株価チャート
株価
8/22
- 前日 (8/21)
- 615
- 始値
- 618
- 高値
- 618
- 安値
- 611
- 終値 ±0%
- 615
- 出来高 -32.29%
- 30,400
乖離率
- 株価（5日）
移動平均値 - -0.81%
620 - 株価（25日）
移動平均値 - -6.53%
658 - 出来高（5日）
移動平均値 - -46%
56,300
2024/03/29～2024/08/22
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 | ||||||||||
| 08/22 | 618 | 618 | 611 | 615 | 0% | 30,400 | 259億378万 | -6.53% | 8.41 | 1.03 |
| 08/21 | 619 | 623 | 613 | 615 | -2.07% | 44,900 | 259億378万 | -7.24% | 8.41 | 1.03 |
| 08/20 | 618 | 632 | 618 | 628 | +1.95% | 60,300 | 264億5134万 | -5.99% | 8.59 | 1.06 |
| 08/19 | 625 | 628 | 616 | 616 | -1.44% | 82,700 | 259億4590万 | -8.33% | 8.42 | 1.04 |
| 08/16 | 616 | 627 | 611 | 625 | +3.14% | 63,200 | 263億2498万 | -7.54% | 8.55 | 1.05 |
| 08/15 | 602 | 619 | 601 | 606 | +1% | 92,800 | 255億2470万 | -10.88% | 8.29 | 1.02 |
| 08/14 | 597 | 600 | 583 | 600 | +0.5% | 135,700 | 252億7198万 | -12.28% | 8.2 | 1.01 |
| 08/13 | 560 | 597 | 557 | 597 | -2.77% | 369,700 | 251億4562万 | -13.23% | 8.16 | 1 |
| 08/09 | 616 | 622 | 600 | 614 | +3.02% | 145,300 | 258億6166万 | -11.27% | 8.4 | 1.03 |
| 08/08 | 594 | 612 | 590 | 596 | -0.67% | 104,200 | 251億350万 | -14.37% | 8.15 | 1 |
| 08/07 | 576 | 615 | 576 | 600 | +0.67% | 159,300 | 252億7198万 | -14.29% | 8.2 | 1.01 |
| 08/06 | 575 | 603 | 548 | 596 | +9.36% | 461,200 | 251億350万 | -15.46% | 8.15 | 1 |
| 08/05 | 600 | 607 | 545 | 545 | -15.5% | 289,200 | 229億5538万 | -23.13% | 7.45 | 0.92 |
| 08/02 | 656 | 671 | 645 | 645 | -6.79% | 214,700 | 271億6738万 | -9.92% | 8.82 | 1.08 |
| 08/01 | 704 | 705 | 685 | 692 | -3.49% | 161,200 | 291億4702万 | -3.62% | 9.46 | 1.16 |
| 07/31 | 707 | 717 | 700 | 717 | +1.13% | 74,600 | 302億2万 | -0.14% | 9.8 | 1.21 |
| 07/30 | 725 | 725 | 708 | 709 | -2.48% | 69,600 | 298億6306万 | -1.25% | 9.7 | 1.19 |
| 07/29 | 722 | 728 | 721 | 727 | +1.25% | 36,600 | 306億2122万 | +1.25% | 9.94 | 1.22 |
| 07/26 | 727 | 729 | 716 | 718 | -0.83% | 43,400 | 302億4214万 | +0.14% | 9.82 | 1.21 |
| 07/25 | 715 | 730 | 713 | 724 | 0% | 56,700 | 304億9486万 | +0.98% | 9.9 | 1.22 |
| 07/24 | 734 | 742 | 722 | 724 | -1.5% | 81,700 | 304億9486万 | +1.12% | 9.9 | 1.22 |
| 07/23 | 734 | 737 | 731 | 735 | +0.96% | 54,700 | 309億5818万 | +2.8% | 10.05 | 1.24 |
| 07/22 | 736 | 740 | 727 | 728 | -1.75% | 77,700 | 306億6334万 | +2.1% | 9.96 | 1.22 |
| 07/19 | 744 | 744 | 736 | 741 | -0.54% | 51,900 | 312億1090万 | +4.07% | 10.13 | 1.25 |
| 07/18 | 734 | 749 | 729 | 745 | +1.36% | 92,900 | 313億7938万 | +5.08% | 10.19 | 1.25 |
| 07/17 | 739 | 742 | 734 | 735 | +0.27% | 67,500 | 309億5818万 | +4.11% | 10.05 | 1.24 |
