株価チャート
株価
7/26
- 前日 (7/25)
- 1,845
- 始値
- 1,845
- 高値
- 1,860
- 安値
- 1,839
- 終値 +0.81%
- 1,860
- 出来高 -30%
- 1,400
乖離率
- 株価（5日）
移動平均値 - +0.49%
1,851 - 株価（25日）
移動平均値 - +0.32%
1,854 - 出来高（5日）
移動平均値 - -17.65%
1,700
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 | 1,845 | 1,860 | 1,839 | 1,860 | +0.81% | 1,400 | 326億6205万 | +0.32% | 8.36 | 0.86 |
| 07/25 | 1,850 | 1,850 | 1,845 | 1,845 | -0.27% | 2,000 | 323億9864万 | -0.38% | 8.3 | 0.86 |
| 07/24 | 1,850 | 1,856 | 1,850 | 1,850 | +0.38% | 1,600 | 324億8644万 | -0.11% | 8.32 | 0.86 |
| 07/23 | 1,858 | 1,880 | 1,843 | 1,843 | -0.65% | 1,500 | 323億6352万 | -0.49% | 8.29 | 0.86 |
| 07/22 | 1,849 | 1,860 | 1,849 | 1,855 | -0.43% | 2,000 | 325億7424万 | +0.11% | 8.34 | 0.86 |
| 07/19 | 1,852 | 1,863 | 1,850 | 1,863 | +0.59% | 500 | 327億1473万 | +0.65% | 8.38 | 0.87 |
| 07/18 | 1,848 | 1,867 | 1,848 | 1,852 | -0.43% | 1,100 | 325億2156万 | +0.16% | 8.33 | 0.86 |
| 07/17 | 1,870 | 1,871 | 1,822 | 1,860 | -0.53% | 5,700 | 326億6205万 | +0.65% | 8.36 | 0.86 |
| 07/16 | 1,867 | 1,871 | 1,867 | 1,870 | -0.16% | 1,300 | 328億3765万 | +1.3% | 8.41 | 0.87 |
| 07/12 | 1,871 | 1,890 | 1,860 | 1,873 | -0.27% | 1,800 | 328億9033万 | +1.52% | 8.42 | 0.87 |
| 07/11 | 1,872 | 1,889 | 1,865 | 1,878 | +0.64% | 1,400 | 329億7813万 | +1.84% | 8.45 | 0.87 |
| 07/10 | 1,874 | 1,874 | 1,865 | 1,866 | -0.11% | 8,700 | 327億6741万 | +1.36% | 8.39 | 0.87 |
| 07/09 | 1,863 | 1,868 | 1,863 | 1,868 | +0.05% | 1,200 | 328億253万 | +1.52% | 8.4 | 0.87 |
| 07/08 | 1,854 | 1,876 | 1,854 | 1,867 | +0.76% | 1,300 | 327億8497万 | +1.41% | 8.4 | 0.87 |
| 07/05 | 1,862 | 1,868 | 1,851 | 1,853 | -0.43% | 5,700 | 325億3912万 | +0.65% | 8.33 | 0.86 |
| 07/04 | 1,881 | 1,881 | 1,860 | 1,861 | -0.75% | 14,700 | 326億7961万 | +1.2% | 8.37 | 0.86 |
| 07/03 | 1,860 | 1,875 | 1,860 | 1,875 | +0.91% | 2,900 | 329億2545万 | +2.07% | 8.43 | 0.87 |
| 07/02 | 1,853 | 1,860 | 1,853 | 1,858 | +0.22% | 900 | 326億2692万 | +1.31% | 8.36 | 0.86 |
| 07/01 | 1,850 | 1,855 | 1,847 | 1,854 | +0.11% | 3,500 | 325億5668万 | +1.26% | 8.34 | 0.86 |
| 06/28 | 1,849 | 1,879 | 1,840 | 1,852 | -0.16% | 37,700 | 325億2156万 | +1.26% | 8.33 | 0.86 |
| 06/27 | 1,815 | 1,855 | 1,815 | 1,855 | +1.7% | 2,900 | 325億7424万 | +1.53% | 8.34 | 0.86 |
| 06/26 | 1,842 | 1,842 | 1,820 | 1,824 | +0.27% | 1,900 | 320億2988万 | -0.05% | 8.2 | 0.85 |
