株価チャート
株価
9/18
- 前日 (9/17)
- 344
- 始値
- 344
- 高値
- 347
- 安値
- 336
- 終値 -1.45%
- 339
- 出来高 +90.98%
- 161,000
乖離率
- 株価（5日）
移動平均値 - -0.29%
340 - 株価（25日）
移動平均値 - -4.24%
354 - 出来高（5日）
移動平均値 - +11.87%
143,920
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 | 344 | 347 | 336 | 339 | -1.45% | 161,000 | 242億1563万 | -4.24% | 23.78 | 1.08 |
| 09/17 | 345 | 346 | 339 | 344 | +1.18% | 84,300 | 245億7279万 | -3.1% | 24.13 | 1.09 |
| 09/13 | 343 | 343 | 337 | 340 | -1.45% | 88,800 | 242億8706万 | -4.23% | 23.85 | 1.08 |
| 09/12 | 338 | 345 | 335 | 345 | +4.55% | 179,300 | 246億4422万 | -2.82% | 24.2 | 1.09 |
| 09/11 | 336 | 338 | 328 | 330 | -1.79% | 206,200 | 235億7274万 | -6.78% | 23.14 | 1.05 |
| 09/10 | 342 | 343 | 336 | 336 | -1.75% | 183,400 | 240億133万 | -5.35% | 23.57 | 1.07 |
| 09/09 | 330 | 346 | 329 | 342 | 0% | 156,200 | 244億2993万 | -3.12% | 23.99 | 1.08 |
| 09/06 | 347 | 350 | 339 | 342 | -1.44% | 255,000 | 244億2993万 | -3.12% | 23.99 | 1.08 |
| 09/05 | 349 | 355 | 344 | 347 | -0.86% | 270,200 | 247億8709万 | -1.98% | 24.34 | 1.1 |
| 09/04 | 360 | 364 | 350 | 350 | -4.89% | 328,600 | 250億139万 | -1.69% | 24.55 | 1.11 |
| 09/03 | 359 | 374 | 355 | 368 | +2.79% | 318,600 | 262億8717万 | +3.08% | 25.81 | 1.17 |
| 09/02 | 375 | 378 | 358 | 358 | -3.5% | 319,500 | 255億7285万 | 0% | 25.11 | 1.14 |
| 08/30 | 366 | 373 | 364 | 371 | +0.54% | 389,900 | 265億147万 | +3.63% | 26.02 | 1.18 |
| 08/29 | 356 | 377 | 347 | 369 | +2.79% | 658,400 | 263億5861万 | +2.79% | 25.88 | 1.17 |
| 08/28 | 356 | 366 | 354 | 359 | +1.7% | 366,500 | 256億4428万 | 0% | 25.18 | 1.14 |
| 08/27 | 357 | 357 | 349 | 353 | -1.12% | 146,100 | 252億1569万 | -2.22% | 24.76 | 1.12 |
| 08/26 | 348 | 360 | 348 | 357 | +2.29% | 240,900 | 255億142万 | -1.38% | 25.04 | 1.13 |
| 08/23 | 355 | 356 | 347 | 349 | -2.24% | 224,800 | 249億2995万 | -3.86% | 24.48 | 1.11 |
| 08/22 | 362 | 363 | 353 | 357 | -0.56% | 213,900 | 255億142万 | -2.19% | 25.04 | 1.13 |
| 08/21 | 357 | 362 | 353 | 359 | -1.37% | 174,400 | 256億4284万 | -2.18% | 25.18 | 1.14 |
| 08/20 | 361 | 370 | 360 | 364 | +1.11% | 256,800 | 259億9999万 | -1.09% | 25.53 | 1.15 |
| 08/19 | 370 | 374 | 359 | 360 | -3.23% | 290,500 | 257億1427万 | -2.7% | 25.25 | 1.14 |
| 08/16 | 378 | 378 | 368 | 372 | +0.54% | 370,700 | 265億7142万 | +0.27% | 26.09 | 1.18 |
| 08/15 | 368 | 374 | 367 | 370 | -0.54% | 288,100 | 264億2856万 | -0.27% | 25.95 | 1.17 |
| 08/14 | 376 | 387 | 367 | 372 | +5.68% | 777,600 | 265億7142万 | +0.27% | 26.09 | 1.18 |
| 08/13 | 338 | 357 | 338 | 352 | +2.33% | 482,000 | 251億4284万 | -5.38% | 24.69 | 1.12 |