| 07/16 | 727 | 735 | 724 | 733 | +0.96% | 101,500 | 308億7394万 | +4.12% | 10.02 | 1.23 |
| 07/12 | 720 | 731 | 720 | 726 | +0.28% | 91,900 | 305億7910万 | +3.27% | 9.93 | 1.22 |
| 07/11 | 722 | 726 | 717 | 724 | +0.56% | 86,600 | 304億9486万 | +3.28% | 9.9 | 1.22 |
| 07/10 | 711 | 727 | 711 | 720 | +0.42% | 87,200 | 303億2638万 | +2.86% | 9.85 | 1.21 |
| 07/09 | 703 | 719 | 703 | 717 | +2.72% | 229,300 | 302億2万 | +2.43% | 9.8 | 1.21 |
| 07/08 | 704 | 710 | 698 | 698 | -0.43% | 134,300 | 293億9974万 | -0.29% | 9.55 | 1.17 |
| 07/05 | 708 | 715 | 701 | 701 | -0.57% | 173,300 | 295億2610万 | 0% | 9.59 | 1.18 |
| 07/04 | 703 | 708 | 699 | 705 | +0.28% | 109,300 | 296億9458万 | +0.57% | 9.64 | 1.19 |
| 07/03 | 707 | 713 | 702 | 703 | -0.99% | 257,900 | 296億1034万 | +0.14% | 9.61 | 1.18 |
| 07/02 | 710 | 715 | 708 | 710 | -0.56% | 100,300 | 299億518万 | +1% | 9.71 | 1.19 |
| 07/01 | 701 | 714 | 701 | 714 | +1.85% | 139,900 | 300億7366万 | +1.42% | 9.76 | 1.2 |
| 06/28 | 706 | 709 | 701 | 701 | -0.28% | 120,900 | 292億9757万 | -1.41% | 9.94 | 1.17 |
| 06/27 | 689 | 707 | 688 | 703 | +0.14% | 622,300 | 293億8116万 | -2.09% | 9.97 | 1.17 |
| 06/26 | 709 | 709 | 695 | 702 | -0.85% | 1,300,100 | 293億3937万 | -3.17% | 9.96 | 1.17 |
| 06/25 | 709 | 714 | 707 | 708 | +0.43% | 249,400 | 295億9013万 | -3.15% | 10.04 | 1.18 |
| 06/24 | 706 | 708 | 698 | 705 | -0.14% | 255,400 | 294億6475万 | -4.34% | 10 | 1.18 |
| 06/21 | 705 | 711 | 705 | 706 | 0% | 138,200 | 295億654万 | -5.11% | 10.01 | 1.18 |
| 06/20 | 708 | 712 | 702 | 706 | -0.28% | 180,100 | 295億654万 | -5.99% | 10.01 | 1.18 |
| 06/19 | 699 | 712 | 698 | 708 | +1.29% | 230,900 | 295億9013万 | -6.47% | 10.04 | 1.18 |
| 06/18 | 694 | 702 | 691 | 699 | +1.3% | 212,500 | 292億1399万 | -8.39% | 9.92 | 1.17 |
| 06/17 | 689 | 691 | 679 | 690 | -0.72% | 210,800 | 288億3784万 | -10.39% | 9.79 | 1.15 |
| 06/14 | 675 | 695 | 675 | 695 | +2.96% | 453,900 | 290億4681万 | -10.55% | 9.86 | 1.16 |
| 06/13 | 680 | 686 | 675 | 675 | -0.44% | 560,700 | 282億1093万 | -13.79% | 9.57 | 1.13 |
| 06/12 | 686 | 686 | 676 | 678 | -0.73% | 1,756,200 | 268億6234万 | -14.18% | 9.12 | 1.07 |
| 06/11 | 689 | 693 | 682 | 683 | -0.87% | 449,200 | 270億6044万 | -14.2% | 9.18 | 1.08 |
| 06/10 | 694 | 696 | 688 | 689 | -0.58% | 236,400 | 272億9816万 | -14.2% | 9.26 | 1.09 |
| 06/07 | 701 | 704 | 692 | 693 | -0.72% | 353,300 | 274億5664万 | -14.34% | 9.32 | 1.1 |
| 06/06 | 707 | 712 | 696 | 698 | -1.27% | 1,282,600 | 276億5474万 | -14.36% | 9.39 | 1.1 |
| 06/05 | 720 | 723 | 706 | 707 | -2.62% | 1,043,300 | 280億1132万 | -13.89% | 9.51 | 1.12 |
