株価チャート
株価
7/26
- 前日 (7/25)
- 1,023
- 始値
- 1,023
- 高値
- 1,028
- 安値
- 1,019
- 終値 -0.39%
- 1,019
- 出来高 -75.45%
- 24,800
乖離率
- 株価（5日）
移動平均値 - +0.49%
1,014 - 株価（25日）
移動平均値 - -1.16%
1,031 - 出来高（5日）
移動平均値 - -45.49%
45,500
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 | 1,023 | 1,028 | 1,019 | 1,019 | -0.39% | 24,800 | 171億4683万 | -1.16% | 13.44 | 1.03 |
| 07/25 | 1,004 | 1,036 | 1,002 | 1,023 | +1.79% | 101,000 | 172億1414万 | -0.68% | 13.5 | 1.04 |
| 07/24 | 1,015 | 1,017 | 1,005 | 1,005 | -0.79% | 19,600 | 169億1125万 | -2.24% | 13.26 | 1.02 |
| 07/23 | 1,011 | 1,029 | 1,011 | 1,013 | +0.2% | 29,800 | 170億4587万 | -1.27% | 13.36 | 1.03 |
| 07/22 | 1,024 | 1,031 | 1,011 | 1,011 | -1.46% | 52,300 | 170億1221万 | -1.37% | 13.34 | 1.02 |
| 07/19 | 1,028 | 1,032 | 1,024 | 1,026 | -0.1% | 28,800 | 172億6462万 | +0.29% | 13.54 | 1.04 |
| 07/18 | 1,030 | 1,037 | 1,027 | 1,027 | -1.15% | 34,300 | 172億8145万 | +0.59% | 13.55 | 1.04 |
| 07/17 | 1,034 | 1,044 | 1,034 | 1,039 | +0.97% | 37,600 | 174億8337万 | +1.86% | 13.71 | 1.05 |
| 07/16 | 1,046 | 1,050 | 1,028 | 1,029 | -0.96% | 49,200 | 173億1510万 | +1.18% | 13.58 | 1.04 |
| 07/12 | 1,042 | 1,064 | 1,039 | 1,039 | -1.14% | 92,700 | 174億8337万 | +2.36% | 13.71 | 1.05 |
| 07/11 | 1,050 | 1,067 | 1,044 | 1,051 | -0.19% | 82,300 | 176億8530万 | +3.85% | 13.87 | 1.06 |
| 07/10 | 1,060 | 1,063 | 1,033 | 1,053 | -0.94% | 117,600 | 177億1895万 | +4.26% | 13.89 | 1.07 |
| 07/09 | 1,063 | 1,076 | 1,052 | 1,063 | -1.3% | 89,100 | 178億8722万 | +5.56% | 14.02 | 1.08 |
| 07/08 | 1,070 | 1,084 | 1,067 | 1,077 | +2.09% | 176,500 | 181億2280万 | +7.16% | 14.21 | 1.09 |
| 07/05 | 1,051 | 1,065 | 1,042 | 1,055 | +0.38% | 91,000 | 177億5261万 | +5.29% | 13.92 | 1.07 |
| 07/04 | 1,022 | 1,054 | 1,022 | 1,051 | +3.04% | 150,500 | 176億8530万 | +5% | 13.87 | 1.06 |
| 07/03 | 1,008 | 1,029 | 1,008 | 1,020 | -1.07% | 65,300 | 171億6366万 | +2.1% | 13.46 | 1.03 |
| 07/02 | 1,001 | 1,049 | 999 | 1,031 | +2.89% | 260,800 | 173億4876万 | +3.31% | 13.6 | 1.04 |
| 07/01 | 1,017 | 1,032 | 1,001 | 1,002 | -2.91% | 176,200 | 168億6077万 | +0.5% | 13.22 | 1.01 |
| 06/28 | 1,036 | 1,036 | 1,023 | 1,032 | -0.39% | 41,600 | 173億6558万 | +3.61% | 13.61 | 1.05 |
| 06/27 | 1,032 | 1,055 | 1,025 | 1,036 | -0.38% | 158,600 | 174億3289万 | +4.23% | 13.67 | 1.05 |
| 06/26 | 1,013 | 1,054 | 1,013 | 1,040 | +3.48% | 220,000 | 175億20万 | +4.73% | 13.72 | 1.05 |
| 06/25 | 1,020 | 1,027 | 993 | 1,005 | -0.79% | 155,800 | 169億1125万 | +1.41% | 13.26 | 1.02 |
