株価チャート
株価
7/24
- 前日 (7/23)
- 1,021
- 始値
- 1,030
- 高値
- 1,030
- 安値
- 961
- 終値 -3.13%
- 989
- 出来高 +4.16%
- 137,600
乖離率
- 株価（5日）
移動平均値 - -0.7%
996 - 株価（25日）
移動平均値 - +26.63%
781 - 出来高（5日）
移動平均値 - -45.96%
254,620
2024/02/29～2024/07/24
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 | ||||||||||
| 07/24 | 1,030 | 1,030 | 961 | 989 | -3.13% | 137,600 | 133億8408万 | +26.63% | - | 1.68 |
| 07/23 | 1,005 | 1,038 | 991 | 1,021 | -1.35% | 132,100 | 138億1714万 | +32.43% | - | 1.74 |
| 07/22 | 981 | 1,080 | 981 | 1,035 | +4.97% | 423,800 | 140億660万 | +36.01% | - | 1.76 |
| 07/19 | 944 | 999 | 934 | 986 | +3.9% | 298,700 | 133億4348万 | +31.64% | - | 1.68 |
| 07/18 | 929 | 968 | 907 | 949 | +2.15% | 280,900 | 128億4276万 | +28.24% | - | 1.62 |
| 07/17 | 810 | 933 | 810 | 929 | +18.65% | 1,155,900 | 125億7211万 | +26.91% | - | 1.58 |
| 07/16 | 783 | 783 | 783 | 783 | +14.64% | 55,900 | 105億9629万 | +8% | - | 1.33 |
| 07/12 | 673 | 694 | 673 | 683 | -0.29% | 58,300 | 92億4300万 | -5.66% | - | 1.16 |
| 07/11 | 695 | 696 | 680 | 685 | -0.58% | 55,400 | 92億7007万 | -5.78% | - | 1.17 |
| 07/10 | 678 | 689 | 677 | 689 | +1.32% | 57,300 | 93億2420万 | -5.49% | - | 1.17 |
| 07/09 | 681 | 686 | 679 | 680 | -0.15% | 18,800 | 92億240万 | -6.98% | - | 1.16 |
| 07/08 | 683 | 685 | 681 | 681 | -0.29% | 28,200 | 92億1593万 | -7.35% | - | 1.16 |
| 07/05 | 683 | 687 | 676 | 683 | -0.29% | 48,800 | 92億4300万 | -7.45% | - | 1.16 |
| 07/04 | 692 | 697 | 682 | 685 | -0.72% | 31,200 | 92億7007万 | -7.43% | - | 1.17 |
| 07/03 | 715 | 715 | 689 | 690 | -2.82% | 63,600 | 93億3773万 | -7.01% | - | 1.18 |
| 07/02 | 710 | 713 | 703 | 710 | -0.56% | 32,600 | 96億839万 | -4.44% | - | 1.21 |
| 07/01 | 728 | 730 | 712 | 714 | -2.46% | 24,900 | 96億6252万 | -4.03% | - | 1.22 |
| 06/28 | 725 | 740 | 724 | 732 | -1.08% | 18,600 | 99億611万 | -1.88% | - | 1.25 |
| 06/27 | 738 | 747 | 736 | 740 | -0.13% | 11,700 | 100億1438万 | -0.94% | - | 1.26 |
| 06/26 | 749 | 755 | 740 | 741 | -0.8% | 15,700 | 100億2791万 | -1.07% | - | 1.26 |
| 06/25 | 740 | 750 | 739 | 747 | +1.08% | 8,600 | 101億911万 | -0.4% | - | 1.27 |
| 06/24 | 745 | 748 | 739 | 739 | -0.81% | 4,500 | 100億85万 | -1.6% | - | 1.26 |
| 06/21 | 744 | 753 | 740 | 745 | +0.13% | 6,500 | 100億8204万 | -0.8% | - | 1.27 |
| 06/20 | 744 | 750 | 740 | 744 | -0.27% | 7,100 | 100億6851万 | -0.93% | - | 1.27 |
| 06/19 | 749 | 760 | 742 | 746 | -0.4% | 17,900 | 100億9558万 | -0.53% | - | 1.27 |
| 06/18 | 746 | 761 | 744 | 749 | 0% | 14,300 | 101億3617万 | 0% | - | 1.28 |
