株価チャート
株価
7/26
- 前日 (7/25)
- 1,687
- 始値
- 1,686
- 高値
- 1,699
- 安値
- 1,676
- 終値 +0.65%
- 1,698
- 出来高 -67.82%
- 223,690
乖離率
- 株価（5日）
移動平均値 - +2.85%
1,651 - 株価（25日）
移動平均値 - +6.06%
1,601 - 出来高（5日）
移動平均値 - -26.59%
304,726
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 | 1,686 | 1,699 | 1,676 | 1,698 | +0.65% | 223,690 | - | +6.06% | - | - |
| 07/25 | 1,673 | 1,689 | 1,669 | 1,687 | +3.12% | 695,130 | - | +5.44% | - | - |
| 07/24 | 1,626 | 1,637 | 1,615 | 1,636 | +1.24% | 180,730 | - | +2.31% | - | - |
| 07/23 | 1,603 | 1,619 | 1,602 | 1,616 | -0.06% | 190,220 | - | +1% | - | - |
| 07/22 | 1,602 | 1,619 | 1,602 | 1,617 | +1.19% | 233,860 | - | +0.87% | - | - |
| 07/19 | 1,597 | 1,606 | 1,592 | 1,598 | +0.25% | 170,890 | - | -0.44% | - | - |
| 07/18 | 1,596 | 1,597 | 1,584 | 1,594 | +2.31% | 191,340 | - | -0.81% | - | - |
| 07/17 | 1,543 | 1,560 | 1,543 | 1,558 | +0.39% | 141,540 | - | -3.23% | - | - |
| 07/16 | 1,549 | 1,554 | 1,542 | 1,552 | -0.13% | 113,200 | - | -3.78% | - | - |
| 07/12 | 1,541 | 1,555 | 1,538 | 1,554 | +2.44% | 248,450 | - | -3.9% | - | - |
| 07/11 | 1,511 | 1,522 | 1,510 | 1,517 | -0.91% | 183,990 | - | -6.42% | - | - |
| 07/10 | 1,545 | 1,546 | 1,530 | 1,531 | -0.65% | 106,260 | - | -5.9% | - | - |
| 07/09 | 1,566 | 1,566 | 1,534 | 1,541 | -1.85% | 173,960 | - | -5.58% | - | - |
| 07/08 | 1,569 | 1,572 | 1,560 | 1,570 | +0.13% | 315,380 | - | -4.09% | - | - |
| 07/05 | 1,566 | 1,573 | 1,560 | 1,568 | +0.13% | 371,250 | - | -4.39% | - | - |
| 07/04 | 1,576 | 1,579 | 1,565 | 1,566 | -0.89% | 119,260 | - | -4.74% | - | - |
| 07/03 | 1,595 | 1,595 | 1,576 | 1,580 | -1.25% | 143,660 | - | -4.18% | - | - |
| 07/02 | 1,624 | 1,626 | 1,599 | 1,600 | -1.23% | 192,760 | - | -3.21% | - | - |
| 07/01 | 1,611 | 1,622 | 1,606 | 1,620 | -0.06% | 109,790 | - | -2.11% | - | - |
| 06/28 | 1,621 | 1,625 | 1,613 | 1,621 | -0.67% | 104,260 | - | -2.11% | - | - |
| 06/27 | 1,631 | 1,637 | 1,628 | 1,632 | +0.8% | 117,080 | - | -1.57% | - | - |
| 06/26 | 1,631 | 1,636 | 1,613 | 1,619 | -1.16% | 333,590 | - | -2.35% | - | - |
| 06/25 | 1,657 | 1,657 | 1,637 | 1,638 | -1.03% | 115,910 | - | -1.33% | - | - |
| 06/24 | 1,670 | 1,671 | 1,651 | 1,655 | -0.54% | 84,030 | - | -0.36% | - | - |
| 06/21 | 1,665 | 1,667 | 1,656 | 1,664 | +0.12% | 78,770 | - | +0.18% | - | - |
| 06/20 | 1,674 | 1,679 | 1,662 | 1,662 | -0.3% | 35,730 | - | +0.12% | - | - |