| 06/25 | 1,815 | 1,847 | 1,812 | 1,819 | +0.44% | 2,600 | 319億4208万 | -0.22% | 8.18 | 0.85 |
| 06/24 | 1,830 | 1,849 | 1,810 | 1,811 | -1.04% | 4,800 | 318億159万 | -0.6% | 8.14 | 0.84 |
| 06/21 | 1,830 | 1,830 | 1,825 | 1,830 | 0% | 1,900 | 321億3524万 | +0.44% | 8.23 | 0.85 |
| 06/20 | 1,830 | 1,830 | 1,830 | 1,830 | -0.05% | 300 | 321億3524万 | +0.49% | 8.23 | 0.85 |
| 06/19 | 1,850 | 1,855 | 1,827 | 1,831 | -1.19% | 800 | 321億5280万 | +0.6% | 8.23 | 0.85 |
| 06/18 | 1,885 | 1,885 | 1,827 | 1,853 | -0.32% | 2,300 | 325億3912万 | +1.87% | 8.33 | 0.86 |
| 06/17 | 1,825 | 1,859 | 1,825 | 1,859 | +1.86% | 2,500 | 326億4448万 | +2.37% | 8.36 | 0.86 |
| 06/14 | 1,809 | 1,825 | 1,804 | 1,825 | +0.83% | 3,900 | 320億4744万 | +0.66% | 8.21 | 0.85 |
| 06/13 | 1,811 | 1,835 | 1,808 | 1,810 | 0% | 3,100 | 317億8403万 | -0.06% | 8.14 | 0.84 |
| 06/12 | 1,830 | 1,838 | 1,802 | 1,810 | -0.98% | 2,800 | 317億8403万 | +0.28% | 8.14 | 0.84 |
| 06/11 | 1,840 | 1,843 | 1,815 | 1,828 | -0.54% | 3,400 | 321億12万 | +1.56% | 8.22 | 0.85 |
| 06/10 | 1,843 | 1,843 | 1,814 | 1,838 | -0.27% | 2,500 | 322億7572万 | +2.4% | 8.27 | 0.85 |
| 06/07 | 1,786 | 1,843 | 1,786 | 1,843 | +2.39% | 3,100 | 323億6352万 | +3.08% | 8.29 | 0.86 |
| 06/06 | 1,850 | 1,852 | 1,800 | 1,800 | -2.81% | 2,900 | 316億843万 | +1.12% | 8.09 | 0.84 |
| 06/05 | 1,889 | 1,889 | 1,852 | 1,852 | -1.49% | 7,300 | 325億2156万 | +4.4% | 8.33 | 0.86 |
| 06/04 | 1,880 | 1,892 | 1,878 | 1,880 | +0.05% | 4,000 | 330億1325万 | +6.4% | 8.45 | 0.87 |
| 06/03 | 1,892 | 1,892 | 1,862 | 1,879 | +4.16% | 8,300 | 329億9569万 | +6.94% | 8.45 | 0.87 |
| 05/31 | 1,787 | 1,806 | 1,787 | 1,804 | -0.06% | 9,000 | 316億7867万 | +3.26% | 8.11 | 0.84 |
| 05/30 | 1,792 | 1,805 | 1,791 | 1,805 | +0.78% | 1,800 | 316億9623万 | +3.74% | 8.12 | 0.84 |
| 05/29 | 1,806 | 1,807 | 1,791 | 1,791 | -0.72% | 1,900 | 314億5039万 | +3.41% | 8.05 | 0.83 |
| 05/28 | 1,800 | 1,819 | 1,799 | 1,804 | +0.28% | 1,900 | 316億7867万 | +4.58% | 8.11 | 0.84 |
| 05/27 | 1,793 | 1,819 | 1,770 | 1,799 | +0.22% | 2,700 | 315億9087万 | +4.78% | 8.09 | 0.84 |
| 05/24 | 1,795 | 1,795 | 1,737 | 1,795 | -0.11% | 5,300 | 315億2063万 | +4.97% | 8.07 | 0.83 |
| 05/23 | 1,769 | 1,797 | 1,760 | 1,797 | +0.96% | 2,100 | 315億5575万 | +5.46% | 8.08 | 0.84 |
| 05/22 | 1,794 | 1,824 | 1,777 | 1,780 | -0.56% | 2,800 | 312億5723万 | +4.89% | 8 | 0.83 |
| 05/21 | 1,817 | 1,829 | 1,782 | 1,790 | -1.49% | 3,400 | 314億3283万 | +5.92% | 8.05 | 0.83 |
