株価チャート
株価
7/19
- 前日 (7/18)
- 2,116
- 始値
- 2,103
- 高値
- 2,116
- 安値
- 2,068
- 終値 -1.28%
- 2,089
- 出来高 +2.32%
- 255,800
乖離率
- 株価（5日）
移動平均値 - -0.67%
2,103 - 株価（25日）
移動平均値 - +0.05%
2,088 - 出来高（5日）
移動平均値 - +16.84%
218,940
2024/02/26～2024/07/19
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 | ||||||||||
| 07/19 | 2,103 | 2,116 | 2,068 | 2,089 | -1.28% | 255,800 | 1970億4561万 | +0.05% | 10.69 | 0.76 |
| 07/18 | 2,079 | 2,132 | 2,077 | 2,116 | +0.76% | 250,000 | 1995億9239万 | +1.49% | 10.83 | 0.77 |
| 07/17 | 2,111 | 2,111 | 2,088 | 2,100 | -0.38% | 197,200 | 1980億8319万 | +1.01% | 10.75 | 0.77 |
| 07/16 | 2,093 | 2,120 | 2,090 | 2,108 | +0.24% | 211,700 | 1988億3779万 | +1.69% | 10.79 | 0.77 |
| 07/12 | 2,087 | 2,106 | 2,080 | 2,103 | +0.43% | 180,000 | 1983億6616万 | +1.69% | 10.76 | 0.77 |
| 07/11 | 2,077 | 2,104 | 2,077 | 2,094 | +1.11% | 252,900 | 1975億1723万 | +1.55% | 10.71 | 0.77 |
| 07/10 | 2,063 | 2,078 | 2,057 | 2,071 | -0.19% | 254,700 | 1953億4775万 | +0.73% | 10.6 | 0.76 |
| 07/09 | 2,077 | 2,084 | 2,050 | 2,075 | -0.24% | 299,900 | 1957億2505万 | +1.12% | 10.62 | 0.76 |
| 07/08 | 2,081 | 2,094 | 2,064 | 2,080 | -0.81% | 195,400 | 1961億9668万 | +1.61% | 10.64 | 0.76 |
| 07/05 | 2,123 | 2,126 | 2,094 | 2,097 | -1.27% | 161,400 | 1978億21万 | +2.69% | 10.73 | 0.77 |
| 07/04 | 2,104 | 2,135 | 2,095 | 2,124 | +0.9% | 171,200 | 2003億4699万 | +4.42% | 10.87 | 0.78 |
| 07/03 | 2,097 | 2,112 | 2,094 | 2,105 | +0.38% | 186,400 | 1985億5481万 | +3.95% | 10.77 | 0.77 |
| 07/02 | 2,081 | 2,105 | 2,075 | 2,097 | -0.05% | 234,200 | 1978億21万 | +4.07% | 10.73 | 0.77 |
| 07/01 | 2,114 | 2,114 | 2,075 | 2,098 | +0.19% | 255,300 | 1978億9454万 | +4.59% | 10.73 | 0.77 |
| 06/28 | 2,119 | 2,119 | 2,083 | 2,094 | -1.09% | 194,500 | 1975億1723万 | +4.86% | 10.71 | 0.77 |
| 06/27 | 2,087 | 2,118 | 2,078 | 2,117 | +1.73% | 290,800 | 1996億8672万 | +6.49% | 10.83 | 0.77 |
| 06/26 | 2,099 | 2,115 | 2,081 | 2,081 | -0.86% | 251,600 | 1962億9100万 | +5.15% | 10.65 | 0.76 |
| 06/25 | 2,078 | 2,112 | 2,076 | 2,099 | +1.7% | 226,600 | 1979億8886万 | +6.55% | 10.74 | 0.77 |
| 06/24 | 2,082 | 2,089 | 2,057 | 2,064 | -0.86% | 206,800 | 1946億8747万 | +5.25% | 10.56 | 0.75 |
| 06/21 | 2,112 | 2,122 | 2,073 | 2,082 | -1.42% | 370,700 | 1963億8533万 | +6.61% | 10.65 | 0.76 |
| 06/20 | 2,102 | 2,113 | 2,071 | 2,112 | +1.1% | 354,100 | 1992億1509万 | +8.64% | 10.81 | 0.77 |