| 06/19 | 1,662 | 1,670 | 1,656 | 1,667 | -0.18% | 83,700 | - | +0.42% | - | - |
| 06/18 | 1,670 | 1,676 | 1,668 | 1,670 | -1.01% | 100,300 | - | +0.54% | - | - |
| 06/17 | 1,672 | 1,692 | 1,672 | 1,687 | +2% | 184,810 | - | +1.57% | - | - |
| 06/14 | 1,666 | 1,667 | 1,647 | 1,654 | -0.36% | 63,770 | - | -0.42% | - | - |
| 06/13 | 1,636 | 1,660 | 1,635 | 1,660 | +0.48% | 80,310 | - | -0.12% | - | - |
| 06/12 | 1,653 | 1,655 | 1,650 | 1,652 | +0.61% | 39,360 | - | -0.66% | - | - |
| 06/11 | 1,642 | 1,643 | 1,633 | 1,642 | -0.18% | 113,230 | - | -1.38% | - | - |
| 06/10 | 1,661 | 1,661 | 1,644 | 1,645 | -1.02% | 68,280 | - | -1.26% | - | - |
| 06/07 | 1,663 | 1,665 | 1,658 | 1,662 | +0.12% | 52,920 | - | -0.3% | - | - |
| 06/06 | 1,646 | 1,660 | 1,645 | 1,660 | -0.66% | 80,540 | - | -0.48% | - | - |
| 06/05 | 1,666 | 1,676 | 1,666 | 1,671 | +0.91% | 45,060 | - | +0.12% | - | - |
| 06/04 | 1,662 | 1,665 | 1,653 | 1,656 | +0.3% | 160,460 | - | -0.84% | - | - |
| 06/03 | 1,659 | 1,659 | 1,646 | 1,651 | -1.2% | 66,850 | - | -1.26% | - | - |
| 05/31 | 1,687 | 1,687 | 1,669 | 1,671 | -1.12% | 136,630 | - | -0.12% | - | - |
| 05/30 | 1,690 | 1,708 | 1,688 | 1,690 | +1.26% | 288,180 | - | +0.9% | - | - |
| 05/29 | 1,653 | 1,669 | 1,643 | 1,669 | +0.91% | 80,520 | - | -0.42% | - | - |
| 05/28 | 1,652 | 1,659 | 1,650 | 1,654 | 0% | 34,090 | - | -1.49% | - | - |
| 05/27 | 1,659 | 1,662 | 1,654 | 1,654 | -0.66% | 55,690 | - | -1.61% | - | - |
| 05/24 | 1,674 | 1,676 | 1,660 | 1,665 | +1.28% | 173,070 | - | -1.07% | - | - |
| 05/23 | 1,653 | 1,666 | 1,644 | 1,644 | -1.38% | 117,580 | - | -2.32% | - | - |
| 05/22 | 1,655 | 1,667 | 1,655 | 1,667 | +0.85% | 124,100 | - | -1.01% | - | - |
| 05/21 | 1,638 | 1,653 | 1,635 | 1,653 | +0.36% | 94,960 | - | -1.72% | - | - |
| 05/20 | 1,660 | 1,661 | 1,631 | 1,647 | -0.72% | 188,900 | - | -2.08% | - | - |
| 05/17 | 1,667 | 1,669 | 1,657 | 1,659 | +0.3% | 70,560 | - | -1.31% | - | - |
| 05/16 | 1,660 | 1,671 | 1,652 | 1,654 | -1.43% | 86,700 | - | -1.55% | - | - |
| 05/15 | 1,666 | 1,679 | 1,658 | 1,678 | -0.18% | 106,870 | - | -0.12% | - | - |
| 05/14 | 1,683 | 1,690 | 1,673 | 1,681 | -0.36% | 56,940 | - | +0.12% | - | - |
| 05/13 | 1,686 | 1,696 | 1,682 | 1,687 | +0.18% | 193,950 | - | +0.6% | - | - |
| 05/10 | 1,673 | 1,689 | 1,661 | 1,684 | -0.41% | 188,770 | - | +0.54% | - | - |