| 06/17 | 747 | 749 | 729 | 749 | +0.27% | 22,400 | 101億3617万 | +0.13% | - | 1.28 |
| 06/14 | 735 | 755 | 735 | 747 | -0.8% | 11,100 | 101億911万 | 0% | - | 1.27 |
| 06/13 | 760 | 765 | 745 | 753 | -1.18% | 13,000 | 101億9031万 | +0.94% | - | 1.28 |
| 06/12 | 749 | 766 | 749 | 762 | +1.74% | 9,200 | 103億1210万 | +2.42% | - | 1.3 |
| 06/11 | 754 | 756 | 746 | 749 | -0.93% | 10,200 | 101億3617万 | +0.94% | - | 1.28 |
| 06/10 | 748 | 765 | 748 | 756 | +0.53% | 9,900 | 102億3091万 | +1.89% | - | 1.29 |
| 06/07 | 735 | 753 | 735 | 752 | +2.04% | 11,400 | 101億7677万 | +1.76% | - | 1.28 |
| 06/06 | 751 | 754 | 733 | 737 | -1.86% | 19,800 | 99億7378万 | 0% | - | 1.26 |
| 06/05 | 765 | 769 | 751 | 751 | -1.96% | 15,300 | 101億6324万 | +2.18% | - | 1.28 |
| 06/04 | 750 | 767 | 750 | 766 | +1.86% | 28,000 | 103億6623万 | +4.5% | - | 1.3 |
| 06/03 | 749 | 756 | 741 | 752 | +0.8% | 17,000 | 101億7677万 | +3.01% | - | 1.28 |
| 05/31 | 723 | 747 | 723 | 746 | +3.32% | 42,500 | 100億9558万 | +2.33% | - | 1.27 |
| 05/30 | 721 | 727 | 710 | 722 | +0.42% | 35,900 | 97億7078万 | -0.96% | - | 1.23 |
| 05/29 | 743 | 751 | 716 | 719 | -4.26% | 38,400 | 97億3019万 | -1.64% | - | 1.22 |
| 05/28 | 771 | 794 | 751 | 751 | -0.79% | 29,800 | 101億6324万 | +2.74% | - | 1.28 |
| 05/27 | 774 | 781 | 742 | 757 | -1.3% | 43,200 | 102億4444万 | +3.42% | - | 1.29 |
| 05/24 | 787 | 799 | 764 | 767 | -2.91% | 75,400 | 103億7977万 | +4.78% | - | 1.31 |
| 05/23 | 763 | 792 | 763 | 790 | +3.54% | 69,500 | 106億9103万 | +7.92% | - | 1.35 |
| 05/22 | 769 | 777 | 757 | 763 | -0.65% | 42,800 | 103億2564万 | +3.53% | - | 1.3 |
| 05/21 | 746 | 774 | 744 | 768 | +2.95% | 68,900 | 103億9330万 | +2.95% | - | 1.31 |
| 05/20 | 731 | 762 | 731 | 746 | +2.61% | 41,500 | 100億9558万 | -1.45% | - | 1.27 |
| 05/17 | 712 | 734 | 712 | 727 | +1.25% | 27,700 | 98億3845万 | -5.34% | - | 1.24 |
| 05/16 | 714 | 718 | 706 | 718 | -0.28% | 21,500 | 97億1665万 | -7.95% | - | 1.22 |
| 05/15 | 746 | 748 | 713 | 720 | -1.77% | 53,200 | 97億4372万 | -9.09% | - | 1.23 |
| 05/14 | 720 | 746 | 720 | 733 | +2.09% | 46,500 | 99億1965万 | -8.83% | - | 1.25 |
| 05/13 | 719 | 726 | 707 | 718 | -0.28% | 28,000 | 97億1665万 | -11.9% | - | 1.22 |
| 05/10 | 731 | 737 | 720 | 720 | +0.14% | 32,600 | 97億4372万 | -12.83% | - | 1.23 |
| 05/09 | 721 | 735 | 713 | 719 | +0.56% | 35,600 | 97億3019万 | -14.2% | - | 1.22 |
| 05/08 | 725 | 725 | 711 | 715 | -1.52% | 42,500 | 96億7605万 | -15.88% | - | 1.22 |
| 05/07 | 711 | 732 | 711 | 726 | +3.57% | 65,500 | 98億2492万 | -15.78% | - | 1.24 |