| 08/09 | 348 | 351 | 336 | 344 | +1.18% | 203,200 | 245億7142万 | -7.77% | 24.13 | 1.09 |
| 08/08 | 339 | 349 | 332 | 340 | -0.29% | 156,200 | 242億8570万 | -9.33% | 23.85 | 1.08 |
| 08/07 | 326 | 352 | 326 | 341 | +0.59% | 321,800 | 243億5713万 | -9.55% | 23.92 | 1.08 |
| 08/06 | 302 | 339 | 302 | 339 | +18.53% | 623,200 | 242億1427万 | -10.32% | 23.78 | 1.08 |
| 08/05 | 312 | 339 | 281 | 286 | -17.58% | 962,000 | 204億2856万 | -24.54% | 20.06 | 0.91 |
| 08/02 | 360 | 364 | 346 | 347 | -6.22% | 436,000 | 247億8570万 | -9.4% | 24.34 | 1.1 |
| 08/01 | 383 | 385 | 370 | 370 | -4.64% | 315,300 | 264億2856万 | -3.9% | 25.95 | 1.17 |
| 07/31 | 380 | 388 | 379 | 388 | +2.37% | 196,500 | 277億1427万 | +0.78% | 27.21 | 1.23 |
| 07/30 | 382 | 383 | 375 | 379 | -1.3% | 138,000 | 270億7142万 | -1.56% | 26.58 | 1.2 |
| 07/29 | 387 | 389 | 382 | 384 | +1.32% | 130,300 | 274億2856万 | 0% | 26.93 | 1.22 |
| 07/26 | 381 | 387 | 379 | 379 | -1.04% | 99,600 | 270億7142万 | -1.3% | 26.58 | 1.2 |
| 07/25 | 380 | 384 | 377 | 383 | 0% | 141,000 | 273億5713万 | 0% | 26.86 | 1.21 |
| 07/24 | 390 | 393 | 382 | 383 | -2.79% | 109,500 | 273億5713万 | 0% | 26.86 | 1.21 |
| 07/23 | 389 | 398 | 389 | 394 | +2.87% | 134,600 | 281億4284万 | +2.87% | 27.63 | 1.25 |
| 07/22 | 383 | 386 | 378 | 383 | -1.79% | 243,000 | 273億1730万 | +0.26% | 26.86 | 1.21 |
| 07/19 | 397 | 400 | 384 | 390 | -2.01% | 251,500 | 278億1657万 | +2.09% | 27.35 | 1.24 |
| 07/18 | 395 | 407 | 395 | 398 | +0.25% | 297,900 | 283億8717万 | +4.46% | 27.91 | 1.26 |
| 07/17 | 399 | 403 | 394 | 397 | +0.76% | 169,100 | 283億1584万 | +4.75% | 27.84 | 1.26 |
| 07/16 | 404 | 404 | 391 | 394 | -1.01% | 249,400 | 281億187万 | +4.51% | 27.63 | 1.25 |
| 07/12 | 379 | 404 | 378 | 398 | +4.19% | 698,100 | 283億8717万 | +6.13% | 27.91 | 1.26 |
| 07/11 | 380 | 386 | 377 | 382 | +1.33% | 185,000 | 272億4597万 | +2.69% | 26.79 | 1.21 |
| 07/10 | 385 | 387 | 375 | 377 | -2.08% | 179,800 | 268億8935万 | +1.89% | 26.44 | 1.2 |
| 07/09 | 386 | 391 | 379 | 385 | 0% | 266,300 | 274億5995万 | +4.62% | 27 | 1.22 |
| 07/08 | 390 | 394 | 380 | 385 | -1.03% | 300,700 | 274億5995万 | +5.19% | 27 | 1.22 |
| 07/05 | 380 | 392 | 379 | 389 | +2.37% | 246,100 | 277億4524万 | +6.87% | 27.28 | 1.23 |
| 07/04 | 380 | 387 | 373 | 380 | -1.81% | 220,600 | 271億332万 | +5.26% | 26.65 | 1.21 |
| 07/03 | 369 | 391 | 368 | 387 | +5.74% | 425,100 | 276億260万 | +7.8% | 27.14 | 1.23 |
| 07/02 | 375 | 381 | 363 | 366 | -3.17% | 348,500 | 261億478万 | +2.81% | 25.67 | 1.16 |