| 06/24 | 1,002 | 1,016 | 1,001 | 1,013 | +0.9% | 58,400 | 170億4587万 | +2.32% | 13.36 | 1.03 |
| 06/21 | 996 | 1,023 | 996 | 1,004 | +0.8% | 151,600 | 168億9442万 | +1.52% | 13.25 | 1.02 |
| 06/20 | 974 | 1,003 | 973 | 996 | +2.47% | 116,100 | 167億5981万 | +0.81% | 13.14 | 1.01 |
| 06/19 | 980 | 980 | 971 | 972 | -0.1% | 31,200 | 163億5596万 | -1.42% | 12.82 | 0.98 |
| 06/18 | 970 | 979 | 970 | 973 | +0.41% | 35,600 | 163億7278万 | -1.22% | 12.84 | 0.99 |
| 06/17 | 980 | 980 | 967 | 969 | -1.22% | 44,300 | 163億547万 | -1.62% | 12.78 | 0.98 |
| 06/14 | 965 | 982 | 965 | 981 | +0.62% | 32,000 | 165億740万 | -0.3% | 12.94 | 0.99 |
| 06/13 | 983 | 985 | 973 | 975 | -0.81% | 42,400 | 164億644万 | -0.81% | 12.86 | 0.99 |
| 06/12 | 981 | 986 | 977 | 983 | +0.72% | 42,300 | 165億4105万 | +0.2% | 12.97 | 1 |
| 06/11 | 983 | 983 | 976 | 976 | -0.2% | 18,500 | 164億2326万 | -0.31% | 12.88 | 0.99 |
| 06/10 | 973 | 983 | 970 | 978 | +0.51% | 30,900 | 164億5692万 | +0.1% | 12.9 | 0.99 |
| 06/07 | 982 | 982 | 956 | 973 | -1.72% | 78,000 | 163億7278万 | -0.21% | 12.84 | 0.99 |
| 06/06 | 986 | 995 | 983 | 990 | +0.51% | 26,500 | 166億5884万 | +1.96% | 13.06 | 1 |
| 06/05 | 996 | 1,003 | 985 | 985 | -1.6% | 39,000 | 165億7471万 | +1.86% | 12.99 | 1 |
| 06/04 | 1,008 | 1,013 | 999 | 1,001 | -0.2% | 56,100 | 168億4394万 | +4.05% | 13.21 | 1.01 |
| 06/03 | 1,018 | 1,018 | 993 | 1,003 | -2.15% | 68,000 | 168億7760万 | +4.81% | 13.23 | 1.02 |
| 05/31 | 1,013 | 1,038 | 1,013 | 1,025 | +1.69% | 173,800 | 172億4779万 | +7.67% | 13.52 | 1.04 |
| 05/30 | 989 | 1,009 | 970 | 1,008 | +1.72% | 116,900 | 169億6173万 | +6.55% | 13.3 | 1.02 |
| 05/29 | 1,002 | 1,015 | 990 | 991 | -1.2% | 80,800 | 166億7567万 | +5.2% | 13.07 | 1 |
| 05/28 | 981 | 1,010 | 979 | 1,003 | +2.24% | 157,300 | 168億7760万 | +6.93% | 13.23 | 1.02 |
| 05/27 | 986 | 986 | 969 | 981 | -0.51% | 79,700 | 165億740万 | +4.92% | 12.94 | 0.99 |
| 05/24 | 1,000 | 1,000 | 982 | 986 | -1.89% | 97,100 | 165億9154万 | +5.79% | 13.01 | 1 |
| 05/23 | 1,003 | 1,023 | 995 | 1,005 | +1.21% | 165,200 | 169億1125万 | +8.18% | 13.26 | 1.02 |
| 05/22 | 991 | 1,001 | 986 | 993 | +0.4% | 99,200 | 167億933万 | +7.12% | 13.1 | 1.01 |
| 05/21 | 996 | 1,020 | 989 | 989 | -0.7% | 103,700 | 166億4202万 | +6.8% | 13.05 | 1 |
| 05/20 | 976 | 1,004 | 975 | 996 | +2.05% | 155,500 | 167億5981万 | +7.56% | 13.14 | 1.01 |
| 05/17 | 938 | 983 | 937 | 976 | +4.27% | 139,100 | 164億2326万 | +5.51% | 12.88 | 0.99 |
