株価チャート
株価
6/7
- 前日 (6/6)
- 668
- 始値
- 662
- 高値
- 674
- 安値
- 662
- 終値 -0.9%
- 662
- 出来高 -17.57%
- 71,800
乖離率
- 株価（5日）
移動平均値 - -1.63%
673 - 株価（25日）
移動平均値 - 0%
662 - 出来高（5日）
移動平均値 - +15.29%
62,280
2024/01/12～2024/06/07
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 | ||||||||||
| 06/07 | 662 | 674 | 662 | 662 | -0.9% | 71,800 | 131億45万 | 0% | 15.75 | 1.23 |
| 06/06 | 695 | 696 | 668 | 668 | -3.33% | 87,100 | 132億1918万 | +1.21% | 15.9 | 1.24 |
| 06/05 | 683 | 692 | 679 | 691 | +2.22% | 86,000 | 136億7433万 | +4.86% | 16.44 | 1.28 |
| 06/04 | 670 | 684 | 670 | 676 | +1.05% | 41,100 | 133億7749万 | +3.05% | 16.09 | 1.26 |
| 06/03 | 661 | 669 | 661 | 669 | +1.36% | 25,400 | 132億3897万 | +2.29% | 15.92 | 1.24 |
| 05/31 | 656 | 660 | 652 | 660 | +0.76% | 22,400 | 130億6087万 | +1.23% | 15.71 | 1.23 |
| 05/30 | 645 | 655 | 640 | 655 | +1.08% | 20,000 | 129億6192万 | +0.61% | 15.59 | 1.22 |
| 05/29 | 668 | 674 | 645 | 648 | -0.92% | 47,200 | 128億2340万 | -0.31% | 15.42 | 1.2 |
| 05/28 | 650 | 657 | 648 | 654 | +0.62% | 24,400 | 129億4213万 | +0.77% | 15.56 | 1.22 |
| 05/27 | 668 | 676 | 647 | 650 | -2.69% | 54,900 | 128億6298万 | +0.31% | 15.47 | 1.21 |
| 05/24 | 642 | 670 | 641 | 668 | +2.45% | 51,800 | 132億1918万 | +3.09% | 15.9 | 1.24 |
| 05/23 | 662 | 668 | 648 | 652 | -2.25% | 46,700 | 129億255万 | +0.93% | 15.52 | 1.21 |
| 05/22 | 673 | 676 | 667 | 667 | -0.74% | 25,400 | 131億9939万 | +3.25% | 15.87 | 1.24 |
| 05/21 | 680 | 680 | 671 | 672 | -0.15% | 26,200 | 132億9834万 | +4.19% | 15.99 | 1.25 |
| 05/20 | 682 | 685 | 671 | 673 | -0.74% | 24,400 | 133億1813万 | +4.5% | 16.02 | 1.25 |
| 05/17 | 664 | 678 | 661 | 678 | +1.5% | 36,300 | 134億1707万 | +5.61% | 16.13 | 1.26 |
| 05/16 | 671 | 672 | 657 | 668 | -0.15% | 43,500 | 132億1918万 | +4.21% | 15.9 | 1.24 |
| 05/15 | 685 | 685 | 665 | 669 | -2.19% | 61,900 | 132億3897万 | +4.69% | 15.92 | 1.24 |
| 05/14 | 665 | 686 | 665 | 684 | +2.7% | 75,100 | 135億3581万 | +7.21% | 16.28 | 1.27 |
| 05/13 | 657 | 670 | 651 | 666 | +1.06% | 37,900 | 131億7960万 | +4.72% | 15.85 | 1.24 |
| 05/10 | 671 | 675 | 653 | 659 | -1.64% | 62,400 | 130億4108万 | +3.94% | 15.68 | 1.22 |
| 05/09 | 642 | 670 | 642 | 670 | +3.4% | 83,500 | 132億5876万 | +6.01% | 15.94 | 1.25 |
| 05/08 | 633 | 649 | 629 | 648 | +2.53% | 56,200 | 128億2340万 | +2.69% | 15.42 | 1.2 |
| 05/07 | 618 | 634 | 618 | 632 | +4.12% | 37,900 | 125億677万 | +0.16% | 15.04 | 1.17 |
| 05/02 | 620 | 620 | 607 | 607 | -2.57% | 35,600 | 120億1204万 | -3.8% | 14.45 | 1.13 |
| 05/01 | 626 | 626 | 618 | 623 | -0.32% | 11,800 | 123億2867万 | -1.42% | 14.83 | 1.16 |
| 04/30 | 629 | 631 | 622 | 625 | -0.16% | 33,800 | 123億6825万 | -1.11% | 14.87 | 1.16 |
| 04/26 | 620 | 628 | 616 | 626 | +0.48% | 166,400 | 123億8803万 | -0.95% | 14.9 | 1.16 |