| 06/04 | 719 | 744 | 715 | 726 | +1.82% | 356,000 | 287億6410万 | -12.11% | 9.76 | 1.15 |
| 06/03 | 720 | 723 | 711 | 713 | -0.56% | 257,500 | 282億4904万 | -14.1% | 9.59 | 1.13 |
| 05/31 | 706 | 724 | 705 | 717 | +0.99% | 400,400 | 284億752万 | -14.03% | 9.64 | 1.13 |
| 05/30 | 706 | 718 | 702 | 710 | -2.34% | 588,800 | 281億3018万 | -15.27% | 9.55 | 1.12 |
| 05/29 | 750 | 756 | 727 | 727 | -4.22% | 627,100 | 288億372万 | -13.66% | 9.78 | 1.15 |
| 05/28 | 765 | 777 | 759 | 759 | -14.24% | 1,403,500 | 300億7156万 | -10.28% | 10.21 | 1.2 |
| 05/27 | 879 | 892 | 878 | 885 | +1.84% | 42,100 | 350億6368万 | +4.24% | 11.9 | 1.4 |
| 05/24 | 861 | 872 | 861 | 869 | 0% | 15,100 | 344億2976万 | +2.6% | 11.69 | 1.37 |
| 05/23 | 862 | 872 | 861 | 869 | +0.93% | 21,000 | 344億2976万 | +2.84% | 11.69 | 1.37 |
| 05/22 | 864 | 874 | 861 | 861 | -0.35% | 19,900 | 341億1280万 | +1.89% | 11.58 | 1.36 |
| 05/21 | 877 | 881 | 864 | 864 | -2.15% | 31,600 | 342億3166万 | +2.37% | 11.62 | 1.37 |
| 05/20 | 873 | 887 | 873 | 883 | +1.85% | 38,400 | 349億8444万 | +4.62% | 11.87 | 1.4 |
| 05/17 | 864 | 869 | 861 | 867 | +1.17% | 15,800 | 343億5052万 | +2.85% | 11.66 | 1.37 |
| 05/16 | 866 | 868 | 857 | 857 | -1.04% | 18,300 | 339億5432万 | +1.78% | 11.52 | 1.36 |
| 05/15 | 872 | 876 | 864 | 866 | -0.46% | 28,800 | 343億1090万 | +2.85% | 11.64 | 1.37 |
| 05/14 | 874 | 874 | 865 | 870 | -0.23% | 32,400 | 344億6938万 | +3.45% | 11.7 | 1.38 |
| 05/13 | 856 | 884 | 856 | 872 | +3.93% | 72,500 | 345億4862万 | +3.69% | 11.73 | 1.38 |
| 05/10 | 843 | 848 | 834 | 839 | -1.29% | 74,700 | 332億4116万 | -0.12% | 11.28 | 1.33 |
| 05/09 | 840 | 855 | 837 | 850 | +2.04% | 85,500 | 336億7698万 | +1.19% | 11.43 | 1.34 |
| 05/08 | 855 | 859 | 833 | 833 | -2.12% | 94,500 | 330億344万 | -0.95% | 11.2 | 1.32 |
| 05/07 | 844 | 855 | 844 | 851 | +1.07% | 123,600 | 337億1660万 | +0.95% | 11.44 | 1.35 |
| 05/02 | 844 | 848 | 836 | 842 | +0.48% | 50,900 | 333億6002万 | -0.12% | 11.32 | 1.33 |
| 05/01 | 844 | 845 | 835 | 838 | -0.83% | 64,600 | 332億154万 | -0.71% | 11.27 | 1.33 |
| 04/30 | 846 | 847 | 831 | 845 | +0.72% | 58,600 | 334億7888万 | 0% | 11.36 | 1.34 |
| 04/26 | 823 | 842 | 820 | 839 | +1.57% | 78,100 | 332億4116万 | -0.83% | 11.28 | 1.33 |
| 04/25 | 815 | 829 | 813 | 826 | +1.1% | 67,500 | 327億2610万 | -2.25% | 11.11 | 1.31 |
| 04/24 | 822 | 822 | 808 | 817 | +0.49% | 47,600 | 323億6952万 | -3.31% | 10.99 | 1.29 |
| 04/23 | 825 | 827 | 811 | 813 | -0.73% | 49,800 | 322億1104万 | -3.79% | 10.93 | 1.29 |
| 04/22 | 826 | 830 | 818 | 819 | +0.37% | 40,400 | 324億4876万 | -3.19% | 11.01 | 1.3 |
