株価チャート
株価
7/26
- 前日 (7/25)
- 1,713
- 始値
- 1,715
- 高値
- 1,717
- 安値
- 1,710
- 終値 +0.06%
- 1,714
- 出来高 -85.58%
- 40,181
乖離率
- 株価（5日）
移動平均値 - 0%
1,714 - 株価（25日）
移動平均値 - -0.06%
1,715 - 出来高（5日）
移動平均値 - -54.33%
87,977
2024/03/04～2024/07/26
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 | 1,715 | 1,717 | 1,710 | 1,714 | +0.06% | 40,181 | - | -0.06% | - | - |
| 07/25 | 1,712 | 1,715 | 1,708 | 1,713 | 0% | 278,697 | - | -0.17% | - | - |
| 07/24 | 1,712 | 1,714 | 1,710 | 1,713 | -0.12% | 27,680 | - | -0.17% | - | - |
| 07/23 | 1,719 | 1,719 | 1,712 | 1,715 | 0% | 21,428 | - | -0.12% | - | - |
| 07/22 | 1,716 | 1,719 | 1,714 | 1,715 | -0.12% | 71,898 | - | -0.12% | - | - |
| 07/19 | 1,720 | 1,721 | 1,716 | 1,717 | -0.29% | 65,365 | - | -0.06% | - | - |
| 07/18 | 1,723 | 1,723 | 1,720 | 1,722 | -0.12% | 60,001 | - | +0.23% | - | - |
| 07/17 | 1,723 | 1,726 | 1,721 | 1,724 | +0.23% | 79,665 | - | +0.41% | - | - |
| 07/16 | 1,718 | 1,720 | 1,716 | 1,720 | +0.12% | 133,806 | - | +0.23% | - | - |
| 07/12 | 1,715 | 1,728 | 1,714 | 1,718 | +0.7% | 267,585 | - | +0.17% | - | - |
| 07/11 | 1,709 | 1,712 | 1,706 | 1,706 | +0.06% | 93,573 | - | -0.52% | - | - |
| 07/10 | 1,710 | 1,710 | 1,705 | 1,705 | -0.99% | 127,193 | - | -0.64% | - | - |
| 07/09 | 1,723 | 1,724 | 1,720 | 1,722 | +0.17% | 40,612 | - | +0.35% | - | - |
| 07/08 | 1,723 | 1,726 | 1,719 | 1,719 | +0.47% | 137,149 | - | +0.23% | - | - |
| 07/05 | 1,708 | 1,716 | 1,708 | 1,711 | +0.12% | 70,915 | - | -0.23% | - | - |
| 07/04 | 1,712 | 1,713 | 1,709 | 1,709 | +0.35% | 73,602 | - | -0.29% | - | - |
| 07/03 | 1,702 | 1,704 | 1,702 | 1,703 | +0.06% | 37,322 | - | -0.58% | - | - |
| 07/02 | 1,700 | 1,703 | 1,699 | 1,702 | -0.29% | 108,919 | - | -0.58% | - | - |
| 07/01 | 1,714 | 1,715 | 1,704 | 1,707 | -0.64% | 58,961 | - | -0.29% | - | - |
| 06/28 | 1,717 | 1,722 | 1,714 | 1,718 | +0.35% | 28,585 | - | +0.41% | - | - |
| 06/27 | 1,715 | 1,720 | 1,711 | 1,712 | -0.64% | 91,889 | - | +0.06% | - | - |
| 06/26 | 1,727 | 1,727 | 1,721 | 1,723 | -0.23% | 760,039 | - | +0.76% | - | - |
| 06/25 | 1,730 | 1,730 | 1,725 | 1,727 | +0.06% | 10,701 | - | +0.99% | - | - |
| 06/24 | 1,722 | 1,726 | 1,722 | 1,726 | +0.12% | 139,568 | - | +0.99% | - | - |
| 06/21 | 1,724 | 1,724 | 1,721 | 1,724 | -0.06% | 27,508 | - | +0.94% | - | - |