| 06/19 | 2,045 | 2,089 | 2,045 | 2,089 | +2.75% | 303,700 | 1970億4561万 | +8.07% | 10.69 | 0.76 |
| 06/18 | 2,013 | 2,034 | 2,013 | 2,033 | +0.99% | 219,000 | 1917億6339万 | +5.61% | 10.4 | 0.74 |
| 06/17 | 2,045 | 2,048 | 1,988 | 2,013 | -1.8% | 288,400 | 1898億7688万 | +4.79% | 10.3 | 0.74 |
| 06/14 | 2,024 | 2,050 | 1,997 | 2,050 | +1.08% | 346,600 | 1933億6692万 | +6.88% | 10.49 | 0.75 |
| 06/13 | 1,999 | 2,035 | 1,987 | 2,028 | +3.52% | 591,700 | 1912億9176万 | +5.9% | 10.38 | 0.74 |
| 06/12 | 1,963 | 1,972 | 1,949 | 1,959 | -0.25% | 244,400 | 1847億8331万 | +2.4% | 10.02 | 0.72 |
| 06/11 | 1,973 | 1,995 | 1,964 | 1,964 | -0.46% | 252,400 | 1852億5494万 | +2.67% | 10.05 | 0.72 |
| 06/10 | 1,940 | 1,974 | 1,936 | 1,973 | +1.49% | 168,300 | 1861億387万 | +3.19% | 10.1 | 0.72 |
| 06/07 | 1,949 | 1,958 | 1,942 | 1,944 | -0.41% | 243,900 | 1833億6843万 | +1.78% | 9.95 | 0.71 |
| 06/06 | 1,958 | 1,961 | 1,947 | 1,952 | -0.36% | 205,400 | 1841億2304万 | +2.25% | 9.99 | 0.71 |
| 06/05 | 1,954 | 1,965 | 1,937 | 1,959 | +0.05% | 202,300 | 1847億8331万 | +2.67% | 10.02 | 0.72 |
| 06/04 | 1,954 | 1,971 | 1,942 | 1,958 | +0.2% | 211,100 | 1846億8899万 | +2.78% | 10.02 | 0.72 |
| 06/03 | 1,918 | 1,957 | 1,918 | 1,954 | +2.41% | 270,000 | 1843億1169万 | +2.68% | 10 | 0.71 |
| 05/31 | 1,893 | 1,911 | 1,879 | 1,908 | +1.27% | 642,100 | 1799億7272万 | +0.37% | 9.76 | 0.7 |
| 05/30 | 1,864 | 1,886 | 1,861 | 1,884 | +0.96% | 232,000 | 1777億891万 | -0.89% | 9.64 | 0.69 |
| 05/29 | 1,862 | 1,885 | 1,858 | 1,866 | +0.43% | 305,200 | 1760億1106万 | -1.89% | 9.55 | 0.68 |
| 05/28 | 1,875 | 1,879 | 1,858 | 1,858 | -1.33% | 234,400 | 1752億5646万 | -2.36% | 9.51 | 0.68 |
| 05/27 | 1,872 | 1,883 | 1,862 | 1,883 | +0.53% | 195,300 | 1776億1459万 | -1.15% | 9.63 | 0.69 |
| 05/24 | 1,872 | 1,883 | 1,864 | 1,873 | -0.43% | 202,200 | 1766億7134万 | -1.73% | 9.58 | 0.68 |
| 05/23 | 1,874 | 1,888 | 1,846 | 1,881 | +0.43% | 204,800 | 1774億2594万 | -1.47% | 9.62 | 0.69 |
| 05/22 | 1,878 | 1,898 | 1,872 | 1,873 | -0.21% | 292,400 | 1766億7134万 | -2.04% | 9.58 | 0.68 |
| 05/21 | 1,871 | 1,886 | 1,867 | 1,877 | +1.3% | 262,400 | 1770億4864万 | -2.09% | 9.6 | 0.69 |
| 05/20 | 1,841 | 1,870 | 1,841 | 1,853 | +0.49% | 182,700 | 1747億8483万 | -3.49% | 9.48 | 0.68 |
| 05/17 | 1,836 | 1,864 | 1,833 | 1,844 | -0.27% | 165,100 | 1739億3590万 | -4.11% | 9.44 | 0.67 |
| 05/16 | 1,911 | 1,912 | 1,841 | 1,849 | -2.48% | 240,300 | 1744億753万 | -4.05% | 9.46 | 0.68 |