| 07/01 | 385 | 386 | 374 | 378 | -1.82% | 264,700 | 269億6067万 | +6.78% | 26.51 | 1.2 |
| 06/28 | 387 | 392 | 384 | 385 | 0% | 217,300 | 274億5995万 | +9.69% | 33.5 | 1.22 |
| 06/27 | 374 | 387 | 373 | 385 | +2.12% | 247,500 | 274億5995万 | +10.63% | 33.5 | 1.22 |
| 06/26 | 379 | 384 | 374 | 377 | 0% | 248,000 | 268億8935万 | +8.96% | 32.8 | 1.19 |
| 06/25 | 370 | 381 | 368 | 377 | +1.89% | 171,000 | 268億8935万 | +9.59% | 32.8 | 1.19 |
| 06/24 | 375 | 377 | 366 | 370 | -0.27% | 202,100 | 263億9008万 | +7.87% | 32.19 | 1.17 |
| 06/21 | 370 | 376 | 367 | 371 | +0.27% | 185,700 | 264億5547万 | +8.16% | 32.27 | 1.17 |
| 06/20 | 368 | 375 | 363 | 370 | +0.27% | 192,800 | 263億8416万 | +8.19% | 32.19 | 1.17 |
| 06/19 | 376 | 384 | 369 | 369 | -1.86% | 237,900 | 263億1285万 | +8.21% | 32.1 | 1.17 |
| 06/18 | 388 | 389 | 373 | 376 | -2.59% | 335,800 | 268億1201万 | +10.59% | 32.71 | 1.19 |
| 06/17 | 373 | 387 | 368 | 386 | +3.49% | 452,700 | 275億2510万 | +13.53% | 33.58 | 1.22 |
| 06/14 | 365 | 376 | 365 | 373 | +3.04% | 355,800 | 265億9808万 | +10.03% | 32.45 | 1.18 |
| 06/13 | 356 | 365 | 355 | 362 | +2.26% | 298,700 | 258億1369万 | +6.78% | 31.49 | 1.15 |
| 06/12 | 354 | 363 | 352 | 354 | +1.43% | 347,200 | 252億4322万 | +4.42% | 30.79 | 1.12 |
| 06/11 | 345 | 354 | 343 | 349 | +3.56% | 418,300 | 248億8668万 | +2.95% | 30.36 | 1.1 |
| 06/10 | 337 | 340 | 335 | 337 | 0% | 117,200 | 240億3098万 | -0.88% | 29.32 | 1.07 |
| 06/07 | 331 | 342 | 329 | 337 | +1.51% | 194,700 | 240億3098万 | -1.17% | 29.32 | 1.07 |
| 06/06 | 333 | 336 | 327 | 332 | +0.3% | 242,900 | 236億7443万 | -3.21% | 28.88 | 1.05 |
| 06/05 | 328 | 342 | 328 | 331 | +0.91% | 300,300 | 236億313万 | -3.78% | 28.79 | 1.05 |
| 06/04 | 324 | 331 | 323 | 328 | +1.23% | 124,800 | 233億8920万 | -5.2% | 28.53 | 1.04 |
| 06/03 | 327 | 330 | 322 | 324 | -0.61% | 120,400 | 231億397万 | -6.9% | 28.18 | 1.03 |
| 05/31 | 325 | 333 | 323 | 326 | -0.31% | 213,600 | 232億4658万 | -6.86% | 28.36 | 1.03 |
| 05/30 | 310 | 333 | 307 | 327 | +3.81% | 475,300 | 233億1789万 | -6.84% | 28.45 | 1.04 |
| 05/29 | 315 | 318 | 310 | 315 | +1.61% | 229,800 | 224億6219万 | -10.51% | 27.4 | 1 |
| 05/28 | 310 | 326 | 308 | 310 | 0% | 383,300 | 221億565万 | -12.43% | 26.97 | 0.98 |
| 05/27 | 319 | 319 | 307 | 310 | -1.9% | 515,700 | 221億565万 | -12.92% | 26.97 | 0.98 |
| 05/24 | 319 | 325 | 314 | 316 | -0.63% | 585,600 | 225億3350万 | -11.73% | 27.49 | 1 |
| 05/23 | 340 | 340 | 317 | 318 | -6.47% | 837,700 | 226億7611万 | -11.67% | 27.66 | 1.01 |
| 05/22 | 346 | 347 | 340 | 340 | -2.02% | 288,600 | 242億4490万 | -6.08% | 29.58 | 1.08 |