| 05/16 | 960 | 961 | 935 | 936 | -2.6% | 62,200 | 157億5018万 | +1.3% | 12.35 | 0.95 |
| 05/15 | 971 | 974 | 961 | 961 | -1.03% | 53,400 | 161億7086万 | +4% | 12.68 | 0.97 |
| 05/14 | 943 | 973 | 943 | 971 | +3.08% | 167,400 | 163億3913万 | +5.31% | 12.81 | 0.98 |
| 05/13 | 939 | 943 | 928 | 942 | -0.11% | 48,300 | 158億5114万 | +1.73% | 12.43 | 0.95 |
| 05/10 | 939 | 943 | 927 | 943 | +1.4% | 49,900 | 158億6797万 | +1.4% | 12.44 | 0.96 |
| 05/09 | 939 | 945 | 930 | 930 | -0.43% | 71,800 | 156億4922万 | -0.21% | 12.27 | 0.94 |
| 05/08 | 943 | 947 | 926 | 934 | -0.21% | 95,800 | 157億1653万 | -0.11% | 12.32 | 0.95 |
| 05/07 | 930 | 949 | 929 | 936 | +1.96% | 156,300 | 157億5018万 | -0.32% | 12.35 | 0.95 |
| 05/02 | 894 | 924 | 891 | 918 | +3.96% | 199,900 | 154億4729万 | -2.75% | 12.11 | 0.93 |
| 05/01 | 875 | 890 | 868 | 883 | +0.34% | 74,900 | 148億5834万 | -6.86% | 11.65 | 0.89 |
| 04/30 | 868 | 883 | 856 | 880 | +2.21% | 114,000 | 148億786万 | -7.66% | 11.61 | 0.89 |
| 04/26 | 869 | 874 | 860 | 861 | -0.81% | 122,800 | 144億8815万 | -10.22% | 11.36 | 0.87 |
| 04/25 | 879 | 883 | 865 | 868 | -0.8% | 134,600 | 146億594万 | -10.14% | 11.45 | 0.88 |
| 04/24 | 891 | 893 | 873 | 875 | -1.46% | 200,400 | 147億2373万 | -9.98% | 11.54 | 0.89 |
| 04/23 | 904 | 911 | 888 | 888 | -1.22% | 120,500 | 149億4248万 | -9.2% | 11.72 | 0.9 |
| 04/22 | 900 | 905 | 891 | 899 | +0.9% | 64,500 | 151億2758万 | -8.55% | 11.86 | 0.91 |
| 04/19 | 926 | 933 | 890 | 891 | -3.26% | 172,700 | 149億9296万 | -9.63% | 11.75 | 0.9 |
| 04/18 | 912 | 927 | 908 | 921 | +0.66% | 108,100 | 154億9777万 | -6.97% | 12.15 | 0.93 |
| 04/17 | 927 | 931 | 908 | 915 | -1.08% | 124,800 | 153億9681万 | -7.67% | 12.07 | 0.93 |
| 04/16 | 947 | 949 | 925 | 925 | -2.84% | 113,000 | 155億6508万 | -6.94% | 12.2 | 0.94 |
| 04/15 | 951 | 961 | 946 | 952 | -0.73% | 86,000 | 160億1941万 | -4.32% | 12.56 | 0.96 |
| 04/12 | 981 | 988 | 957 | 959 | -2.14% | 146,000 | 161億3720万 | -3.81% | 12.65 | 0.97 |
| 04/11 | 976 | 1,007 | 970 | 980 | +1.14% | 187,500 | 164億9057万 | -1.8% | 12.93 | 0.99 |
| 04/10 | 978 | 993 | 968 | 969 | -0.1% | 235,400 | 163億547万 | -2.91% | 12.78 | 0.98 |
| 04/09 | 933 | 979 | 926 | 970 | +5.32% | 407,700 | 163億2230万 | -2.81% | 12.8 | 0.98 |
| 04/08 | 923 | 936 | 915 | 921 | -0.11% | 488,600 | 154億9777万 | -7.81% | 12.15 | 0.93 |
| 04/05 | 940 | 969 | 919 | 922 | -13.51% | 1,264,400 | 155億1460万 | -7.89% | 12.16 | 0.93 |
| 04/04 | 1,064 | 1,075 | 1,050 | 1,066 | +2.01% | 522,000 | 179億3770万 | +6.07% | 14.06 | 1.08 |