| 05/20 | 1,852 | 1,852 | 1,803 | 1,817 | +0.55% | 6,700 | 319億695万 | +8.03% | 8.17 | 0.84 |
| 05/17 | 1,768 | 1,864 | 1,768 | 1,807 | +0.06% | 7,000 | 317億3135万 | +7.95% | 8.13 | 0.84 |
| 05/16 | 1,806 | 1,849 | 1,801 | 1,806 | 0% | 7,200 | 317億1379万 | +8.4% | 8.12 | 0.84 |
| 05/15 | 1,761 | 1,817 | 1,760 | 1,806 | +2.32% | 7,800 | 317億1379万 | +8.86% | 8.12 | 0.84 |
| 05/14 | 1,802 | 1,802 | 1,765 | 1,765 | -1.4% | 4,300 | 309億9382万 | +6.97% | 7.94 | 0.82 |
| 05/13 | 1,761 | 1,790 | 1,761 | 1,790 | +0.56% | 4,100 | 314億3283万 | +8.88% | 8.05 | 0.83 |
| 05/10 | 1,730 | 1,785 | 1,730 | 1,780 | +7.04% | 22,300 | 312億5723万 | +8.8% | 8 | 0.83 |
| 05/09 | 1,677 | 1,702 | 1,659 | 1,663 | -1.07% | 3,000 | 292億268万 | +2.15% | 7.48 | 0.77 |
| 05/08 | 1,693 | 1,694 | 1,651 | 1,681 | -1.23% | 2,300 | 295億1876万 | +3.38% | 7.56 | 0.78 |
| 05/07 | 1,641 | 1,702 | 1,641 | 1,702 | +3.03% | 1,100 | 298億8753万 | +4.93% | 7.65 | 0.79 |
| 05/02 | 1,656 | 1,656 | 1,652 | 1,652 | -0.24% | 200 | 290億951万 | +2.04% | 7.43 | 0.77 |
| 05/01 | 1,656 | 1,667 | 1,649 | 1,656 | 0% | 18,400 | 290億7976万 | +2.48% | 7.45 | 0.77 |
| 04/30 | 1,687 | 1,689 | 1,654 | 1,656 | -0.24% | 6,300 | 290億7976万 | +2.73% | 7.45 | 0.77 |
| 04/26 | 1,644 | 1,660 | 1,642 | 1,660 | +1.1% | 3,000 | 291億5000万 | +3.23% | 7.47 | 0.77 |
| 04/25 | 1,638 | 1,642 | 1,638 | 1,642 | +0.24% | 1,700 | 288億3391万 | +2.24% | 7.38 | 0.76 |
| 04/24 | 1,618 | 1,638 | 1,617 | 1,638 | +1.3% | 1,600 | 287億6367万 | +2.25% | 7.37 | 0.76 |
| 04/23 | 1,616 | 1,617 | 1,616 | 1,617 | 0% | 800 | 283億9491万 | +1.19% | 7.27 | 0.75 |
| 04/22 | 1,615 | 1,617 | 1,615 | 1,617 | +0.94% | 900 | 283億9491万 | +1.38% | 7.27 | 0.75 |
| 04/19 | 1,601 | 1,610 | 1,586 | 1,602 | -0.31% | 1,800 | 281億3150万 | +0.69% | 7.2 | 0.74 |
| 04/18 | 1,606 | 1,607 | 1,606 | 1,607 | -1.35% | 900 | 282億1930万 | +1.32% | 7.23 | 0.75 |
| 04/17 | 1,630 | 1,636 | 1,600 | 1,629 | 0% | 5,500 | 286億563万 | +2.97% | 7.33 | 0.76 |
| 04/16 | 1,626 | 1,630 | 1,603 | 1,629 | +0.43% | 900 | 286億563万 | +3.3% | 7.33 | 0.76 |
| 04/15 | 1,614 | 1,650 | 1,614 | 1,622 | +0.37% | 1,300 | 284億8271万 | +3.18% | 7.29 | 0.75 |
| 04/12 | 1,611 | 1,616 | 1,606 | 1,616 | +0.87% | 1,400 | 283億7735万 | +3.06% | 7.27 | 0.75 |
| 04/11 | 1,601 | 1,614 | 1,601 | 1,602 | -0.25% | 700 | 281億3150万 | +2.36% | 7.2 | 0.74 |