| 06/20 | 1,727 | 1,728 | 1,723 | 1,725 | -0.23% | 41,483 | - | +1.05% | - | - |
| 06/19 | 1,726 | 1,729 | 1,726 | 1,729 | +0.58% | 63,526 | - | +1.29% | - | - |
| 06/18 | 1,722 | 1,723 | 1,719 | 1,719 | -0.41% | 30,822 | - | +0.76% | - | - |
| 06/17 | 1,724 | 1,728 | 1,724 | 1,726 | +0.06% | 116,652 | - | +1.23% | - | - |
| 06/14 | 1,724 | 1,727 | 1,722 | 1,725 | +0.52% | 805,475 | - | +1.23% | - | - |
| 06/13 | 1,719 | 1,725 | 1,712 | 1,716 | +0.53% | 35,157 | - | +0.76% | - | - |
| 06/12 | 1,706 | 1,708 | 1,703 | 1,707 | +0.41% | 75,684 | - | +0.29% | - | - |
| 06/11 | 1,704 | 1,704 | 1,697 | 1,700 | -0.06% | 55,361 | - | -0.12% | - | - |
| 06/10 | 1,701 | 1,705 | 1,699 | 1,701 | -1.05% | 120,581 | - | -0.06% | - | - |
| 06/07 | 1,720 | 1,721 | 1,717 | 1,719 | -0.06% | 241,431 | - | +1.06% | - | - |
| 06/06 | 1,720 | 1,721 | 1,718 | 1,720 | +0.35% | 35,916 | - | +1.24% | - | - |
| 06/05 | 1,714 | 1,715 | 1,712 | 1,714 | +0.53% | 116,358 | - | +0.94% | - | - |
| 06/04 | 1,707 | 1,707 | 1,704 | 1,705 | +0.47% | 21,271 | - | +0.53% | - | - |
| 06/03 | 1,699 | 1,699 | 1,693 | 1,697 | +0.47% | 74,927 | - | +0.12% | - | - |
| 05/31 | 1,688 | 1,693 | 1,687 | 1,689 | +0.42% | 43,739 | - | -0.35% | - | - |
| 05/30 | 1,677 | 1,686 | 1,676 | 1,682 | -0.24% | 381,943 | - | -0.77% | - | - |
| 05/29 | 1,687 | 1,691 | 1,683 | 1,686 | -0.65% | 913,738 | - | -0.47% | - | - |
| 05/28 | 1,700 | 1,705 | 1,697 | 1,697 | -0.18% | 26,813 | - | +0.18% | - | - |
| 05/27 | 1,700 | 1,705 | 1,698 | 1,700 | +0.12% | 34,481 | - | +0.35% | - | - |
| 05/24 | 1,700 | 1,706 | 1,695 | 1,698 | -0.35% | 28,634 | - | +0.3% | - | - |
| 05/23 | 1,706 | 1,709 | 1,701 | 1,704 | -0.12% | 29,855 | - | +0.65% | - | - |
| 05/22 | 1,707 | 1,709 | 1,704 | 1,706 | +0.18% | 28,681 | - | +0.83% | - | - |
| 05/21 | 1,701 | 1,703 | 1,700 | 1,703 | -0.18% | 40,315 | - | +0.65% | - | - |
| 05/20 | 1,707 | 1,711 | 1,705 | 1,706 | -0.29% | 84,338 | - | +0.89% | - | - |
| 05/17 | 1,711 | 1,715 | 1,709 | 1,711 | -0.41% | 399,838 | - | +1.12% | - | - |
| 05/16 | 1,713 | 1,719 | 1,713 | 1,718 | +0.76% | 1,079,717 | - | +1.54% | - | - |
| 05/15 | 1,701 | 1,705 | 1,700 | 1,705 | +0.47% | 205,770 | - | +0.71% | - | - |
| 05/14 | 1,697 | 1,698 | 1,696 | 1,697 | -0.06% | 84,307 | - | +0.18% | - | - |
| 05/13 | 1,697 | 1,700 | 1,694 | 1,698 | -0.06% | 56,869 | - | +0.18% | - | - |
