株価チャート
株価
7/26
- 前日 (7/25)
- 1,429
- 始値
- 1,430
- 高値
- 1,441
- 安値
- 1,429
- 終値 +0.77%
- 1,440
- 出来高 -59.46%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +0.35%
1,435 - 株価（25日）
移動平均値 - +4.2%
1,382 - 出来高（5日）
移動平均値 - -10.71%
1,680
2024/02/29～2024/07/26
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 | 1,430 | 1,441 | 1,429 | 1,440 | +0.77% | 1,500 | 19億4624万 | +4.2% | 9.29 | 1.12 |
| 07/25 | 1,429 | 1,433 | 1,429 | 1,429 | 0% | 3,700 | 19億3137万 | +3.7% | 9.22 | 1.12 |
| 07/24 | 1,429 | 1,429 | 1,429 | 1,429 | -0.49% | 100 | 19億3137万 | +4% | 9.22 | 1.12 |
| 07/23 | 1,429 | 1,442 | 1,429 | 1,436 | -0.35% | 1,400 | 19億4084万 | +4.82% | 9.27 | 1.12 |
| 07/22 | 1,420 | 1,444 | 1,420 | 1,441 | +1.34% | 1,700 | 19億4759万 | +5.41% | 9.3 | 1.13 |
| 07/19 | 1,431 | 1,444 | 1,421 | 1,422 | -0.21% | 2,100 | 19億2191万 | +4.48% | 9.18 | 1.11 |
| 07/18 | 1,405 | 1,432 | 1,405 | 1,425 | +1.64% | 2,300 | 19億2597万 | +5.09% | 9.2 | 1.11 |
| 07/17 | 1,395 | 1,408 | 1,393 | 1,402 | +0.5% | 1,200 | 18億9488万 | +3.85% | 9.05 | 1.09 |
| 07/16 | 1,395 | 1,400 | 1,390 | 1,395 | 0% | 700 | 18億8542万 | +3.72% | 9 | 1.09 |
| 07/12 | 1,395 | 1,395 | 1,374 | 1,395 | -0.29% | 900 | 18億8542万 | +4.1% | 9 | 1.09 |
| 07/11 | 1,386 | 1,399 | 1,380 | 1,399 | +0.94% | 900 | 18億9083万 | +4.79% | 9.03 | 1.09 |
| 07/10 | 1,386 | 1,386 | 1,378 | 1,386 | +0.29% | 1,500 | 18億7326万 | +4.21% | 8.94 | 1.08 |
| 07/09 | 1,394 | 1,400 | 1,382 | 1,382 | -0.93% | 1,500 | 18億6785万 | +4.3% | 8.92 | 1.08 |
| 07/08 | 1,398 | 1,399 | 1,395 | 1,395 | +0.72% | 1,400 | 18億8542万 | +5.6% | 9 | 1.09 |
| 07/05 | 1,390 | 1,390 | 1,373 | 1,385 | -0.36% | 1,600 | 18億7191万 | +5.24% | 8.94 | 1.08 |
| 07/04 | 1,389 | 1,390 | 1,372 | 1,390 | +0.36% | 1,200 | 18億7866万 | +5.95% | 8.97 | 1.09 |
| 07/03 | 1,356 | 1,399 | 1,350 | 1,385 | +2.14% | 2,500 | 18億7191万 | +5.89% | 8.94 | 1.08 |
| 07/02 | 1,363 | 1,363 | 1,337 | 1,356 | +1.73% | 1,600 | 18億3271万 | +3.91% | 8.75 | 1.06 |
| 07/01 | 1,340 | 1,369 | 1,332 | 1,333 | +0.15% | 4,400 | 18億162万 | +2.3% | 8.6 | 1.04 |
| 06/28 | 1,322 | 1,349 | 1,322 | 1,331 | +0.83% | 3,200 | 17億9892万 | +2.15% | 8.59 | 1.04 |
| 06/27 | 1,348 | 1,348 | 1,320 | 1,320 | +0.15% | 800 | 17億8405万 | +1.38% | 8.52 | 1.03 |
| 06/26 | 1,339 | 1,346 | 1,310 | 1,318 | -1.27% | 6,600 | 17億8135万 | +1.23% | 8.51 | 1.03 |
| 06/25 | 1,304 | 1,335 | 1,304 | 1,335 | +2.61% | 2,000 | 18億433万 | +2.53% | 8.62 | 1.04 |
| 06/24 | 1,329 | 1,346 | 1,296 | 1,301 | -2.11% | 5,400 | 17億5837万 | -0.08% | 8.4 | 1.02 |
| 06/21 | 1,342 | 1,342 | 1,329 | 1,329 | -0.97% | 600 | 17億9622万 | +2% | 8.58 | 1.04 |