| 04/10 | 1,610 | 1,625 | 1,606 | 1,606 | 0% | 1,400 | 282億174万 | +2.88% | 7.22 | 0.75 |
| 04/09 | 1,624 | 1,624 | 1,581 | 1,606 | -1.29% | 900 | 282億174万 | +3.08% | 7.22 | 0.75 |
| 04/08 | 1,608 | 1,627 | 1,592 | 1,627 | +2.01% | 2,300 | 285億7051万 | +4.7% | 7.32 | 0.76 |
| 04/05 | 1,582 | 1,613 | 1,562 | 1,595 | -0.31% | 3,300 | 280億858万 | +2.9% | 7.17 | 0.74 |
| 04/04 | 1,601 | 1,640 | 1,600 | 1,600 | 0% | 2,900 | 280億9638万 | +3.36% | 7.2 | 0.74 |
| 04/03 | 1,600 | 1,601 | 1,600 | 1,600 | +0.95% | 600 | 280億9638万 | +3.49% | 7.2 | 0.74 |
| 04/02 | 1,629 | 1,632 | 1,585 | 1,585 | -1.37% | 4,300 | 278億3298万 | +2.66% | 7.13 | 0.74 |
| 04/01 | 1,591 | 1,634 | 1,591 | 1,607 | +1.71% | 4,000 | 282億1930万 | +4.22% | 7.23 | 0.75 |
| 03/29 | 1,629 | 1,634 | 1,570 | 1,580 | -1.99% | 7,500 | 277億4518万 | +2.6% | 7.11 | 0.73 |
| 03/28 | 1,600 | 1,615 | 1,595 | 1,612 | +1.07% | 5,000 | 283億711万 | +4.81% | 7.25 | 0.75 |
| 03/27 | 1,598 | 1,598 | 1,571 | 1,595 | +2.37% | 7,600 | 280億858万 | +3.91% | 7.17 | 0.74 |
| 03/26 | 1,562 | 1,581 | 1,555 | 1,558 | 0% | 2,400 | 273億5885万 | +1.83% | 7.01 | 0.72 |
| 03/25 | 1,570 | 1,591 | 1,553 | 1,558 | -2.07% | 29,400 | 273億5885万 | +2.16% | 7.01 | 0.72 |
| 03/22 | 1,559 | 1,591 | 1,556 | 1,591 | +2.58% | 2,500 | 279億3834万 | +4.6% | 7.15 | 0.74 |
| 03/21 | 1,548 | 1,580 | 1,548 | 1,551 | +0.26% | 2,400 | 272億3593万 | +2.24% | 6.98 | 0.72 |
| 03/19 | 1,530 | 1,547 | 1,526 | 1,547 | +1.11% | 1,400 | 271億6569万 | +2.11% | 6.96 | 0.72 |
| 03/18 | 1,515 | 1,530 | 1,515 | 1,530 | +0.99% | 5,400 | 268億6717万 | +0.92% | 6.88 | 0.71 |
| 03/15 | 1,492 | 1,515 | 1,492 | 1,515 | +1.54% | 3,300 | 266億376万 | -0.2% | 6.81 | 0.7 |
| 03/14 | 1,487 | 1,518 | 1,487 | 1,492 | -0.53% | 1,800 | 261億9988万 | -1.97% | 6.71 | 0.69 |
| 03/13 | 1,540 | 1,540 | 1,500 | 1,500 | 0% | 12,700 | 263億4036万 | -1.7% | 6.75 | 0.7 |
| 03/12 | 1,498 | 1,550 | 1,494 | 1,500 | 0% | 3,000 | 263億4036万 | -1.9% | 6.75 | 0.7 |
| 03/11 | 1,507 | 1,512 | 1,500 | 1,500 | -2.15% | 19,500 | 263億4036万 | -2.09% | 6.75 | 0.7 |
| 03/08 | 1,533 | 1,537 | 1,532 | 1,533 | -0.26% | 1,700 | 269億1985万 | -0.07% | 6.89 | 0.71 |
| 03/07 | 1,523 | 1,543 | 1,523 | 1,537 | +2.13% | 1,200 | 269億9009万 | +0.2% | 6.91 | 0.71 |
| 03/06 | 1,520 | 1,525 | 1,505 | 1,505 | -0.99% | 500 | 264億2816万 | -2.02% | 6.77 | 0.7 |
| 03/05 | 1,502 | 1,522 | 1,502 | 1,520 | +0.33% | 2,500 | 266億9156万 | -1.23% | 6.84 | 0.71 |