| 05/15 | 1,925 | 1,935 | 1,891 | 1,896 | -1.86% | 282,300 | 1788億4082万 | -1.76% | 9.7 | 0.69 |
| 05/14 | 1,974 | 1,992 | 1,924 | 1,932 | -0.1% | 526,500 | 1822億3653万 | +0.1% | 9.89 | 0.71 |
| 05/13 | 1,980 | 1,980 | 1,928 | 1,934 | -2.52% | 271,200 | 1824億2518万 | +0.31% | 9.9 | 0.71 |
| 05/10 | 1,987 | 2,008 | 1,980 | 1,984 | +0.25% | 268,500 | 1871億4145万 | +2.96% | 10.15 | 0.73 |
| 05/09 | 1,961 | 1,989 | 1,957 | 1,979 | +1.38% | 279,100 | 1866億6982万 | +2.91% | 10.13 | 0.72 |
| 05/08 | 1,933 | 1,956 | 1,924 | 1,952 | +0.98% | 257,600 | 1841億2304万 | +1.67% | 9.99 | 0.71 |
| 05/07 | 1,934 | 1,938 | 1,922 | 1,933 | +0.26% | 189,600 | 1823億3086万 | +0.78% | 9.89 | 0.71 |
| 05/02 | 1,923 | 1,935 | 1,913 | 1,928 | +0.89% | 154,800 | 1818億5923万 | +0.68% | 9.87 | 0.7 |
| 05/01 | 1,918 | 1,927 | 1,906 | 1,911 | -0.88% | 144,400 | 1802億5570万 | -0.16% | 9.78 | 0.7 |
| 04/30 | 1,901 | 1,935 | 1,899 | 1,928 | +1.9% | 229,600 | 1818億5923万 | +0.78% | 9.87 | 0.7 |
| 04/26 | 1,894 | 1,905 | 1,883 | 1,892 | -0.32% | 337,800 | 1784億6352万 | -1.05% | 9.68 | 0.69 |
| 04/25 | 1,908 | 1,913 | 1,896 | 1,898 | -0.68% | 231,600 | 1790億2947万 | -0.84% | 9.71 | 0.69 |
| 04/24 | 1,914 | 1,919 | 1,902 | 1,911 | -0.16% | 249,400 | 1802億5570万 | -0.26% | 9.78 | 0.7 |
| 04/23 | 1,918 | 1,937 | 1,910 | 1,914 | +0.05% | 305,400 | 1805億3867万 | -0.1% | 9.79 | 0.7 |
| 04/22 | 1,905 | 1,923 | 1,894 | 1,913 | +1.86% | 272,500 | 1804億4435万 | -0.16% | 9.79 | 0.7 |
| 04/19 | 1,893 | 1,903 | 1,857 | 1,878 | -1.47% | 302,500 | 1771億4296万 | -1.88% | 9.61 | 0.69 |
| 04/18 | 1,914 | 1,922 | 1,900 | 1,906 | -0.42% | 217,800 | 1797億8407万 | -0.31% | 9.75 | 0.7 |
| 04/17 | 1,932 | 1,932 | 1,894 | 1,914 | -1.14% | 274,700 | 1805億3867万 | +0.21% | 9.79 | 0.7 |
| 04/16 | 1,980 | 1,988 | 1,925 | 1,936 | -1.97% | 237,800 | 1826億1383万 | +1.52% | 9.91 | 0.71 |
| 04/15 | 1,963 | 1,975 | 1,954 | 1,975 | -0.2% | 245,400 | 1862億9252万 | +3.84% | 10.11 | 0.72 |
| 04/12 | 1,960 | 1,987 | 1,960 | 1,979 | +1.18% | 229,600 | 1866億6982万 | +4.21% | 10.13 | 0.72 |
| 04/11 | 1,915 | 1,956 | 1,890 | 1,956 | +0.93% | 268,000 | 1845億34万 | +3.27% | 10.01 | 0.71 |
| 04/10 | 1,941 | 1,949 | 1,936 | 1,938 | -0.05% | 121,100 | 1828億248万 | +2.49% | 9.92 | 0.71 |
| 04/09 | 1,925 | 1,946 | 1,917 | 1,939 | +0.73% | 212,300 | 1828億9681万 | +2.7% | 9.92 | 0.71 |