| 05/10 | 1,700 | 1,702 | 1,698 | 1,699 | +0.24% | 55,736 | - | +0.18% | - | - |
| 05/09 | 1,696 | 1,697 | 1,693 | 1,695 | -0.24% | 34,212 | - | -0.18% | - | - |
| 05/08 | 1,701 | 1,702 | 1,697 | 1,699 | +0.06% | 16,890 | - | -0.06% | - | - |
| 05/07 | 1,697 | 1,700 | 1,695 | 1,698 | +1.01% | 64,766 | - | -0.24% | - | - |
| 05/02 | 1,680 | 1,682 | 1,678 | 1,681 | +0.42% | 20,101 | - | -1.35% | - | - |
| 05/01 | 1,680 | 1,682 | 1,673 | 1,674 | -0.53% | 25,894 | - | -1.93% | - | - |
| 04/30 | 1,680 | 1,684 | 1,680 | 1,683 | +0.54% | 135,303 | - | -1.58% | - | - |
| 04/26 | 1,670 | 1,677 | 1,669 | 1,674 | -0.42% | 86,847 | - | -2.22% | - | - |
| 04/25 | 1,682 | 1,684 | 1,677 | 1,681 | -0.18% | 26,187 | - | -1.98% | - | - |
| 04/24 | 1,685 | 1,685 | 1,682 | 1,684 | 0% | 29,822 | - | -1.98% | - | - |
| 04/23 | 1,681 | 1,684 | 1,680 | 1,684 | +0.36% | 40,833 | - | -2.09% | - | - |
| 04/22 | 1,683 | 1,684 | 1,675 | 1,678 | -0.65% | 218,068 | - | -2.56% | - | - |
| 04/19 | 1,682 | 1,696 | 1,680 | 1,689 | -0.06% | 114,707 | - | -2.03% | - | - |
| 04/18 | 1,687 | 1,690 | 1,685 | 1,690 | +0.78% | 85,223 | - | -2.14% | - | - |
| 04/17 | 1,676 | 1,681 | 1,674 | 1,677 | -0.47% | 59,364 | - | -3.06% | - | - |
| 04/16 | 1,684 | 1,687 | 1,683 | 1,685 | -0.35% | 50,520 | - | -2.77% | - | - |
| 04/15 | 1,694 | 1,696 | 1,689 | 1,691 | +0.06% | 102,496 | - | -2.59% | - | - |
| 04/12 | 1,687 | 1,690 | 1,686 | 1,690 | -0.18% | 128,489 | - | -2.82% | - | - |
| 04/11 | 1,692 | 1,695 | 1,689 | 1,693 | -1.4% | 186,571 | - | -2.81% | - | - |
| 04/10 | 1,719 | 1,719 | 1,715 | 1,717 | -0.87% | 53,640 | - | -1.6% | - | - |
| 04/09 | 1,723 | 1,734 | 1,719 | 1,732 | +0.58% | 81,206 | - | -0.8% | - | - |
| 04/08 | 1,724 | 1,724 | 1,719 | 1,722 | -0.69% | 75,435 | - | -1.43% | - | - |
| 04/05 | 1,734 | 1,736 | 1,732 | 1,734 | +0.35% | 103,672 | - | -0.8% | - | - |
| 04/04 | 1,733 | 1,734 | 1,727 | 1,728 | -0.17% | 42,921 | - | -1.14% | - | - |
| 04/03 | 1,732 | 1,733 | 1,728 | 1,731 | -0.29% | 83,387 | - | -1.03% | - | - |
| 04/02 | 1,738 | 1,738 | 1,734 | 1,736 | -0.91% | 250,703 | - | -0.74% | - | - |
| 04/01 | 1,754 | 1,754 | 1,747 | 1,752 | +0.17% | 61,540 | - | +0.11% | - | - |
| 03/29 | 1,750 | 1,752 | 1,747 | 1,749 | 0% | 35,247 | - | 0% | - | - |