| 05/21 | 355 | 358 | 345 | 347 | -2.25% | 286,400 | 247億4406万 | -4.67% | 30.18 | 1.1 |
| 05/20 | 351 | 362 | 351 | 355 | +1.72% | 336,900 | 253億1453万 | -2.74% | 30.88 | 1.12 |
| 05/17 | 344 | 354 | 338 | 349 | +0.87% | 621,500 | 248億8668万 | -4.38% | 30.36 | 1.1 |
| 05/16 | 351 | 361 | 344 | 346 | -1.98% | 592,300 | 246億7275万 | -5.46% | 30.1 | 1.1 |
| 05/15 | 345 | 358 | 345 | 353 | -7.35% | 1,020,300 | 251億7191万 | -3.81% | 30.71 | 1.12 |
| 05/14 | 371 | 383 | 363 | 381 | +4.96% | 691,200 | 271億6855万 | +3.53% | 33.14 | 1.21 |
| 05/13 | 361 | 366 | 357 | 363 | 0% | 316,700 | 258億8500万 | -1.09% | 31.58 | 1.15 |
| 05/10 | 360 | 367 | 360 | 363 | +1.4% | 234,100 | 258億8500万 | -1.09% | 31.58 | 1.15 |
| 05/09 | 364 | 368 | 358 | 358 | -2.72% | 314,700 | 255億2846万 | -2.72% | 31.14 | 1.13 |
| 05/08 | 370 | 376 | 367 | 368 | -0.54% | 142,600 | 262億4154万 | -0.27% | 32.01 | 1.16 |
| 05/07 | 370 | 374 | 369 | 370 | +0.27% | 138,400 | 263億8416万 | +0.27% | 32.19 | 1.17 |
| 05/02 | 371 | 372 | 365 | 369 | -0.54% | 118,500 | 263億1285万 | -0.27% | 32.1 | 1.17 |
| 05/01 | 368 | 373 | 366 | 371 | 0% | 103,600 | 264億5547万 | +0.27% | 32.27 | 1.17 |
| 04/30 | 375 | 378 | 370 | 371 | 0% | 142,200 | 264億5547万 | 0% | 32.27 | 1.17 |
| 04/26 | 367 | 372 | 363 | 371 | +0.82% | 139,000 | 264億5547万 | 0% | 32.27 | 1.17 |
| 04/25 | 375 | 378 | 367 | 368 | -1.87% | 170,000 | 262億4154万 | -1.08% | 32.01 | 1.16 |
| 04/24 | 362 | 376 | 362 | 375 | +4.17% | 276,200 | 267億4070万 | +0.81% | 32.62 | 1.19 |
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 7月期 | 588 2,350 7/31 | 504 2,014 7/29 | 31,048,800 7,762,200 7/29 | 369億910万 | 316億3188万 | +13.7% 9/2 | - |
| 2020年 7月期 | 1,070 4,280 11/21 | 345 1,380 3/19 | 18,742,000 4,685,500 8/22 | 687億9415万 | 222億7099万 | +23.96% 5/27 | -36.65% 3/19 |
| 2021年 6月期 | 923 3,690 10/7 | 513 2,050 1/8 | 2,936,400 734,100 9/15 | 602億2227万 | 335億807万 | +22.14% 2/17 | -19.18% 12/22 |
| 2022年 6月期 | 1,089 2,177 11/22 | 520 2,078 8/6 | 3,775,200 943,800 8/16 | 720億9527万 | 343億2731万 | +28.22% 11/16 | -19.94% 2/22 |
| 2023年 6月期 | 969 5/17 | 638 1/6 | 4,342,800 2,171,400 7/27 | 690億108万 | 453億5194万 | +18.24% 8/18 | -14.32% 12/5 |
| 2024年 6月期 | 784 7/3 | 307 5/30 5/27 | 10,631,100 8/16 | 558億4631万 | 218億9172万 | +13.45% 6/17 | -36.59% 8/18 |
| 最新 | 339 2024/9/18 | 161,000 | 242億1563万 | -4.24% 354 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 68%（1.68倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/09/18 vs 2023/12/29
- -31%（0.69倍）