| 04/25 | 635 | 635 | 623 | 623 | -1.27% | 19,500 | 123億2867万 | -1.58% | 14.83 | 1.16 |
| 04/24 | 618 | 634 | 618 | 631 | +2.1% | 27,900 | 124億8698万 | -0.47% | 15.02 | 1.17 |
| 04/23 | 632 | 632 | 618 | 618 | -1.59% | 24,700 | 122億2972万 | -2.68% | 14.71 | 1.15 |
| 04/22 | 637 | 639 | 628 | 628 | -0.79% | 35,700 | 124億2761万 | -1.26% | 14.94 | 1.17 |
| 04/19 | 640 | 641 | 622 | 633 | -1.09% | 75,700 | 125億2656万 | -0.63% | 15.06 | 1.18 |
| 04/18 | 631 | 640 | 631 | 640 | +1.43% | 31,000 | 126億6508万 | +0.47% | 15.23 | 1.19 |
| 04/17 | 640 | 642 | 626 | 631 | -0.32% | 39,500 | 124億8698万 | -1.1% | 15.02 | 1.17 |
| 04/16 | 649 | 649 | 633 | 633 | -2.47% | 69,600 | 125億2656万 | -0.78% | 15.06 | 1.18 |
| 04/15 | 639 | 649 | 638 | 649 | +1.41% | 67,200 | 128億4319万 | +1.72% | 15.44 | 1.21 |
| 04/12 | 643 | 652 | 638 | 640 | +0.79% | 34,000 | 126億6508万 | +0.79% | 15.23 | 1.19 |
| 04/11 | 634 | 637 | 630 | 635 | -0.16% | 30,600 | 125億6614万 | +0.47% | 15.11 | 1.18 |
| 04/10 | 639 | 643 | 636 | 636 | -0.47% | 23,100 | 125億8593万 | +0.95% | 15.14 | 1.18 |
| 04/09 | 643 | 648 | 637 | 639 | -0.47% | 35,200 | 126億4529万 | +1.91% | 15.21 | 1.19 |
| 04/08 | 627 | 642 | 627 | 642 | +2.39% | 46,300 | 127億466万 | +2.88% | 15.28 | 1.19 |
| 04/05 | 618 | 627 | 616 | 627 | 0% | 65,700 | 124億782万 | +0.97% | 14.92 | 1.17 |
| 04/04 | 627 | 633 | 616 | 627 | +0.8% | 67,100 | 124億782万 | +1.29% | 14.92 | 1.17 |
| 04/03 | 616 | 630 | 615 | 622 | +0.32% | 56,900 | 123億888万 | +0.81% | 14.8 | 1.16 |
| 04/02 | 637 | 637 | 620 | 620 | -3.43% | 70,500 | 122億6930万 | +0.81% | 14.75 | 1.15 |
| 04/01 | 638 | 646 | 634 | 642 | +1.26% | 53,000 | 127億466万 | +4.73% | 15.28 | 1.19 |
| 03/29 | 636 | 639 | 630 | 634 | -0.16% | 32,500 | 125億4635万 | +4.11% | 15.09 | 1.18 |
| 03/28 | 631 | 637 | 625 | 635 | +0.79% | 43,300 | 125億6614万 | +4.79% | 15.11 | 1.18 |
| 03/27 | 633 | 638 | 630 | 630 | -0.47% | 35,100 | 124億6719万 | +4.3% | 14.99 | 1.17 |
| 03/26 | 628 | 637 | 623 | 633 | +0.48% | 51,300 | 125億2656万 | +5.15% | 15.06 | 1.18 |
| 03/25 | 642 | 642 | 630 | 630 | -1.87% | 57,600 | 124億6719万 | +5% | 14.99 | 1.17 |
| 03/22 | 651 | 653 | 641 | 642 | +0.16% | 48,600 | 127億466万 | +7.54% | 15.28 | 1.19 |
| 03/21 | 671 | 672 | 639 | 641 | -4.04% | 153,600 | 126億8487万 | +8.09% | 15.25 | 1.19 |
| 03/19 | 653 | 668 | 649 | 668 | +2.77% | 147,200 | 132億1918万 | +13.41% | 15.9 | 1.24 |
| 03/18 | 644 | 658 | 637 | 650 | +2.52% | 110,400 | 128億6298万 | +11.11% | 15.47 | 1.21 |
| 03/15 | 640 | 645 | 627 | 634 | -1.4% | 85,400 | 125億4635万 | +9.12% | 15.09 | 1.18 |
| 03/14 | 652 | 655 | 636 | 643 | -1.98% | 125,900 | 127億2445万 | +11.25% | 15.3 | 1.19 |
| 03/13 | 663 | 665 | 650 | 656 | +0.46% | 218,200 | 129億8171万 | +14.09% | 15.61 | 1.22 |
