株価チャート
株価
7/26
- 前日 (7/25)
- 1,739
- 始値
- 1,741
- 高値
- 1,746
- 安値
- 1,734
- 終値 +0.29%
- 1,744
- 出来高 -70.73%
- 80,290
乖離率
- 株価（5日）
移動平均値 - -0.51%
1,753 - 株価（25日）
移動平均値 - -1.25%
1,766 - 出来高（5日）
移動平均値 - -48.05%
154,558
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 | 1,741 | 1,746 | 1,734 | 1,744 | +0.29% | 80,290 | - | -1.25% | - | - |
| 07/25 | 1,742 | 1,750 | 1,734 | 1,739 | -2.03% | 274,350 | - | -1.58% | - | - |
| 07/24 | 1,750 | 1,775 | 1,737 | 1,775 | +1.25% | 250,200 | - | +0.34% | - | - |
| 07/23 | 1,754 | 1,755 | 1,742 | 1,753 | 0% | 129,480 | - | -0.85% | - | - |
| 07/22 | 1,768 | 1,768 | 1,748 | 1,753 | -0.74% | 38,470 | - | -0.85% | - | - |
| 07/19 | 1,775 | 1,779 | 1,760 | 1,766 | -0.73% | 16,570 | - | -0.11% | - | - |
| 07/18 | 1,772 | 1,785 | 1,772 | 1,779 | +0.11% | 58,830 | - | +0.62% | - | - |
| 07/17 | 1,765 | 1,777 | 1,765 | 1,777 | +0.57% | 12,740 | - | +0.57% | - | - |
| 07/16 | 1,770 | 1,772 | 1,764 | 1,767 | -0.23% | 25,400 | - | +0.06% | - | - |
| 07/12 | 1,752 | 1,780 | 1,750 | 1,771 | +0.91% | 30,760 | - | +0.28% | - | - |
| 07/11 | 1,744 | 1,756 | 1,744 | 1,755 | -0.06% | 49,390 | - | -0.62% | - | - |
| 07/10 | 1,757 | 1,767 | 1,756 | 1,756 | -0.57% | 40,950 | - | -0.62% | - | - |
| 07/09 | 1,753 | 1,766 | 1,747 | 1,766 | +0.34% | 66,310 | - | -0.11% | - | - |
| 07/08 | 1,756 | 1,768 | 1,755 | 1,760 | +0.23% | 102,170 | - | -0.51% | - | - |
| 07/05 | 1,756 | 1,760 | 1,747 | 1,756 | -0.45% | 92,610 | - | -0.73% | - | - |
| 07/04 | 1,755 | 1,764 | 1,753 | 1,764 | +0.28% | 27,890 | - | -0.34% | - | - |
| 07/03 | 1,759 | 1,760 | 1,748 | 1,759 | -0.06% | 227,620 | - | -0.62% | - | - |
| 07/02 | 1,756 | 1,760 | 1,752 | 1,760 | +0.34% | 48,090 | - | -0.62% | - | - |
| 07/01 | 1,777 | 1,777 | 1,752 | 1,754 | -2.56% | 140,890 | - | -1.02% | - | - |
| 06/28 | 1,778 | 1,800 | 1,757 | 1,800 | +1.64% | 61,450 | - | +1.47% | - | - |
| 06/27 | 1,791 | 1,791 | 1,765 | 1,771 | -1.12% | 49,390 | - | -0.11% | - | - |
| 06/26 | 1,796 | 1,796 | 1,783 | 1,791 | 0% | 80,010 | - | +0.9% | - | - |
| 06/25 | 1,770 | 1,791 | 1,770 | 1,791 | +0.84% | 79,860 | - | +0.9% | - | - |
| 06/24 | 1,776 | 1,778 | 1,769 | 1,776 | +0.28% | 17,500 | - | 0% | - | - |
| 06/21 | 1,766 | 1,778 | 1,766 | 1,771 | -0.06% | 12,980 | - | -0.39% | - | - |
| 06/20 | 1,771 | 1,790 | 1,766 | 1,772 | 0% | 33,380 | - | -0.51% | - | - |
