株価チャート
株価
7/26
- 前日 (7/25)
- 42,350
- 始値
- 43,050
- 高値
- 43,100
- 安値
- 41,890
- 終値 +0.26%
- 42,460
- 出来高 +11.79%
- 920
乖離率
- 株価（5日）
移動平均値 - -1.1%
42,932 - 株価（25日）
移動平均値 - -5.82%
45,085 - 出来高（5日）
移動平均値 - -9.27%
1,014
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 | 43,050 | 43,100 | 41,890 | 42,460 | +0.26% | 920 | - | -5.82% | - | - |
| 07/25 | 42,780 | 43,420 | 42,310 | 42,350 | -2.6% | 823 | - | -6.09% | - | - |
| 07/24 | 43,500 | 43,840 | 42,960 | 43,480 | +1.83% | 1,034 | - | -3.58% | - | - |
| 07/23 | 43,980 | 43,980 | 42,650 | 42,700 | -2.22% | 1,647 | - | -5.3% | - | - |
| 07/22 | 43,010 | 44,000 | 43,010 | 43,670 | -0.7% | 647 | - | -3.18% | - | - |
| 07/19 | 44,710 | 44,710 | 43,570 | 43,980 | -1.98% | 754 | - | -2.43% | - | - |
| 07/18 | 44,840 | 45,180 | 44,650 | 44,870 | -2.14% | 405 | - | -0.37% | - | - |
| 07/17 | 45,700 | 45,990 | 45,700 | 45,850 | -0.33% | 151 | - | +1.96% | - | - |
| 07/16 | 45,000 | 46,560 | 44,950 | 46,000 | -0.99% | 994 | - | +2.53% | - | - |
| 07/12 | 46,410 | 46,550 | 46,080 | 46,460 | -0.77% | 457 | - | +3.78% | - | - |
| 07/11 | 46,350 | 47,190 | 46,350 | 46,820 | +0.93% | 250 | - | +4.84% | - | - |
| 07/10 | 47,280 | 47,280 | 46,030 | 46,390 | -2.77% | 535 | - | +4.19% | - | - |
| 07/09 | 47,560 | 48,000 | 47,340 | 47,710 | +0.4% | 441 | - | +7.45% | - | - |
| 07/08 | 49,500 | 49,500 | 47,360 | 47,520 | -1.86% | 813 | - | +7.43% | - | - |
| 07/05 | 48,490 | 48,600 | 48,400 | 48,420 | +3.24% | 3,384 | - | +9.79% | - | - |
| 07/04 | 47,930 | 47,940 | 46,900 | 46,900 | -0.23% | 1,170 | - | +6.74% | - | - |
| 07/03 | 46,760 | 47,030 | 46,480 | 47,010 | +2.78% | 1,834 | - | +7.21% | - | - |
| 07/02 | 45,400 | 45,770 | 45,320 | 45,740 | +1.11% | 543 | - | +4.42% | - | - |
| 07/01 | 44,680 | 45,450 | 44,680 | 45,240 | +2.42% | 722 | - | +3.25% | - | - |
| 06/28 | 43,520 | 44,240 | 43,520 | 44,170 | +1.54% | 216 | - | +0.82% | - | - |
| 06/27 | 43,810 | 43,940 | 43,480 | 43,500 | -1.74% | 159 | - | -0.83% | - | - |
| 06/26 | 43,340 | 44,550 | 43,300 | 44,270 | -0.65% | 1,276 | - | +0.68% | - | - |
| 06/25 | 44,460 | 45,000 | 44,090 | 44,560 | +1.78% | 1,447 | - | +1.06% | - | - |
| 06/24 | 43,320 | 43,780 | 42,990 | 43,780 | +1.18% | 713 | - | -0.88% | - | - |
| 06/21 | 43,000 | 43,280 | 42,850 | 43,270 | +1.22% | 304 | - | -2.31% | - | - |
| 06/20 | 42,940 | 42,940 | 42,200 | 42,750 | +0.94% | 327 | - | -3.68% | - | - |
| 06/19 | 43,280 | 43,280 | 41,980 | 42,350 | -2.19% | 986 | - | -4.88% | - | - |
| 06/18 | 43,040 | 43,320 | 42,500 | 43,300 | +0.63% | 1,127 | - | -3.04% | - | - |
| 06/17 | 43,210 | 43,210 | 42,500 | 43,030 | -0.02% | 403 | - | -3.76% | - | - |
| 06/14 | 42,760 | 43,090 | 42,650 | 43,040 | +0.26% | 329 | - | -3.86% | - | - |
| 06/13 | 43,670 | 43,670 | 42,880 | 42,930 | -0.6% | 478 | - | -4.24% | - | - |
| 06/12 | 43,250 | 43,310 | 43,020 | 43,190 | -0.3% | 272 | - | -3.73% | - | - |
| 06/11 | 43,470 | 43,470 | 43,010 | 43,320 | -0.55% | 379 | - | -3.54% | - | - |