| 06/20 | 1,330 | 1,342 | 1,330 | 1,342 | +1.9% | 2,700 | 18億1379万 | +2.99% | 8.66 | 1.05 |
| 06/19 | 1,346 | 1,346 | 1,317 | 1,317 | -1.86% | 4,400 | 17億8000万 | +1.15% | 8.5 | 1.03 |
| 06/18 | 1,331 | 1,363 | 1,331 | 1,342 | -1.4% | 1,700 | 18億1379万 | +3.07% | 8.66 | 1.05 |
| 06/17 | 1,301 | 1,369 | 1,293 | 1,361 | +6.41% | 6,400 | 18億3947万 | +4.69% | 8.78 | 1.06 |
| 06/14 | 1,279 | 1,279 | 1,279 | 1,279 | -0.7% | 200 | 17億2864万 | -1.46% | 8.25 | 1 |
| 06/13 | 1,281 | 1,288 | 1,275 | 1,288 | 0% | 1,100 | 17億4080万 | -1% | 8.31 | 1.01 |
| 06/12 | 1,284 | 1,299 | 1,284 | 1,288 | +1.42% | 1,200 | 17億4080万 | -1.23% | 8.31 | 1.01 |
| 06/11 | 1,270 | 1,275 | 1,262 | 1,270 | -0.39% | 1,000 | 17億1648万 | -2.83% | 8.2 | 0.99 |
| 06/10 | 1,265 | 1,275 | 1,257 | 1,275 | +0.79% | 1,100 | 17億2323万 | -2.75% | 8.23 | 1 |
| 06/07 | 1,268 | 1,270 | 1,265 | 1,265 | 0% | 300 | 17億972万 | -3.73% | 8.16 | 0.99 |
| 06/06 | 1,265 | 1,265 | 1,256 | 1,265 | 0% | 2,800 | 17億972万 | -4.02% | 8.16 | 0.99 |
| 06/05 | 1,280 | 1,280 | 1,265 | 1,265 | -1.17% | 1,600 | 17億972万 | -4.24% | 8.16 | 0.99 |
| 06/04 | 1,280 | 1,280 | 1,280 | 1,280 | -0.62% | 100 | 17億2999万 | -3.4% | 8.26 | 1 |
| 06/03 | 1,268 | 1,294 | 1,268 | 1,288 | +0.55% | 1,300 | 17億4080万 | -3.01% | 8.31 | 1.01 |
| 05/31 | 1,277 | 1,281 | 1,277 | 1,281 | +0.31% | 1,700 | 17億3134万 | -3.76% | 8.27 | 1 |
| 05/30 | 1,287 | 1,287 | 1,269 | 1,277 | -2.52% | 3,300 | 17億2594万 | -4.27% | 8.24 | 1 |
| 05/29 | 1,303 | 1,315 | 1,303 | 1,310 | -0.76% | 400 | 17億7054万 | -1.95% | 8.45 | 1.02 |
| 05/28 | 1,320 | 1,320 | 1,291 | 1,320 | +0.08% | 1,100 | 17億8405万 | -1.42% | 8.52 | 1.03 |
| 05/27 | 1,319 | 1,319 | 1,319 | 1,319 | 0% | 1,800 | 17億8270万 | -1.57% | 8.51 | 1.03 |
| 05/24 | 1,323 | 1,323 | 1,319 | 1,319 | +0.15% | 500 | 17億8270万 | -1.79% | 8.51 | 1.03 |
| 05/23 | 1,324 | 1,335 | 1,311 | 1,317 | -0.53% | 500 | 17億8000万 | -2.08% | 8.5 | 1.03 |
| 05/22 | 1,312 | 1,331 | 1,312 | 1,324 | -0.45% | 1,700 | 17億8946万 | -1.78% | 8.54 | 1.03 |
| 05/21 | 1,331 | 1,345 | 1,330 | 1,330 | +0.68% | 700 | 17億9757万 | -1.55% | 8.58 | 1.04 |
| 05/20 | 1,323 | 1,335 | 1,321 | 1,321 | -0.45% | 1,300 | 17億8541万 | -2.37% | 8.52 | 1.03 |
| 05/17 | 1,327 | 1,330 | 1,327 | 1,327 | 0% | 700 | 17億9352万 | -2.14% | 8.56 | 1.04 |
| 05/16 | 1,305 | 1,328 | 1,298 | 1,327 | +1.53% | 600 | 17億9352万 | -2.28% | 8.56 | 1.04 |
| 05/15 | 1,339 | 1,339 | 1,307 | 1,307 | 0% | 1,000 | 17億6648万 | -3.9% | 8.43 | 1.02 |
| 05/14 | 1,307 | 1,313 | 1,301 | 1,307 | 0% | 1,500 | 17億6648万 | -4.18% | 8.43 | 1.02 |
| 05/13 | 1,311 | 1,320 | 1,301 | 1,307 | -3.54% | 3,600 | 17億6648万 | -4.32% | 8.43 | 1.02 |