| 04/08 | 1,895 | 1,929 | 1,895 | 1,925 | +1.69% | 226,100 | 1815億7625万 | +2.18% | 9.85 | 0.7 |
| 04/05 | 1,867 | 1,898 | 1,857 | 1,893 | -0.11% | 191,800 | 1785億5784万 | +0.58% | 9.69 | 0.69 |
| 04/04 | 1,919 | 1,920 | 1,891 | 1,895 | +0.32% | 266,300 | 1787億4649万 | +0.74% | 9.7 | 0.69 |
| 04/03 | 1,885 | 1,902 | 1,867 | 1,889 | +0.21% | 309,700 | 1781億8054万 | +0.48% | 9.67 | 0.69 |
| 04/02 | 1,908 | 1,908 | 1,874 | 1,885 | -1.26% | 338,100 | 1778億324万 | +0.53% | 9.65 | 0.69 |
| 04/01 | 1,940 | 1,944 | 1,909 | 1,909 | -0.05% | 273,400 | 1800億6705万 | +2.03% | 9.77 | 0.7 |
| 03/29 | 1,887 | 1,923 | 1,878 | 1,910 | +2.58% | 276,700 | 1801億6137万 | +2.41% | 12.93 | 0.64 |
| 03/28 | 1,862 | 1,881 | 1,849 | 1,862 | -1.85% | 956,500 | 1756億3376万 | +0.11% | 12.6 | 0.63 |
| 03/27 | 1,895 | 1,912 | 1,895 | 1,897 | +0.26% | 360,000 | 1789億3514万 | +2.21% | 12.84 | 0.64 |
| 03/26 | 1,904 | 1,904 | 1,888 | 1,892 | -0.68% | 297,700 | 1784億6352万 | +2.27% | 12.81 | 0.64 |
| 03/25 | 1,957 | 1,957 | 1,905 | 1,905 | -1.85% | 331,100 | 1796億8975万 | +3.31% | 12.89 | 0.64 |
| 03/22 | 1,942 | 1,950 | 1,922 | 1,941 | -0.05% | 309,300 | 1830億8546万 | +5.66% | 13.14 | 0.65 |
| 03/21 | 1,935 | 1,951 | 1,925 | 1,942 | +1.2% | 295,800 | 1831億7978万 | +6.12% | 13.14 | 0.65 |
| 03/19 | 1,900 | 1,922 | 1,894 | 1,919 | +1.21% | 267,800 | 1810億1030万 | +4.86% | 12.99 | 0.65 |
| 03/18 | 1,862 | 1,915 | 1,858 | 1,896 | +1.99% | 456,100 | 1788億4082万 | +3.61% | 12.83 | 0.64 |
| 03/15 | 1,840 | 1,874 | 1,840 | 1,859 | +0.49% | 347,200 | 1753億5078万 | +1.47% | 12.58 | 0.63 |
| 03/14 | 1,841 | 1,853 | 1,829 | 1,850 | +0.82% | 211,100 | 1745億185万 | +0.71% | 12.52 | 0.62 |
| 03/13 | 1,844 | 1,856 | 1,826 | 1,835 | -0.27% | 196,200 | 1730億8697万 | -0.33% | 12.42 | 0.62 |
| 03/12 | 1,823 | 1,842 | 1,803 | 1,840 | +0.6% | 224,400 | 1735億5860万 | -0.33% | 12.45 | 0.62 |
| 03/11 | 1,861 | 1,869 | 1,814 | 1,829 | -2.82% | 237,000 | 1725億2102万 | -1.19% | 12.38 | 0.62 |
| 03/08 | 1,862 | 1,895 | 1,856 | 1,882 | +0.43% | 304,800 | 1775億2026万 | +1.35% | 12.74 | 0.63 |
| 03/07 | 1,874 | 1,881 | 1,857 | 1,874 | -0.05% | 281,700 | 1767億6566万 | +0.81% | 12.68 | 0.63 |
| 03/06 | 1,863 | 1,890 | 1,857 | 1,875 | +0.7% | 359,300 | 1768億5999万 | +0.7% | 12.69 | 0.63 |
| 03/05 | 1,848 | 1,877 | 1,846 | 1,862 | +1.09% | 345,800 | 1756億3376万 | -0.11% | 12.6 | 0.63 |
| 03/04 | 1,867 | 1,872 | 1,842 | 1,842 | -1.6% | 331,200 | 1737億4725万 | -1.29% | 12.47 | 0.62 |