| 06/10 | 43,660 | 43,660 | 43,010 | 43,560 | -0.23% | 289 | - | -3.07% | - | - |
| 06/07 | 43,500 | 43,700 | 43,360 | 43,660 | +0.44% | 446 | - | -2.82% | - | - |
| 06/06 | 43,450 | 43,470 | 43,220 | 43,470 | +0.37% | 394 | - | -3.2% | - | - |
| 06/05 | 43,550 | 43,560 | 42,760 | 43,310 | -0.55% | 1,063 | - | -3.6% | - | - |
| 06/04 | 44,260 | 44,260 | 43,340 | 43,550 | -1.63% | 616 | - | -3.21% | - | - |
| 06/03 | 44,250 | 44,290 | 43,150 | 44,270 | +0.05% | 1,800 | - | -1.72% | - | - |
| 05/31 | 44,890 | 44,890 | 44,000 | 44,250 | -0.92% | 947 | - | -1.93% | - | - |
| 05/30 | 45,100 | 45,790 | 44,300 | 44,660 | -2.72% | 1,194 | - | -1.06% | - | - |
| 05/29 | 46,790 | 46,790 | 45,110 | 45,910 | -0.41% | 451 | - | +1.58% | - | - |
| 05/28 | 45,790 | 46,100 | 45,570 | 46,100 | +2.22% | 441 | - | +2.03% | - | - |
| 05/27 | 44,700 | 45,160 | 44,580 | 45,100 | -0.88% | 447 | - | -0.21% | - | - |
| 05/24 | 45,000 | 46,120 | 44,990 | 45,500 | -1.37% | 581 | - | +0.6% | - | - |
| 05/23 | 46,950 | 46,950 | 45,500 | 46,130 | -2.58% | 865 | - | +1.91% | - | - |
| 05/22 | 47,420 | 47,500 | 47,010 | 47,350 | +2.03% | 877 | - | +4.49% | - | - |
| 05/21 | 47,590 | 48,500 | 45,770 | 46,410 | -1.11% | 2,929 | - | +2.41% | - | - |
| 05/20 | 46,730 | 47,060 | 45,850 | 46,930 | +3.1% | 1,497 | - | +3.44% | - | - |
| 05/17 | 45,840 | 45,840 | 45,410 | 45,520 | -1.47% | 538 | - | +0.17% | - | - |
| 05/16 | 46,470 | 46,550 | 45,800 | 46,200 | +0.94% | 769 | - | +1.53% | - | - |
| 05/15 | 45,020 | 45,790 | 44,710 | 45,770 | +2.62% | 844 | - | +0.74% | - | - |
| 05/14 | 44,400 | 44,650 | 44,310 | 44,600 | +0.22% | 223 | - | -1.74% | - | - |
| 05/13 | 45,150 | 45,150 | 44,400 | 44,500 | -0.18% | 579 | - | -2% | - | - |
| 05/10 | 44,000 | 44,740 | 43,850 | 44,580 | +1.8% | 535 | - | -1.79% | - | - |
| 05/09 | 43,750 | 43,790 | 43,560 | 43,790 | -1.04% | 148 | - | -3.45% | - | - |
| 05/08 | 44,150 | 44,250 | 44,000 | 44,250 | +0.32% | 112 | - | -2.46% | - | - |
| 05/07 | 44,000 | 44,190 | 44,000 | 44,110 | +1.89% | 170 | - | -2.74% | - | - |
| 05/02 | 43,050 | 43,660 | 43,000 | 43,290 | +0.42% | 381 | - | -4.5% | - | - |
| 05/01 | 43,760 | 43,900 | 43,110 | 43,110 | -2.02% | 338 | - | -4.89% | - | - |
| 04/30 | 44,820 | 44,820 | 44,000 | 44,000 | -2.16% | 486 | - | -2.96% | - | - |
| 04/26 | 44,750 | 45,100 | 44,500 | 44,970 | +0.33% | 235 | - | -0.73% | - | - |
| 04/25 | 45,250 | 45,250 | 44,820 | 44,820 | -2.84% | 391 | - | -0.9% | - | - |
| 04/24 | 45,600 | 46,280 | 45,600 | 46,130 | +3.08% | 612 | - | +2.06% | - | - |
| 04/23 | 45,640 | 45,900 | 44,750 | 44,750 | -2.95% | 620 | - | -0.76% | - | - |
| 04/22 | 45,800 | 46,290 | 45,800 | 46,110 | +1.34% | 263 | - | +2.23% | - | - |
| 04/19 | 45,650 | 46,490 | 45,500 | 45,500 | -1.96% | 528 | - | +0.95% | - | - |
| 04/18 | 46,070 | 46,600 | 45,850 | 46,410 | +0.83% | 547 | - | +3.06% | - | - |
| 04/17 | 46,350 | 46,350 | 45,660 | 46,030 | -0.8% | 432 | - | +2.45% | - | - |
| 04/16 | 47,100 | 47,120 | 45,710 | 46,400 | -1.94% | 1,167 | - | +3.46% | - | - |