| 05/10 | 1,365 | 1,365 | 1,355 | 1,355 | +0.22% | 1,700 | 18億3136万 | -1.02% | 8.74 | 1.06 |
| 05/09 | 1,353 | 1,353 | 1,352 | 1,352 | -0.95% | 300 | 18億2730万 | -1.31% | 8.72 | 1.06 |
| 05/08 | 1,369 | 1,369 | 1,347 | 1,365 | -0.29% | 400 | 18億4487万 | -0.44% | 8.81 | 1.07 |
| 05/07 | 1,387 | 1,387 | 1,357 | 1,369 | +0.88% | 1,200 | 18億5028万 | -0.15% | 8.83 | 1.07 |
| 05/02 | 1,357 | 1,357 | 1,357 | 1,357 | -0.07% | 200 | 18億3406万 | -0.95% | 8.76 | 1.06 |
| 05/01 | 1,360 | 1,360 | 1,356 | 1,358 | +0.52% | 1,000 | 18億3541万 | -0.8% | 8.76 | 1.06 |
| 04/30 | 1,352 | 1,364 | 1,351 | 1,351 | -1.03% | 1,100 | 18億2595万 | -1.31% | 8.72 | 1.05 |
| 04/26 | 1,357 | 1,365 | 1,357 | 1,365 | +1.49% | 600 | 18億4487万 | -0.22% | 8.81 | 1.07 |
| 04/25 | 1,364 | 1,364 | 1,345 | 1,345 | -1.39% | 1,700 | 18億1784万 | -1.54% | 8.68 | 1.05 |
| 04/23 | 1,364 | 1,364 | 1,364 | 1,364 | +1.04% | 200 | 18億4352万 | -0.22% | 8.8 | 1.07 |
| 04/22 | 1,343 | 1,350 | 1,343 | 1,350 | +0.52% | 1,200 | 18億2460万 | -1.17% | 8.71 | 1.05 |
| 04/19 | 1,360 | 1,360 | 1,339 | 1,343 | -1.61% | 500 | 18億1514万 | -1.68% | 8.67 | 1.05 |
| 04/18 | 1,353 | 1,365 | 1,339 | 1,365 | +1.11% | 900 | 18億4487万 | 0% | 8.81 | 1.07 |
| 04/17 | 1,375 | 1,375 | 1,350 | 1,350 | -2.74% | 700 | 18億2460万 | -1.03% | 8.71 | 1.05 |
| 04/16 | 1,388 | 1,388 | 1,385 | 1,388 | 0% | 500 | 18億7596万 | +1.83% | 8.96 | 1.08 |
| 04/12 | 1,390 | 1,392 | 1,366 | 1,388 | -0.29% | 700 | 18億7596万 | +2.06% | 8.96 | 1.08 |
| 04/11 | 1,388 | 1,397 | 1,386 | 1,392 | +0.43% | 1,800 | 18億8137万 | +2.58% | 8.98 | 1.09 |
| 04/10 | 1,388 | 1,388 | 1,374 | 1,386 | 0% | 4,400 | 18億7326万 | +2.36% | 8.94 | 1.08 |
| 04/09 | 1,375 | 1,387 | 1,375 | 1,386 | -0.07% | 2,200 | 18億7326万 | +2.59% | 8.94 | 1.08 |
| 04/08 | 1,385 | 1,387 | 1,355 | 1,387 | +0.07% | 1,200 | 18億7461万 | +2.82% | 8.95 | 1.08 |
| 04/05 | 1,383 | 1,386 | 1,364 | 1,386 | -0.14% | 400 | 18億7326万 | +2.9% | 8.94 | 1.08 |
| 04/04 | 1,385 | 1,389 | 1,385 | 1,388 | -0.14% | 400 | 18億7596万 | +3.2% | 8.96 | 1.08 |
| 04/03 | 1,360 | 1,390 | 1,360 | 1,390 | +2.13% | 1,200 | 18億7866万 | +3.42% | 8.97 | 1.09 |
| 04/02 | 1,398 | 1,398 | 1,361 | 1,361 | -2.09% | 1,800 | 18億3947万 | +1.42% | 8.78 | 1.06 |
| 04/01 | 1,380 | 1,391 | 1,366 | 1,390 | +0.72% | 3,100 | 18億7866万 | +3.65% | 8.97 | 1.09 |
| 03/29 | 1,363 | 1,380 | 1,363 | 1,380 | +1.32% | 1,900 | 18億6515万 | +3.22% | 8.91 | 1.08 |
| 03/28 | 1,351 | 1,370 | 1,351 | 1,362 | -0.22% | 800 | 18億4082万 | +2.18% | 8.79 | 1.06 |
| 03/27 | 1,371 | 1,389 | 1,354 | 1,365 | +0.96% | 5,000 | 18億4487万 | +2.63% | 8.81 | 1.07 |
| 03/26 | 1,343 | 1,352 | 1,343 | 1,352 | +0.75% | 700 | 18億2730万 | +1.96% | 8.72 | 1.06 |