| 05/09 | 1,683 | 1,691 | 1,675 | 1,691 | +0.42% | 80,180 | - | +1.14% | - | - |
| 05/08 | 1,664 | 1,687 | 1,663 | 1,684 | +1.38% | 92,440 | - | +0.84% | - | - |
| 05/07 | 1,655 | 1,670 | 1,655 | 1,661 | -1.42% | 153,890 | - | -0.36% | - | - |
| 05/02 | 1,693 | 1,697 | 1,680 | 1,685 | -0.06% | 51,500 | - | +1.2% | - | - |
| 05/01 | 1,693 | 1,694 | 1,677 | 1,686 | +0.36% | 87,520 | - | +1.51% | - | - |
| 04/30 | 1,679 | 1,687 | 1,669 | 1,680 | -1.06% | 136,870 | - | +1.33% | - | - |
| 04/26 | 1,705 | 1,716 | 1,692 | 1,698 | -0.88% | 279,350 | - | +2.6% | - | - |
| 04/25 | 1,702 | 1,714 | 1,696 | 1,713 | +2.09% | 182,490 | - | +3.76% | - | - |
| 04/24 | 1,697 | 1,697 | 1,678 | 1,678 | -2.39% | 141,580 | - | +1.88% | - | - |
| 04/23 | 1,707 | 1,724 | 1,705 | 1,719 | -0.12% | 187,500 | - | +4.5% | - | - |
| 04/22 | 1,734 | 1,741 | 1,720 | 1,721 | -1.09% | 264,660 | - | +4.81% | - | - |
| 04/19 | 1,714 | 1,755 | 1,714 | 1,740 | +2.59% | 509,790 | - | +6.1% | - | - |
| 04/18 | 1,711 | 1,715 | 1,690 | 1,696 | -0.29% | 315,080 | - | +3.54% | - | - |
| 04/17 | 1,672 | 1,701 | 1,672 | 1,701 | +1.25% | 172,700 | - | +3.85% | - | - |
| 04/16 | 1,670 | 1,685 | 1,670 | 1,680 | +1.88% | 232,740 | - | +2.63% | - | - |
| 04/15 | 1,657 | 1,665 | 1,649 | 1,649 | +0.79% | 212,490 | - | +0.73% | - | - |
| 04/12 | 1,625 | 1,636 | 1,625 | 1,636 | -0.24% | 227,650 | - | -0.06% | - | - |
| 04/11 | 1,656 | 1,656 | 1,639 | 1,640 | +0.31% | 215,050 | - | +0.12% | - | - |
| 04/10 | 1,634 | 1,636 | 1,628 | 1,635 | +0.55% | 186,280 | - | -0.12% | - | - |
| 04/09 | 1,638 | 1,638 | 1,626 | 1,626 | -1.16% | 183,810 | - | -0.67% | - | - |
| 04/08 | 1,642 | 1,650 | 1,632 | 1,645 | -0.78% | 266,590 | - | +0.49% | - | - |
| 04/05 | 1,652 | 1,668 | 1,650 | 1,658 | +2.09% | 353,030 | - | +1.28% | - | - |
| 04/04 | 1,615 | 1,626 | 1,606 | 1,624 | -0.98% | 121,540 | - | -0.85% | - | - |
| 04/03 | 1,638 | 1,649 | 1,633 | 1,640 | +0.86% | 178,930 | - | +0.06% | - | - |
| 04/02 | 1,621 | 1,629 | 1,612 | 1,626 | 0% | 96,290 | - | -0.91% | - | - |
| 04/01 | 1,590 | 1,630 | 1,590 | 1,626 | +1.63% | 256,540 | - | -0.97% | - | - |
| 03/29 | 1,604 | 1,607 | 1,598 | 1,600 | -0.87% | 101,300 | - | -2.68% | - | - |
| 03/28 | 1,604 | 1,617 | 1,600 | 1,614 | +1% | 247,010 | - | -2.12% | - | - |
| 03/27 | 1,607 | 1,609 | 1,589 | 1,598 | -0.75% | 59,070 | - | -3.27% | - | - |