| 03/12 | 606 | 655 | 600 | 653 | +6.01% | 370,200 | 129億2234万 | +14.36% | 15.54 | 1.21 |
| 03/11 | 617 | 653 | 607 | 616 | +6.76% | 564,900 | 121億9014万 | +8.45% | 14.66 | 1.14 |
| 03/08 | 571 | 585 | 569 | 577 | +0.35% | 139,300 | 114億1836万 | +2.12% | 13.73 | 1.07 |
| 03/07 | 578 | 582 | 574 | 575 | +0.7% | 59,400 | 113億7879万 | +1.77% | 13.68 | 1.07 |
| 03/06 | 558 | 574 | 558 | 571 | +1.42% | 64,500 | 112億9963万 | +1.06% | 13.59 | 1.06 |
| 03/05 | 561 | 566 | 556 | 563 | -0.35% | 53,400 | 111億4131万 | -0.35% | 13.4 | 1.05 |
| 03/04 | 572 | 572 | 561 | 565 | -0.7% | 41,700 | 111億8089万 | -0.18% | 13.45 | 1.05 |
| 03/01 | 572 | 575 | 565 | 569 | -0.7% | 32,500 | 112億6005万 | +0.53% | 13.54 | 1.06 |
| 02/29 | 571 | 574 | 569 | 573 | 0% | 29,800 | 113億3921万 | +1.06% | 13.64 | 1.06 |
| 02/28 | 570 | 577 | 570 | 573 | +0.53% | 25,900 | 113億3921万 | +0.88% | 13.64 | 1.06 |
| 02/27 | 569 | 573 | 565 | 570 | -0.35% | 34,700 | 112億7984万 | +0.35% | 13.56 | 1.06 |
| 02/26 | 561 | 572 | 560 | 572 | +2.33% | 49,100 | 113億1942万 | +0.7% | 13.61 | 1.06 |
| 02/22 | 562 | 564 | 559 | 559 | -0.36% | 66,300 | 110億6216万 | -1.58% | 13.3 | 1.04 |
| 02/21 | 578 | 582 | 559 | 561 | -3.61% | 65,000 | 111億174万 | -1.23% | 13.35 | 1.04 |
| 02/20 | 585 | 590 | 581 | 582 | -0.34% | 63,500 | 115億1731万 | +2.28% | 13.85 | 1.08 |
| 02/19 | 573 | 584 | 563 | 584 | +3% | 83,700 | 115億5689万 | +2.64% | 13.9 | 1.09 |
| 02/16 | 555 | 567 | 554 | 567 | +2.53% | 62,900 | 112億2047万 | -0.53% | 13.49 | 1.05 |
| 02/15 | 554 | 554 | 544 | 553 | +0.55% | 66,300 | 109億4342万 | -3.15% | 13.16 | 1.03 |
| 02/14 | 550 | 550 | 542 | 550 | -0.36% | 41,300 | 108億8406万 | -3.85% | 13.09 | 1.02 |
| 02/13 | 555 | 557 | 545 | 552 | 0% | 81,300 | 109億2363万 | -3.66% | 13.14 | 1.03 |
| 02/09 | 554 | 560 | 551 | 552 | -0.9% | 50,100 | 109億2363万 | -3.83% | 13.14 | 1.03 |
| 02/08 | 558 | 561 | 545 | 557 | -0.36% | 104,800 | 110億2258万 | -3.13% | 13.26 | 1.04 |
| 02/07 | 560 | 562 | 555 | 559 | -0.53% | 46,400 | 110億6216万 | -2.78% | 13.3 | 1.04 |
| 02/06 | 562 | 567 | 559 | 562 | -0.88% | 37,400 | 111億2153万 | -2.43% | 13.37 | 1.04 |
| 02/05 | 564 | 569 | 561 | 567 | +0.71% | 54,600 | 112億2047万 | -1.56% | 13.49 | 1.05 |
| 02/02 | 559 | 564 | 554 | 563 | +1.44% | 42,600 | 111億4131万 | -1.92% | 13.4 | 1.05 |
| 02/01 | 564 | 567 | 555 | 555 | -2.46% | 79,300 | 109億8300万 | -3.14% | 13.21 | 1.03 |
| 01/31 | 574 | 574 | 562 | 569 | -1.04% | 59,300 | 112億6005万 | -0.7% | 13.54 | 1.14 |
| 01/30 | 572 | 579 | 568 | 575 | +0.52% | 53,300 | 113億7879万 | +0.52% | 13.68 | 1.15 |
| 01/29 | 579 | 579 | 571 | 572 | -1.21% | 37,300 | 113億1942万 | +0.18% | 13.61 | 1.15 |
| 01/26 | 583 | 590 | 579 | 579 | -1.36% | 48,400 | 114億5794万 | +1.4% | 13.78 | 1.16 |