| 03/25 | 1,341 | 1,358 | 1,341 | 1,342 | +0.07% | 1,100 | 18億1379万 | +1.44% | 8.66 | 1.05 |
| 03/22 | 1,327 | 1,341 | 1,320 | 1,341 | +1.06% | 1,600 | 18億1244万 | +1.59% | 8.65 | 1.05 |
| 03/21 | 1,328 | 1,340 | 1,327 | 1,327 | 0% | 1,200 | 17億9352万 | +0.61% | 8.56 | 1.04 |
| 03/19 | 1,342 | 1,342 | 1,323 | 1,327 | -2.35% | 1,100 | 17億9352万 | +0.61% | 8.56 | 1.04 |
| 03/18 | 1,337 | 1,359 | 1,336 | 1,359 | +0.97% | 1,000 | 18億3677万 | +2.88% | 8.77 | 1.06 |
| 03/15 | 1,341 | 1,356 | 1,341 | 1,346 | +0.45% | 1,600 | 18億1919万 | +1.89% | 8.69 | 1.05 |
| 03/14 | 1,335 | 1,340 | 1,335 | 1,340 | +0.53% | 300 | 18億1109万 | +1.44% | 8.65 | 1.05 |
| 03/13 | 1,338 | 1,338 | 1,330 | 1,333 | +0.23% | 600 | 18億162万 | +0.91% | 8.6 | 1.04 |
| 03/12 | 1,331 | 1,342 | 1,330 | 1,330 | 0% | 900 | 17億9757万 | +0.68% | 8.58 | 1.04 |
| 03/11 | 1,320 | 1,339 | 1,320 | 1,330 | +0.83% | 1,600 | 17億9757万 | +0.68% | 8.58 | 1.04 |
| 03/08 | 1,319 | 1,319 | 1,319 | 1,319 | +0.08% | 400 | 17億8270万 | -0.23% | 8.51 | 1.03 |
| 03/07 | 1,310 | 1,325 | 1,304 | 1,318 | +0.61% | 1,900 | 17億8135万 | -0.45% | 8.51 | 1.03 |
| 03/06 | 1,325 | 1,325 | 1,282 | 1,310 | -0.3% | 2,500 | 17億7054万 | -1.21% | 8.45 | 1.02 |
| 03/05 | 1,330 | 1,330 | 1,300 | 1,314 | -1.5% | 1,900 | 17億7594万 | -1.05% | 8.48 | 1.03 |
| 03/04 | 1,333 | 1,347 | 1,330 | 1,334 | +0.08% | 1,900 | 18億298万 | +0.23% | 8.61 | 1.04 |
| 03/01 | 1,334 | 1,359 | 1,332 | 1,333 | -0.15% | 1,100 | 18億162万 | +0.08% | 8.6 | 1.04 |
| 02/29 | 1,353 | 1,364 | 1,335 | 1,335 | -2.2% | 2,500 | 18億433万 | +0.23% | 8.62 | 1.04 |
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 | |
| 2017年 12月期 | 2,580 2/24 | 1,211 11/15 | 3,758,100 2/20 | 31億5482万 | 15億8081万 | +14.52% 1/29 | -22.2% 11/15 |
| 2018年 12月期 | 1,700 2/9 | 856 12/26 | 150,600 2/9 | 22億1935万 | 11億1761万 | +15.65% 2/9 | -24.63% 12/25 |
| 2019年 12月期 | 1,557 12/10 | 901 1/4 | 71,200 12/10 | 20億3409万 | 11億7636万 | +15.64% 12/10 | -10.97% 1/30 |
| 2020年 12月期 | 1,316 1/14 | 706 3/13 | 75,900 8/5 | 17億1924万 | 9億2416万 | +15.57% 10/12 | -27.56% 3/13 |
| 2021年 12月期 | 1,373 4/26 | 945 1/7 | 52,500 4/26 | 18億1046万 | 12億4609万 | +12.64% 1/4 | -11.7% 8/20 |
| 2022年 12月期 | 1,300 8/31 | 810 3/9 | 69,300 8/31 | 17億3734万 | 10億7252万 | +27.12% 2/2 | -11.29% 3/8 |
| 2023年 12月期 | 1,796 2/3 | 942 3/14 | 206,500 9/11 | 24億674万 | 12億6970万 | +29.13% 7/12 | -21.32% 3/14 |
| 最新 | 1,440 2024/7/26 | 1,500 | 19億4624万 | +4.2% 1,382 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/07/26 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
706円（2020/03/13） - 104%（2.04倍）
1,440円（7/26）