| 03/01 | 1,850 | 1,880 | 1,845 | 1,872 | +0.27% | 273,500 | 1765億7701万 | +0.16% | 12.67 | 0.63 |
| 02/29 | 1,865 | 1,885 | 1,848 | 1,867 | -0.11% | 425,500 | 1761億538万 | -0.27% | 12.64 | 0.63 |
| 02/28 | 1,851 | 1,877 | 1,840 | 1,869 | +5.53% | 807,900 | 1931億1503万 | -0.27% | 13.86 | 0.69 |
| 02/27 | 1,778 | 1,788 | 1,767 | 1,771 | -0.28% | 343,200 | 1829億8915万 | -5.65% | 13.13 | 0.65 |
| 02/26 | 1,780 | 1,784 | 1,767 | 1,776 | +0.45% | 207,500 | 1835億578万 | -5.68% | 13.17 | 0.66 |
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 | |
| 2011年 3月期 | 680 3/28 | 458 3/15 | 254,200 3/16 | - | - | +12.89% 1/19 | -18.29% 3/15 |
| 2012年 3月期 | 670 4/1 | 555 11/11 | 533,000 3/13 | 572億585万 | 473億8693万 | +6.53% 5/31 | -7.88% 8/10 |
| 2013年 3月期 | 975 3/29 3/27 | 503 5/18 | 1,095,200 2/13 | 832億4731万 | 429億4707万 | +18.37% 12/19 | -10.73% 11/12 |
| 2014年 3月期 | 1,079 5/13 | 754 9/6 | 763,200 5/31 | 921億2703万 | 643億7792万 | +9.52% 1/17 | -12.67% 6/7 |
| 2015年 3月期 | 1,413 3/25 | 857 4/11 | 1,133,200 8/4 | 1206億4457万 | 731億7225万 | +14.62% 8/14 | -7% 10/16 |
| 2016年 3月期 | 1,491 6/22 | 736 2/12 | 1,317,300 4/6 | 1273億436万 | 628億4105万 | +11.59% 5/2 | -17.66% 8/25 |
| 2017年 3月期 | 1,195 3/17 | 827 8/19 | 1,339,300 12/14 | 1020億3132万 | 706億1080万 | +12.61% 11/1 | -18.94% 8/4 |
| 2018年 3月期 | 1,760 2/5 | 1,040 4/14 | 1,330,600 10/27 | 1502億7208万 | 887億9714万 | +11.06% 12/20 | -6.37% 5/1 |
| 2019年 3月期 | 1,988 10/2 9/27 | 1,475 12/26 | 1,862,600 5/1 | 1892億162万 | 1374億2846万 | +12.71% 9/26 | -10.22% 11/5 |
| 2020年 3月期 | 1,779 11/5 | 1,129 3/17 | 999,900 3/19 | 1927億1076万 | 1222億9929万 | +8% 5/8 | -19.52% 3/16 3/13 |
| 2021年 3月期 | 1,913 3/29 | 1,173 4/6 | 1,400,000 1/28 | 2072億2635万 | 1270億6561万 | +8.87% 5/11 | -7.74% 7/31 |
| 2022年 3月期 | 2,403 9/14 | 1,719 5/13 | 942,800 8/30 | 2603億576万 | 1862億1124万 | +10.16% 9/14 | -8.75% 11/29 |
| 2023年 3月期 | 2,009 4/5 | 1,399 11/4 | 1,082,700 3/2 | 2176億2558万 | 1515億4713万 | +11.74% 3/8 | -9.43% 5/17 |
| 2024年 3月期 | 2,058 9/20 9/19 | 1,628 4/10 | 1,046,200 11/13 | 2126億4352万 | 1682億1363万 | +7.94% 5/16 | -9.71% 2/15 |
| 最新 | 2,089 2024/7/19 | 255,800 | 1970億4561万 | +0.05% 2,088 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 47%（1.47倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/07/19 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
458円（2011/03/15） - 356%（4.56倍）
2,089円（7/19）