| 03/28 | 1,751 | 1,751 | 1,747 | 1,749 | +0.11% | 53,944 | - | 0% | - | - |
| 03/27 | 1,746 | 1,747 | 1,744 | 1,747 | 0% | 63,693 | - | -0.06% | - | - |
| 03/26 | 1,746 | 1,747 | 1,743 | 1,747 | -0.17% | 44,060 | - | -0.06% | - | - |
| 03/25 | 1,749 | 1,752 | 1,748 | 1,750 | +0.34% | 36,345 | - | +0.11% | - | - |
| 03/22 | 1,742 | 1,746 | 1,741 | 1,744 | +0.06% | 84,523 | - | -0.23% | - | - |
| 03/21 | 1,740 | 1,744 | 1,740 | 1,743 | +0.52% | 201,770 | - | -0.29% | - | - |
| 03/19 | 1,735 | 1,737 | 1,732 | 1,734 | -0.29% | 373,639 | - | -0.86% | - | - |
| 03/18 | 1,737 | 1,739 | 1,734 | 1,739 | -0.06% | 168,403 | - | -0.63% | - | - |
| 03/15 | 1,739 | 1,740 | 1,736 | 1,740 | -0.57% | 348,832 | - | -0.63% | - | - |
| 03/14 | 1,753 | 1,753 | 1,749 | 1,750 | -0.46% | 313,436 | - | -0.11% | - | - |
| 03/13 | 1,760 | 1,760 | 1,757 | 1,758 | -0.4% | 122,142 | - | +0.29% | - | - |
| 03/12 | 1,764 | 1,765 | 1,762 | 1,765 | -0.23% | 100,005 | - | +0.68% | - | - |
| 03/11 | 1,769 | 1,770 | 1,766 | 1,769 | +0.06% | 126,331 | - | +0.8% | - | - |
| 03/08 | 1,766 | 1,768 | 1,763 | 1,768 | +0.34% | 134,639 | - | +0.68% | - | - |
| 03/07 | 1,761 | 1,763 | 1,759 | 1,762 | +0.23% | 131,844 | - | +0.34% | - | - |
| 03/06 | 1,755 | 1,758 | 1,755 | 1,758 | +0.46% | 325,542 | - | +0.06% | - | - |
| 03/05 | 1,751 | 1,751 | 1,747 | 1,750 | -0.11% | 234,531 | - | -0.4% | - | - |
| 03/04 | 1,751 | 1,754 | 1,750 | 1,752 | +0.57% | 437,205 | - | -0.34% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2016年 7月期 | 2,795 6/24 | 2,519 6/1 | 4,979 7/21 | +1.62% 6/30 | -1.03% 8/9 |
| 2017年 1月期 | 2,650 8/10 | 2,330 3/10 | 26,286 2/28 | +1.19% 4/4 | -3.85% 11/18 |
| 2018年 1月期 | 2,426 9/8 | 2,201 5/18 | 24,585 9/26 | +1.26% 6/1 | -2.59% 2/5 |
| 2019年 1月期 | 2,370 7/8 | 2,163 10/9 | 22,382 12/4 | +2.62% 8/16 | -2.07% 10/9 |
| 2020年 1月期 | 2,595 3/9 | 2,313 12/13 | 631,779 7/10 | +8.02% 3/9 | -1.86% 3/19 |
| 2021年 1月期 | 2,541 8/5 | 2,309 4/1 | 3,013,964 3/11 | +1.49% 7/20 | -2.43% 3/8 |
| 2022年 1月期 | 2,410 8/4 8/3 | 1,973 6/15 | 993,138 1/5 | +2.88% 8/2 | -4.66% 3/28 |
| 2023年 1月期 | 2,129 8/2 | 1,813 7/10 | 584,644 7/10 | +2.88% 3/20 | -5.27% 9/28 |
| 最新 | 1,714 2024/7/26 | 40,181 | -0.06% 1,715 | ||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/07/26 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
1,677円（2023/10/20） - 2%（1.02倍）
1,714円（7/26）