 | -0.31% | 2,500 | 20億9628万 | +0.93% | 12.7 | 0.83 |
04/08 | 652 | 652 | 648 | 650 | +0.31% | 3,700 | 21億275万 | +1.4% | 12.74 | 0.83 |
04/05 | 645 | 650 | 645 | 648 | 0% | 1,000 | 20億9628万 | +1.09% | 12.7 | 0.83 |
04/04 | 649 | 650 | 646 | 648 | -0.15% | 1,600 | 20億9628万 | +1.25% | 12.7 | 0.83 |
04/03 | 651 | 651 | 645 | 649 | -0.31% | 800 | 20億9951万 | +1.56% | 12.72 | 0.83 |
04/02 | 652 | 652 | 646 | 651 | 0% | 2,900 | 21億598万 | +2.04% | 12.76 | 0.83 |
04/01 | 650 | 651 | 647 | 651 | +0.62% | 5,500 | 21億598万 | +2.2% | 12.76 | 0.83 |
03/29 | 644 | 647 | 643 | 647 | +0.62% | 5,200 | 20億9304万 | +1.73% | 12.68 | 0.82 |
03/28 | 637 | 643 | 637 | 643 | +0.94% | 2,500 | 20億8010万 | +1.26% | 12.6 | 0.82 |
03/27 | 639 | 640 | 635 | 637 | -0.31% | 2,300 | 20億6069万 | +0.47% | 12.49 | 0.81 |
03/26 | 638 | 639 | 636 | 639 | 0% | 1,600 | 20億6716万 | +0.95% | 12.53 | 0.81 |
03/25 | 639 | 640 | 631 | 639 | +0.16% | 3,400 | 20億6716万 | +1.11% | 12.53 | 0.81 |
03/22 | 637 | 638 | 630 | 638 | +0.16% | 6,000 | 20億6393万 | +1.11% | 12.51 | 0.81 |
03/21 | 638 | 638 | 620 | 637 | -0.16% | 23,900 | 20億6069万 | +0.95% | 12.49 | 0.81 |
03/19 | 634 | 643 | 634 | 638 | +0.16% | 9,600 | 20億6393万 | +1.11% | 12.51 | 0.81 |
03/18 | 638 | 640 | 635 | 637 | -0.16% | 5,800 | 20億6069万 | +0.79% | 12.49 | 0.81 |
03/15 | 644 | 644 | 638 | 638 | -0.31% | 4,200 | 20億6393万 | +0.95% | 12.51 | 0.81 |
03/14 | 642 | 642 | 639 | 640 | +0.16% | 1,600 | 20億7040万 | +1.27% | 12.54 | 0.81 |
03/13 | 639 | 639 | 638 | 639 | -0.78% | 1,600 | 20億6716万 | +0.95% | 12.53 | 0.81 |
03/12 | 645 | 645 | 640 | 644 | -0.16% | 3,800 | 20億8334万 | +1.74% | 12.62 | 0.82 |
03/11 | 642 | 649 | 641 | 645 | +0.47% | 10,400 | 20億8657万 | +1.74% | 12.64 | 0.82 |
03/08 | 637 | 646 | 637 | 642 | +0.78% | 7,700 | 20億7687万 | +1.26% | 12.58 | 0.82 |
03/07 | 632 | 637 | 632 | 637 | +0.16% | 3,600 | 20億6069万 | +0.47% | 12.49 | 0.81 |
03/06 | 633 | 636 | 630 | 636 | +0.16% | 3,400 | 20億5746万 | +0.16% | 12.47 | 0.81 |
03/05 | 627 | 635 | 625 | 635 | +1.6% | 5,500 | 20億5422万 | -0.16% | 12.45 | 0.81 |
03/04 | 630 | 630 | 621 | 625 | -0.79% | 3,600 | 20億2187万 | -1.88% | 12.25 | 0.8 |
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 | |
2019年 9月期 | 1,739 9/26 | 792 9/19 | 4,944,700 9/26 | 55億6480万 | 25億3440万 | - | -18.43% 10/30 |
2020年 9月期 | 1,770 10/1 | 425 3/17 | 5,212,800 1/9 | 56億6400万 | 13億6000万 | +31.69% 1/8 | -43.84% 3/13 |
2021年 9月期 | 764 11/16 | 656 12/28 | 115,300 11/30 | 24億6390万 | 21億1560万 | +5.6% 4/14 | -6.34% 10/5 |
2022年 9月期 | 700 10/1 | 580 3/15 | 49,000 9/26 | 22億6450万 | 18億7630万 | +6.89% 6/27 | -6.72% 10/3 |
2023年 9月期 | 709 8/8 | 598 10/18 10/17 | 163,300 10/19 | 22億9361万 | 19億3453万 | +3.65% 4/14 | -7.62% 8/23 |
最新 | 636 2024/7/26 | 2,300 | 20億5746万 | 0% 636 |
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 7%(1.07倍)
- 2024/07/26 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
425円(2020/03/17) - 50%(1.5倍)
636円(7/26)