| 03/04 | 1,530 | 1,537 | 1,510 | 1,515 | -1.11% | 2,100 | 266億376万 | -1.56% | 6.81 | 0.7 |
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 | |
| 2007年 6月期 | 700 7/5 7/4 他2件 | 291 11/22 | 1,416,700 8/3 | - | - | +21.82% 11/28 | -28.19% 8/7 |
| 2008年 6月期 | 630 12/6 | 312 3/18 | 188,600 11/29 | - | - | +42.23% 12/6 | -25.64% 3/10 |
| 2009年 6月期 | 346 7/1 | 122 12/4 | 61,300 11/27 | - | - | +21.3% 5/28 | -34.35% 10/10 |
| 2010年 6月期 | 262 7/1 | 150 11/18 | 72,400 8/10 | - | - | +14.42% 3/31 | -11.62% 7/20 |
| 2011年 6月期 | 225 3/9 | 133 3/15 | 28,900 12/30 | 39億5100万 | 23億3548万 | +10.52% 4/27 | -32.73% 3/15 |
| 2012年 6月期 | 352 3/28 | 170 8/9 | 160,800 2/10 | 61億8112万 | 29億8520万 | +23.17% 2/10 | -14.07% 8/9 |
| 2013年 6月期 | 398 8/13 | 310 11/12 8/8 | 93,600 5/13 | 69億8888万 | 54億4360万 | +15.72% 8/14 | -11.23% 11/12 |
| 2014年 6月期 | 815 5/19 | 330 8/13 8/12 他3件 | 401,900 5/19 | 143億1159万 | 57億9480万 | +20.08% 5/19 | -8.54% 6/12 |
| 2015年 6月期 | 919 6/2 6/1 | 658 8/8 | 27,500 6/2 | 161億3786万 | 115億5463万 | +21.27% 6/1 | -8.82% 7/9 |
| 2016年 6月期 | 1,680 11/16 | 720 7/9 | 163,200 8/10 | 295億120万 | 126億4337万 | +40.05% 11/13 | -10.4% 2/23 |
| 2017年 6月期 | 1,740 6/19 | 1,177 7/8 | 51,000 10/20 | 305億5482万 | 206億6840万 | +8.73% 6/19 | -4.76% 4/6 |
| 2018年 6月期 | 1,819 8/9 | 1,202 6/29 | 40,000 2/15 | 319億4208万 | 211億741万 | +7.9% 4/5 | -21.85% 7/6 |
| 2019年 6月期 | 1,249 7/2 | 743 12/26 | 96,800 6/14 | 219億3274万 | 130億4725万 | +8.18% 7/18 | -13.9% 10/30 |
| 2020年 6月期 | 1,174 12/10 | 700 3/13 | 262,700 7/12 | 206億1572万 | 122億9216万 | +13.93% 8/22 | -25.4% 3/13 |
| 2021年 6月期 | 1,420 6/28 | 821 7/21 | 152,700 1/21 | 249億3554万 | 144億1695万 | +18% 5/24 | -6.31% 7/2 |
| 2022年 6月期 | 1,520 7/19 | 964 3/9 | 73,100 12/16 | 266億9156万 | 169億2807万 | +7.52% 6/6 | -13.06% 11/22 |
| 2023年 6月期 | 1,356 6/30 | 980 7/5 | 24,300 9/1 | 238億1168万 | 172億903万 | +11.23% 11/24 | -5.92% 12/23 |
| 最新 | 1,860 2024/7/26 | 1,400 | 326億6205万 | +0.32% 1,854 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -65%（0.35倍）
- 2007/12/28 vs 2006/12/29
- 37%（1.37倍）
- 2008/12/30 vs 2007/12/28
- -67%（0.33倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 88%（1.88倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 19%（1.19倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/07/26 vs 2023/12/29
- 39%（1.39倍）
- 過去安値
122円（2008/12/04） - 1425%（15.25倍）
1,860円（7/26）