| 01/25 | 587 | 591 | 582 | 587 | +0.69% | 54,900 | 116億1626万 | +2.98% | 13.97 | 1.18 |
| 01/24 | 585 | 592 | 582 | 583 | -0.51% | 42,700 | 115億3710万 | +2.28% | 13.87 | 1.17 |
| 01/23 | 587 | 592 | 583 | 586 | +1.56% | 69,100 | 115億9647万 | +2.99% | 13.95 | 1.17 |
| 01/22 | 578 | 581 | 575 | 577 | -0.17% | 42,400 | 114億1836万 | +1.41% | 13.73 | 1.16 |
| 01/19 | 581 | 585 | 576 | 578 | +1.23% | 64,500 | 114億3815万 | +1.76% | 13.75 | 1.16 |
| 01/18 | 573 | 573 | 566 | 571 | 0% | 50,900 | 112億9963万 | +0.35% | 13.59 | 1.14 |
| 01/17 | 580 | 580 | 571 | 571 | -1.21% | 73,600 | 112億9963万 | 0% | 13.59 | 1.14 |
| 01/16 | 595 | 595 | 578 | 578 | -1.87% | 54,600 | 114億3815万 | +0.7% | 13.75 | 1.16 |
| 01/15 | 600 | 600 | 586 | 589 | -1.51% | 61,100 | 116億5583万 | +1.9% | 14.02 | 1.18 |
| 01/12 | 589 | 601 | 589 | 598 | +1.7% | 106,000 | 118億3394万 | +3.1% | 14.23 | 1.2 |
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 | |
| 2012年 7月期 | 783 4,700 4/9 | 394 2,361 5/9 | 4,272,606 712,101 4/9 | 125億7250万 | 63億1567万 | +52.81% 6/26 | -22.86% 5/15 |
| 2013年 7月期 | 2,258 4,515 5/14 | 609 1,217 8/1 | 3,496,400 1,748,200 6/17 | 362億3287万 | 97億6642万 | +76.74% 10/10 | -21.44% 9/3 |
| 2014年 7月期 | 5,085 10,170 1/29 | 1,152 2,303 11/12 | 14,536,000 7,268,000 1/23 | 978億7201万 | 184億8157万 | +127.2% 12/13 | -31.19% 3/25 |
| 2015年 7月期 | 3,870 7,740 8/4 | 1,999 7/9 | 3,746,600 1,873,300 4/2 | 748億6515万 | 387億8939万 | +15.67% 12/2 | -26.87% 8/24 |
| 2016年 7月期 | 2,415 8/3 | 1,288 2/12 | 5,435,300 6/24 | 468億6452万 | 250億1141万 | +22.12% 6/23 | -20.27% 9/4 |
| 2017年 7月期 | 3,350 6/12 | 1,650 8/8 | 968,900 2/2 | 651億9770万 | 320億9250万 | +17.27% 9/28 | -9.87% 8/14 |
| 2018年 7月期 | 3,330 12/13 | 2,170 7/6 | 2,520,600 9/11 | 656億8624万 | 428億2929万 | +15.63% 9/20 | -14.09% 2/14 |
| 2019年 7月期 | 2,358 8/2 | 1,095 7/22 | 1,999,800 6/17 | 465億3984万 | 216億1792万 | +14.14% 2/4 | -20.88% 12/25 |
| 2020年 7月期 | 1,193 12/11 | 495 3/23 | 2,470,000 9/17 | 235億7057万 | 97億8021万 | +15.89% 5/11 | -33.57% 3/19 |
| 2021年 7月期 | 1,852 4/15 | 765 9/24 | 3,420,600 3/1 | 366億4959万 | 151億3506万 | +25.8% 3/19 | -16.46% 9/24 |
| 2022年 7月期 | 1,897 11/12 | 622 3/14 | 1,969,100 11/19 | 375億4011万 | 123億888万 | +14.47% 4/5 | -35.04% 12/13 |
| 2023年 7月期 | 945 12/13 | 640 4/10 | 800,600 12/12 | 187億79万 | 126億6508万 | +13.55% 9/12 | -12.19% 1/5 |
| 最新 | 662 2024/6/7 | 71,800 | 131億45万 | 0% 662 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 200%（3倍）
- 2014/12/30 vs 2013/12/30
- -34%（0.66倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- -24%（0.76倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/06/07 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
394円（2012/05/09） - 68%（1.68倍）
662円（6/7）