| 06/19 | 1,750 | 1,772 | 1,750 | 1,772 | +0.85% | 34,550 | - | -0.67% | - | - |
| 06/18 | 1,751 | 1,757 | 1,749 | 1,757 | +0.11% | 5,700 | - | -1.62% | - | - |
| 06/17 | 1,764 | 1,764 | 1,748 | 1,755 | -0.51% | 11,980 | - | -1.96% | - | - |
| 06/14 | 1,764 | 1,770 | 1,749 | 1,764 | +0.63% | 40,200 | - | -1.67% | - | - |
| 06/13 | 1,762 | 1,762 | 1,749 | 1,753 | -0.4% | 111,250 | - | -2.45% | - | - |
| 06/12 | 1,761 | 1,765 | 1,755 | 1,760 | 0% | 30,850 | - | -2.28% | - | - |
| 06/11 | 1,767 | 1,774 | 1,757 | 1,760 | -0.45% | 12,490 | - | -2.49% | - | - |
| 06/10 | 1,761 | 1,768 | 1,757 | 1,768 | +0.23% | 10,470 | - | -2.27% | - | - |
| 06/07 | 1,775 | 1,780 | 1,759 | 1,764 | -0.95% | 22,780 | - | -2.7% | - | - |
| 06/06 | 1,779 | 1,781 | 1,765 | 1,781 | +0.11% | 41,220 | - | -1.93% | - | - |
| 06/05 | 1,781 | 1,784 | 1,777 | 1,779 | -0.06% | 38,440 | - | -2.2% | - | - |
| 06/04 | 1,779 | 1,785 | 1,769 | 1,780 | +0.28% | 10,630 | - | -2.25% | - | - |
| 06/03 | 1,779 | 1,788 | 1,774 | 1,775 | -0.17% | 52,390 | - | -2.63% | - | - |
| 05/31 | 1,767 | 1,779 | 1,762 | 1,778 | +1.2% | 27,810 | - | -2.58% | - | - |
| 05/30 | 1,780 | 1,780 | 1,754 | 1,757 | -1.07% | 38,880 | - | -3.83% | - | - |
| 05/29 | 1,800 | 1,800 | 1,770 | 1,776 | -1.33% | 23,610 | - | -2.95% | - | - |
| 05/28 | 1,793 | 1,800 | 1,788 | 1,800 | +0.5% | 12,060 | - | -1.75% | - | - |
| 05/27 | 1,797 | 1,797 | 1,780 | 1,791 | -0.22% | 81,870 | - | -2.24% | - | - |
| 05/24 | 1,794 | 1,795 | 1,783 | 1,795 | -0.22% | 14,820 | - | -2.13% | - | - |
| 05/23 | 1,807 | 1,807 | 1,792 | 1,799 | -0.5% | 42,330 | - | -1.91% | - | - |
| 05/22 | 1,818 | 1,818 | 1,803 | 1,808 | -0.55% | 2,700 | - | -1.42% | - | - |
| 05/21 | 1,818 | 1,823 | 1,813 | 1,818 | -0.22% | 9,510 | - | -0.87% | - | - |
| 05/20 | 1,831 | 1,834 | 1,821 | 1,822 | -0.76% | 67,970 | - | -0.71% | - | - |
| 05/17 | 1,836 | 1,840 | 1,828 | 1,836 | -0.27% | 9,290 | - | 0% | - | - |
| 05/16 | 1,842 | 1,849 | 1,833 | 1,841 | -0.05% | 14,540 | - | +0.22% | - | - |
| 05/15 | 1,851 | 1,851 | 1,838 | 1,842 | -0.59% | 7,950 | - | +0.27% | - | - |
| 05/14 | 1,856 | 1,860 | 1,851 | 1,853 | +0.16% | 31,450 | - | +0.93% | - | - |
| 05/13 | 1,842 | 1,852 | 1,841 | 1,850 | +0.43% | 42,520 | - | +0.87% | - | - |
| 05/10 | 1,862 | 1,862 | 1,830 | 1,842 | -0.86% | 20,810 | - | +0.49% | - | - |
| 05/09 | 1,863 | 1,863 | 1,858 | 1,858 | +0.27% | 3,360 | - | +1.42% | - | - |