| 05/02 | 682 | 717 | 682 | 701 | +2.19% | 105,500 | 94億8659万 | -19.79% | - | 1.19 |
| 05/01 | 697 | 699 | 680 | 686 | -2.42% | 59,300 | 92億8360万 | -22.66% | - | 1.17 |
| 04/30 | 703 | 710 | 688 | 703 | +1.44% | 61,400 | 95億1366万 | -21.89% | - | 1.2 |
| 04/26 | 697 | 702 | 671 | 693 | -1.14% | 138,300 | 93億7833万 | -24.18% | - | 1.18 |
| 04/25 | 719 | 730 | 701 | 701 | -2.64% | 99,500 | 94億8659万 | -24.46% | - | 1.19 |
| 04/24 | 753 | 758 | 717 | 720 | -4.38% | 112,200 | 97億4372万 | -23.57% | - | 1.23 |
| 04/23 | 756 | 777 | 750 | 753 | +0.13% | 59,200 | 101億9031万 | -21.4% | - | 1.28 |
| 04/22 | 735 | 752 | 731 | 752 | +3.44% | 61,200 | 101億7677万 | -22.55% | - | 1.28 |
| 04/19 | 768 | 772 | 727 | 727 | -5.22% | 119,200 | 98億3845万 | -26.12% | - | 1.24 |
| 04/18 | 773 | 805 | 767 | 767 | +0.92% | 119,800 | 103億7977万 | -23.3% | - | 1.31 |
| 04/17 | 774 | 818 | 760 | 760 | -2.56% | 124,500 | 102億8504万 | -24.98% | - | 1.29 |
| 04/16 | 840 | 842 | 780 | 780 | -13.33% | 238,800 | 105億5570万 | -24.05% | - | 1.33 |
| 04/15 | 717 | 900 | 706 | 900 | -10.54% | 1,509,700 | 121億7965万 | -13.29% | - | 1.53 |
| 04/12 | 1,040 | 1,043 | 998 | 1,006 | -2.33% | 121,900 | 136億1414万 | -3.82% | - | 1.71 |
| 04/11 | 1,017 | 1,035 | 1,007 | 1,030 | +1.48% | 28,300 | 139億3893万 | -1.9% | - | 1.75 |
| 04/10 | 1,024 | 1,030 | 1,012 | 1,015 | -1.07% | 36,300 | 137億3594万 | -3.7% | - | 1.73 |
| 04/09 | 1,025 | 1,043 | 1,024 | 1,026 | +0.2% | 24,300 | 138億8480万 | -2.93% | - | 1.75 |
| 04/08 | 1,016 | 1,031 | 1,014 | 1,024 | +0.89% | 45,700 | 138億5774万 | -3.4% | - | 1.74 |
| 04/05 | 1,002 | 1,018 | 1,000 | 1,015 | +0.79% | 50,200 | 137億3594万 | -4.52% | - | 1.73 |
| 04/04 | 1,014 | 1,020 | 997 | 1,007 | -0.49% | 41,500 | 136億2768万 | -5.53% | - | 1.72 |
| 04/03 | 995 | 1,018 | 988 | 1,012 | +1.1% | 59,800 | 136億9534万 | -5.42% | - | 1.72 |
| 04/02 | 1,019 | 1,034 | 996 | 1,001 | -1.77% | 129,300 | 135億4648万 | -6.71% | - | 1.7 |
| 04/01 | 1,025 | 1,042 | 1,012 | 1,019 | -0.2% | 68,300 | 137億9007万 | -5.39% | - | 1.74 |
| 03/29 | 1,022 | 1,032 | 1,021 | 1,021 | -0.58% | 58,600 | 138億1714万 | -5.46% | - | 1.74 |
| 03/28 | 1,025 | 1,046 | 1,019 | 1,027 | -0.96% | 48,700 | 138億9833万 | -5.17% | - | 1.75 |
| 03/27 | 1,015 | 1,048 | 1,008 | 1,037 | +2.37% | 89,900 | 140億3366万 | -4.6% | - | 1.77 |
| 03/26 | 1,033 | 1,035 | 1,008 | 1,013 | -1.94% | 146,100 | 137億887万 | -7.06% | - | 1.73 |
| 03/25 | 1,051 | 1,057 | 1,033 | 1,033 | -1.81% | 91,600 | 139億7953万 | -5.49% | - | 1.76 |