| 03/26 | 1,613 | 1,617 | 1,607 | 1,610 | -0.12% | 58,110 | - | -2.84% | - | - |
| 03/25 | 1,598 | 1,612 | 1,595 | 1,612 | +1.13% | 245,050 | - | -2.89% | - | - |
| 03/22 | 1,588 | 1,600 | 1,585 | 1,594 | -0.19% | 110,080 | - | -4.26% | - | - |
| 03/21 | 1,604 | 1,611 | 1,595 | 1,597 | -2.14% | 99,240 | - | -4.37% | - | - |
| 03/19 | 1,647 | 1,654 | 1,632 | 1,632 | -0.67% | 130,870 | - | -2.57% | - | - |
| 03/18 | 1,676 | 1,676 | 1,642 | 1,643 | -2.67% | 115,870 | - | -2.26% | - | - |
| 03/15 | 1,696 | 1,696 | 1,683 | 1,688 | +0.42% | 55,990 | - | +0.06% | - | - |
| 03/14 | 1,691 | 1,700 | 1,681 | 1,681 | -0.41% | 761,690 | - | -0.65% | - | - |
| 03/13 | 1,666 | 1,697 | 1,666 | 1,688 | +0.36% | 182,350 | - | -0.53% | - | - |
| 03/12 | 1,697 | 1,706 | 1,682 | 1,682 | -0.06% | 240,750 | - | -1.18% | - | - |
| 03/11 | 1,675 | 1,696 | 1,674 | 1,683 | +2.12% | 266,320 | - | -1.41% | - | - |
| 03/08 | 1,645 | 1,653 | 1,634 | 1,648 | -0.24% | 476,750 | - | -3.79% | - | - |
| 03/07 | 1,618 | 1,654 | 1,615 | 1,652 | +1.29% | 133,420 | - | -3.95% | - | - |
| 03/06 | 1,642 | 1,643 | 1,629 | 1,631 | 0% | 219,960 | - | -5.5% | - | - |
| 03/05 | 1,638 | 1,641 | 1,626 | 1,631 | +0.06% | 231,960 | - | -5.94% | - | - |
| 03/04 | 1,622 | 1,635 | 1,622 | 1,630 | -0.55% | 80,120 | - | -6.43% | - | - |
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 | |
| 2014年 4月期 | 11,190 6/13 | 8,180 12/30 | 255,580 11/15 | +11.24% 6/13 | -8.45% 7/9 |
| 2015年 4月期 | 9,300 5/21 | 6,110 4/23 | 247,280 3/30 | +7.94% 10/17 | -9.88% 11/14 |
| 2016年 4月期 | 7,740 2/12 | 5,850 8/11 | 151,500 8/26 | +12.93% 8/25 | -6.46% 4/22 |
| 2017年 2月期 | 7,380 6/24 | 5,370 2/14 2/13 他3件 | 223,730 11/9 | +8.82% 6/24 | -6.26% 7/19 |
| 2018年 2月期 | 5,690 4/17 | 4,175 1/24 | 499,840 2/6 | +8.87% 2/13 | -6.74% 11/7 |
| 2019年 2月期 | 4,975 12/26 | 3,940 10/2 | 1,153,270 10/11 | +11.56% 12/25 | -5.56% 10/1 |
| 2020年 2月期 | 4,535 8/6 | 3,685 1/20 1/17 | 1,935,310 12/13 | +25.34% 3/16 | -5.59% 9/13 |
| 2021年 2月期 | 5,340 3/19 | 2,593 2/16 | 923,810 3/12 | +3.58% 3/24 | -9.79% 6/8 |
| 2022年 2月期 | 2,895 2/24 | 2,502 9/14 | 790,570 3/18 | +7.51% 3/8 | -7.51% 9/14 |
| 2023年 2月期 | 3,010 3/9 | 2,453 8/17 | 684,570 4/25 | +5.92% 9/28 | -5.15% 8/17 |
| 最新 | 1,698 2024/7/26 | 223,690 | +6.06% 1,601 | ||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/07/26 vs 2023/12/29
- -14%（0.86倍）