| 04/19 | 828 | 831 | 811 | 816 | -1.92% | 67,000 | 323億2990万 | -3.43% | 10.97 | 1.29 |
| 04/18 | 825 | 836 | 825 | 832 | +0.6% | 32,700 | 329億6382万 | -1.42% | 11.19 | 1.32 |
| 04/17 | 835 | 836 | 826 | 827 | -1.43% | 33,700 | 327億6572万 | -1.78% | 11.12 | 1.31 |
| 04/16 | 859 | 859 | 839 | 839 | -1.87% | 36,800 | 332億4116万 | -0.24% | 11.28 | 1.33 |
| 04/15 | 840 | 864 | 837 | 855 | +1.18% | 35,700 | 338億7508万 | +2.03% | 11.5 | 1.35 |
| 04/12 | 850 | 853 | 842 | 845 | -0.71% | 45,200 | 334億7888万 | +1.32% | 11.36 | 1.34 |
| 04/11 | 850 | 857 | 847 | 851 | -0.47% | 30,000 | 337億1660万 | +2.53% | 11.44 | 1.35 |
| 04/10 | 858 | 865 | 851 | 855 | -0.58% | 22,300 | 338億7508万 | +3.64% | 11.5 | 1.35 |
| 04/09 | 848 | 861 | 848 | 860 | +1.53% | 36,600 | 340億7318万 | +4.88% | 11.56 | 1.36 |
| 04/08 | 856 | 857 | 846 | 847 | -0.47% | 46,000 | 335億5812万 | +3.93% | 11.39 | 1.34 |
| 04/05 | 850 | 857 | 842 | 851 | -0.82% | 65,100 | 337億1660万 | +5.06% | 11.44 | 1.35 |
| 04/04 | 853 | 869 | 852 | 858 | +0.94% | 47,600 | 339億9394万 | +6.58% | 11.54 | 1.36 |
| 04/03 | 842 | 857 | 835 | 850 | +0.95% | 40,200 | 336億7698万 | +6.25% | 11.43 | 1.34 |
| 04/02 | 865 | 865 | 835 | 842 | -2.66% | 61,700 | 333億6002万 | +5.91% | 11.32 | 1.33 |
| 04/01 | 881 | 881 | 865 | 865 | -2.04% | 80,100 | 342億7128万 | +9.49% | 11.63 | 1.37 |
| 03/29 | 870 | 891 | 870 | 883 | +2.44% | 90,400 | 349億8444万 | +12.48% | 11.87 | 1.54 |
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 6月期 | 346 4,150 6/21 | 245 2,940 6/28 | 15,063,600 1,255,300 6/21 | 137億190万 | 97億689万 | +1.73% 7/31 | - |
| 2019年 6月期 | 483 5,790 8/30 | 176 703 3/27 703 3/26 他2件 | 2,289,600 190,800 9/14 | 191億1664万 | 69億6321万 | +35.34% 8/30 | -24.36% 11/16 |
| 2020年 6月期 | 568 2,271 6/18 | 183 730 8/6 | 2,881,200 720,300 2/14 | 224億9424万 | 72億3064万 | +49.74% 2/17 | -27.38% 3/23 |
| 2021年 6月期 | 914 1,828 4/19 | 393 1,570 8/7 | 1,210,000 605,000 3/23 | 362億1266万 | 155億5084万 | +30.67% 10/19 | -17.6% 5/17 |
| 2022年 6月期 | 945 4/6 | 563 1/27 | 554,700 6/28 | 374億4088万 | 223億604万 | +20.16% 4/6 | -12.23% 6/20 |
| 2023年 6月期 | 776 8/17 8/16 | 575 11/16 | 575,500 4/26 | 307億4510万 | 227億8148万 | +10.94% 1/27 | -10.31% 9/14 |
| 2024年 6月期 | 892 5/27 | 639 7/10 | 1,756,200 6/12 | 353億4102万 | 253億1716万 | +13.22% 3/25 | -15.28% 5/30 |
| 最新 | 615 2024/8/22 | 30,400 | 259億378万 | -6.53% 658 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 218%（3.18倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/08/22 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
176円（2019/03/27） - 250%（3.5倍）
615円（8/22）