| 03/22 | 1,071 | 1,071 | 1,051 | 1,052 | -1.22% | 108,200 | 142億3666万 | -3.93% | - | 1.79 |
| 03/21 | 1,097 | 1,103 | 1,062 | 1,065 | -3.01% | 200,600 | 144億1259万 | -2.74% | - | 1.81 |
| 03/19 | 1,076 | 1,098 | 1,057 | 1,098 | +0.83% | 92,100 | 148億5917万 | +0.27% | - | 1.87 |
| 03/18 | 1,097 | 1,108 | 1,083 | 1,089 | +0.28% | 50,100 | 147億3738万 | -0.46% | - | 1.85 |
| 03/15 | 1,097 | 1,110 | 1,083 | 1,086 | -2.43% | 51,700 | 146億9678万 | -0.64% | - | 1.85 |
| 03/14 | 1,104 | 1,125 | 1,097 | 1,113 | +0.82% | 37,500 | 150億6217万 | +1.92% | - | 1.9 |
| 03/13 | 1,102 | 1,139 | 1,102 | 1,104 | -0.09% | 64,400 | 149億4037万 | +1.19% | - | 1.88 |
| 03/12 | 1,061 | 1,105 | 1,055 | 1,105 | +3.95% | 58,500 | 149億5390万 | +1.28% | - | 1.88 |
| 03/11 | 1,081 | 1,094 | 1,052 | 1,063 | -3.36% | 103,600 | 143億8552万 | -2.48% | - | 1.81 |
| 03/08 | 1,091 | 1,121 | 1,090 | 1,100 | -0.09% | 43,200 | 148億8624万 | +0.92% | - | 1.87 |
| 03/07 | 1,133 | 1,133 | 1,100 | 1,101 | -1.61% | 54,000 | 148億9977万 | +1.1% | - | 1.88 |
| 03/06 | 1,108 | 1,139 | 1,096 | 1,119 | +1.82% | 64,700 | 151億4337万 | +2.75% | - | 1.91 |
| 03/05 | 1,095 | 1,125 | 1,080 | 1,099 | -0.09% | 60,600 | 148億7271万 | +1.01% | - | 1.87 |
| 03/04 | 1,089 | 1,139 | 1,081 | 1,100 | +1.01% | 72,200 | 148億8624万 | +1.29% | - | 1.87 |
| 03/01 | 1,100 | 1,113 | 1,081 | 1,089 | -0.73% | 49,900 | 147億3738万 | +0.55% | - | 1.85 |
| 02/29 | 1,099 | 1,112 | 1,081 | 1,097 | -0.54% | 30,500 | 148億4564万 | +1.48% | - | 1.94 |
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 | |
| 2018年 8月期 | 3,770 7,540 4/6 | 1,785 3,570 3/23 | 7,866,400 3,933,200 3/22 | 455億7089万 | 215億7666万 | +27.55% 10/1 | -15.89% 5/16 |
| 2019年 8月期 | 4,250 8,500 10/1 | 1,625 8/29 | 292,000 146,000 7/4 | 515億9933万 | 206億9231万 | +25.45% 7/4 | -22.81% 10/29 |
| 2020年 8月期 | 2,825 12/27 | 957 3/23 | 586,400 10/16 | 365億3660万 | 125億4513万 | +38.43% 10/6 | -37.2% 3/19 |
| 2021年 8月期 | 5,620 12/2 | 1,636 9/1 | 501,000 10/20 | 742億4997万 | 215億6634万 | +66.6% 10/19 | -21.22% 1/15 |
| 2022年 8月期 | 3,620 10/15 | 1,024 3/7 | 601,300 7/15 | 482億4073万 | 136億5444万 | +27% 7/29 | -37.59% 1/28 |
| 2023年 8月期 | 3,195 11/7 | 1,586 4/6 | 1,056,100 10/17 | 426億1088万 | 212億9609万 | +30.54% 10/18 | -24.04% 1/19 |
| 最新 | 989 2024/7/24 | 137,600 | 133億8408万 | +26.63% 781 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -48%（0.52倍）
- 2024/07/24 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
957円（2020/03/23） - 3%（1.03倍）
989円（7/24）