| 05/08 | 1,875 | 1,875 | 1,853 | 1,853 | -0.75% | 4,180 | - | +1.2% | - | - |
| 05/07 | 1,864 | 1,872 | 1,860 | 1,867 | +0.27% | 12,990 | - | +1.97% | - | - |
| 05/02 | 1,849 | 1,867 | 1,849 | 1,862 | +0.7% | 34,800 | - | +1.69% | - | - |
| 05/01 | 1,840 | 1,849 | 1,835 | 1,849 | +0.33% | 55,780 | - | +0.98% | - | - |
| 04/30 | 1,847 | 1,847 | 1,835 | 1,843 | +0.44% | 12,730 | - | +0.66% | - | - |
| 04/26 | 1,826 | 1,835 | 1,819 | 1,835 | +0.49% | 107,530 | - | +0.16% | - | - |
| 04/25 | 1,821 | 1,837 | 1,821 | 1,826 | -0.11% | 134,180 | - | -0.44% | - | - |
| 04/24 | 1,830 | 1,831 | 1,823 | 1,828 | -0.33% | 8,980 | - | -0.33% | - | - |
| 04/23 | 1,828 | 1,850 | 1,828 | 1,834 | +0.16% | 9,650 | - | 0% | - | - |
| 04/22 | 1,811 | 1,840 | 1,811 | 1,831 | +1.16% | 7,050 | - | -0.05% | - | - |
| 04/19 | 1,802 | 1,817 | 1,796 | 1,810 | -0.39% | 24,490 | - | -1.04% | - | - |
| 04/18 | 1,818 | 1,829 | 1,817 | 1,817 | -0.16% | 9,490 | - | -0.49% | - | - |
| 04/17 | 1,806 | 1,828 | 1,806 | 1,820 | +0.5% | 31,140 | - | -0.11% | - | - |
| 04/16 | 1,795 | 1,822 | 1,795 | 1,811 | +0.56% | 228,170 | - | -0.44% | - | - |
| 04/15 | 1,797 | 1,810 | 1,797 | 1,801 | -0.28% | 30,730 | - | -0.83% | - | - |
| 04/12 | 1,826 | 1,830 | 1,796 | 1,806 | -2.38% | 110,670 | - | -0.39% | - | - |
| 04/11 | 1,832 | 1,854 | 1,824 | 1,850 | +0.38% | 132,220 | - | +2.21% | - | - |
| 04/10 | 1,848 | 1,867 | 1,839 | 1,843 | -0.7% | 140,780 | - | +2.05% | - | - |
| 04/09 | 1,840 | 1,860 | 1,840 | 1,856 | +0.92% | 80,350 | - | +3% | - | - |
| 04/08 | 1,817 | 1,860 | 1,803 | 1,839 | +1.88% | 68,600 | - | +2.28% | - | - |
| 04/05 | 1,820 | 1,820 | 1,795 | 1,805 | -0.61% | 145,710 | - | +0.61% | - | - |
| 04/04 | 1,808 | 1,816 | 1,808 | 1,816 | +0.22% | 28,130 | - | +1.4% | - | - |
| 04/03 | 1,831 | 1,831 | 1,802 | 1,812 | -0.88% | 132,350 | - | +1.29% | - | - |
| 04/02 | 1,838 | 1,847 | 1,818 | 1,828 | -0.81% | 55,820 | - | +2.29% | - | - |
| 04/01 | 1,846 | 1,862 | 1,836 | 1,843 | -0.32% | 292,220 | - | +3.31% | - | - |
| 03/29 | 1,860 | 1,860 | 1,842 | 1,849 | -0.22% | 70,630 | - | +3.88% | - | - |
| 03/28 | 1,858 | 1,880 | 1,850 | 1,853 | -0.54% | 7,520 | - | +4.34% | - | - |
| 03/27 | 1,868 | 1,870 | 1,860 | 1,863 | +0.11% | 3,070 | - | +5.14% | - | - |
| 03/26 | 1,860 | 1,868 | 1,856 | 1,861 | -0.43% | 337,230 | - | +5.32% | - | - |