| 04/15 | 47,450 | 47,460 | 46,720 | 47,320 | -0.38% | 792 | - | +5.79% | - | - |
| 04/12 | 47,660 | 47,750 | 47,260 | 47,500 | -0.34% | 988 | - | +6.48% | - | - |
| 04/11 | 47,500 | 47,700 | 46,900 | 47,660 | -2.28% | 1,085 | - | +7.15% | - | - |
| 04/10 | 49,010 | 49,020 | 48,720 | 48,770 | +3.77% | 2,180 | - | +10.18% | - | - |
| 04/09 | 45,850 | 47,000 | 45,850 | 47,000 | +5.74% | 2,162 | - | +6.81% | - | - |
| 04/08 | 44,700 | 44,740 | 44,170 | 44,450 | -0.45% | 273 | - | +1.47% | - | - |
| 04/05 | 45,200 | 45,200 | 44,150 | 44,650 | -1.13% | 877 | - | +2.16% | - | - |
| 04/04 | 44,850 | 45,180 | 44,350 | 45,160 | +2.5% | 926 | - | +3.61% | - | - |
| 04/03 | 43,510 | 44,070 | 43,470 | 44,060 | +1.03% | 148 | - | +1.39% | - | - |
| 04/02 | 43,790 | 43,980 | 43,610 | 43,610 | -1.04% | 142 | - | +0.52% | - | - |
| 04/01 | 44,440 | 44,440 | 43,440 | 44,070 | +0.39% | 400 | - | +1.6% | - | - |
| 03/29 | 43,720 | 43,900 | 43,440 | 43,900 | +0.8% | 362 | - | +1.27% | - | - |
| 03/28 | 42,910 | 43,550 | 42,900 | 43,550 | +0.81% | 267 | - | +0.51% | - | - |
| 03/27 | 43,410 | 43,410 | 42,860 | 43,200 | -0.78% | 215 | - | -0.16% | - | - |
| 03/26 | 43,290 | 43,700 | 43,140 | 43,540 | +1.4% | 265 | - | +0.68% | - | - |
| 03/25 | 43,050 | 43,400 | 42,840 | 42,940 | -0.35% | 182 | - | -0.59% | - | - |
| 03/22 | 43,950 | 43,950 | 43,000 | 43,090 | -2.33% | 329 | - | -0.15% | - | - |
| 03/21 | 43,690 | 44,340 | 43,550 | 44,120 | +1.4% | 293 | - | +2.58% | - | - |
| 03/19 | 44,140 | 44,260 | 43,510 | 43,510 | -3.31% | 304 | - | +1.5% | - | - |
| 03/18 | 45,420 | 45,450 | 45,000 | 45,000 | -0.92% | 298 | - | +5.28% | - | - |
| 03/15 | 44,500 | 45,420 | 44,500 | 45,420 | +2.07% | 563 | - | +6.75% | - | - |
| 03/14 | 44,650 | 44,800 | 44,210 | 44,500 | +1.6% | 432 | - | +4.9% | - | - |
| 03/13 | 44,070 | 44,070 | 43,700 | 43,800 | -0.36% | 145 | - | +3.42% | - | - |
| 03/12 | 43,910 | 43,960 | 43,630 | 43,960 | +1.03% | 161 | - | +3.94% | - | - |
| 03/11 | 43,990 | 43,990 | 43,450 | 43,510 | -1.78% | 276 | - | +3.01% | - | - |
| 03/08 | 44,900 | 44,900 | 43,860 | 44,300 | +0.23% | 398 | - | +4.95% | - | - |
| 03/07 | 45,580 | 45,780 | 44,200 | 44,200 | +4.54% | 2,138 | - | +4.87% | - | - |
| 03/06 | 42,490 | 42,490 | 42,200 | 42,280 | +0.07% | 137 | - | +0.4% | - | - |
| 03/05 | 42,310 | 42,500 | 42,060 | 42,250 | +0.45% | 287 | - | +0.3% | - | - |
| 03/04 | 41,780 | 42,240 | 41,780 | 42,060 | +0.26% | 215 | - | -0.19% | - | - |
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 | |
| 2011年 1月期 | 22,200 1/24 | 12,300 7/20 | 2,209 12/8 | +15.78% 11/9 | -4.14% 2/24 |
| 2012年 1月期 | 23,400 2/22 | 13,650 10/5 | 4,174 2/23 | +8.92% 11/9 | -21.55% 10/5 |
| 2013年 1月期 | 21,530 1/30 | 14,080 7/25 | 1,075 1/15 | +12.24% 2/6 | -8.98% 5/15 |
| 最新 | 42,460 2024/7/26 | 920 | -5.82% 45,085 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -31%（0.69倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/07/26 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
12,300円（2010/07/20） - 245%（3.45倍）
42,460円（7/26）