| 03/25 | 1,872 | 1,877 | 1,863 | 1,869 | +0.11% | 43,910 | - | +6.07% | - | - |
| 03/22 | 1,858 | 1,868 | 1,848 | 1,867 | +0.92% | 1,629,830 | - | +6.2% | - | - |
| 03/21 | 1,844 | 1,850 | 1,823 | 1,850 | +1.31% | 3,170,100 | - | +5.41% | - | - |
| 03/19 | 1,762 | 1,833 | 1,762 | 1,826 | +3.34% | 63,400 | - | +4.16% | - | - |
| 03/18 | 1,804 | 1,804 | 1,755 | 1,767 | -0.17% | 47,890 | - | +0.91% | - | - |
| 03/15 | 1,742 | 1,791 | 1,742 | 1,770 | +1.72% | 36,660 | - | +0.97% | - | - |
| 03/14 | 1,707 | 1,740 | 1,707 | 1,740 | +1.52% | 19,850 | - | -0.8% | - | - |
| 03/13 | 1,735 | 1,735 | 1,704 | 1,714 | -0.75% | 114,070 | - | -2.45% | - | - |
| 03/12 | 1,740 | 1,740 | 1,720 | 1,727 | -0.35% | 18,070 | - | -1.99% | - | - |
| 03/11 | 1,744 | 1,744 | 1,723 | 1,733 | +0.23% | 203,830 | - | -1.87% | - | - |
| 03/08 | 1,735 | 1,742 | 1,717 | 1,729 | 0% | 112,110 | - | -2.26% | - | - |
| 03/07 | 1,762 | 1,762 | 1,726 | 1,729 | -1.31% | 108,620 | - | -2.48% | - | - |
| 03/06 | 1,754 | 1,761 | 1,745 | 1,752 | +0.29% | 32,040 | - | -1.46% | - | - |
| 03/05 | 1,770 | 1,770 | 1,743 | 1,747 | -0.23% | 22,060 | - | -1.91% | - | - |
| 03/04 | 1,753 | 1,764 | 1,749 | 1,751 | +0.81% | 238,240 | - | -1.9% | - | - |
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 7月期 | 1,795 10/6 | 1,440 3/24 | 20,160 6/20 | +7.94% 12/2 | -2.95% 10/17 |
| 2015年 4月期 | 2,071 1/13 | 1,526 9/8 | 15,270 8/31 | +6.19% 10/8 | -10.44% 9/8 |
| 2016年 4月期 | 2,014 4/22 | 1,620 1/25 1/21 | 92,910 10/4 | +7.87% 2/1 | -7.9% 6/24 |
| 2017年 4月期 | 1,881 1/10 | 1,551 7/12 | 17,840 7/5 | +3.32% 11/21 | -5.37% 7/12 |
| 2018年 4月期 | 1,818 7/9 | 1,600 11/7 | 45,670 7/17 | +3.71% 1/24 | -3.59% 2/14 |
| 2019年 4月期 | 2,303 9/27 | 1,735 12/25 | 374,160 6/24 | +4.81% 10/9 | -5.33% 11/13 |
| 2020年 4月期 | 2,292 11/1 | 1,174 3/19 | 603,300 7/14 | +8.92% 5/11 | -41.4% 3/19 |
| 2021年 4月期 | 2,238 7/13 | 1,655 11/2 | 3,575,970 3/9 | +8.72% 2/16 | -4.34% 10/1 |
| 2022年 4月期 | 2,159 11/29 | 1,820 1/21 | 673,880 4/12 | +6.61% 4/1 | -8.49% 1/20 |
| 2023年 4月期 | 2,031 11/2 | 1,789 3/20 | 623,930 7/27 | +2.86% 5/9 | -5.1% 12/20 |
| 最新 | 1,744 2024/7/26 | 80,290 | -1.25% 1,766 | ||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- -8%（0.92倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/07/26 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
1,174円（2020/03/19） - 49%（1.49倍）
1,744円（7/26）