| 04/03 | 1,040 | 1,060 | 1,031 | 1,045 | +4.92% | 552,400 | 175億8434万 | +4.19% | 13.79 | 1.06 |
| 04/02 | 1,006 | 1,006 | 986 | 996 | -0.9% | 219,100 | 167億5981万 | -0.6% | 13.14 | 1.01 |
| 04/01 | 1,036 | 1,047 | 1,004 | 1,005 | -3.27% | 278,800 | 169億1125万 | +0.1% | 13.26 | 1.02 |
| 03/29 | 1,045 | 1,057 | 1,038 | 1,039 | -0.29% | 176,400 | 174億8337万 | +3.28% | 13.71 | 1.05 |
| 03/28 | 1,025 | 1,048 | 1,025 | 1,042 | +1.86% | 118,200 | 175億3385万 | +3.68% | 13.75 | 1.06 |
| 03/27 | 1,027 | 1,034 | 1,020 | 1,023 | 0% | 80,900 | 172億1414万 | +1.79% | 13.5 | 1.04 |
| 03/26 | 1,027 | 1,028 | 1,017 | 1,023 | -0.1% | 82,200 | 172億1414万 | +1.79% | 13.5 | 1.04 |
| 03/25 | 1,036 | 1,043 | 1,024 | 1,024 | -0.68% | 74,500 | 172億3097万 | +1.89% | 13.51 | 1.04 |
| 03/22 | 1,030 | 1,041 | 1,025 | 1,031 | +0.29% | 98,400 | 173億4876万 | +2.69% | 13.6 | 1.04 |
| 03/21 | 1,029 | 1,033 | 1,019 | 1,028 | +0.88% | 150,500 | 172億9827万 | +2.39% | 13.56 | 1.04 |
| 03/19 | 1,007 | 1,019 | 1,001 | 1,019 | +1.39% | 81,800 | 171億4683万 | +1.49% | 13.44 | 1.03 |
| 03/18 | 996 | 1,022 | 989 | 1,005 | +2.34% | 177,300 | 169億1125万 | 0% | 13.26 | 1.02 |
| 03/15 | 977 | 986 | 972 | 982 | -0.1% | 72,500 | 165億2423万 | -2.39% | 12.96 | 1 |
| 03/14 | 958 | 984 | 958 | 983 | +2.08% | 142,600 | 165億4105万 | -2.48% | 12.97 | 1 |
| 03/13 | 976 | 981 | 954 | 963 | -0.72% | 88,600 | 162億451万 | -4.65% | 12.7 | 0.98 |
| 03/12 | 956 | 971 | 951 | 970 | +1.04% | 80,100 | 163億2230万 | -4.34% | 12.8 | 0.98 |
| 03/11 | 974 | 980 | 952 | 960 | -2.93% | 212,000 | 161億5403万 | -5.6% | 12.67 | 0.97 |
| 03/08 | 982 | 999 | 977 | 989 | 0% | 141,100 | 166億4202万 | -3.04% | 13.05 | 1 |
| 03/07 | 988 | 994 | 982 | 989 | +0.61% | 79,300 | 166億4202万 | -3.32% | 13.05 | 1 |
| 03/06 | 973 | 993 | 966 | 983 | +0.31% | 105,500 | 165億4105万 | -4.19% | 12.97 | 1 |
| 03/05 | 983 | 983 | 970 | 980 | -0.41% | 121,400 | 164億9057万 | -4.85% | 12.93 | 0.99 |
| 03/04 | 991 | 1,006 | 982 | 984 | +0.41% | 193,100 | 165億5788万 | -4.93% | 12.98 | 1 |
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 | |
| 2009年 2月期 | 1,350 324,000 3/4 | 427 102,500 10/10 | 349,680 1,457 6/30 | - | - | +28.05% 11/5 | -40.54% 10/9 |
| 2010年 2月期 | 854 205,000 6/8 | 458 110,100 12/22 110,000 11/30 | 135,120 563 11/30 | - | - | +14.46% 6/8 | -19.71% 10/2 |
| 2011年 2月期 | 554 133,000 4/13 | 225 53,900 10/14 | 169,680 707 12/10 | 79億6177万 | 32億2661万 | +90.69% 3/25 | -18.61% 9/28 |
| 2012年 2月期 | 1,113 267,000 4/15 | 313 75,200 3/15 | 3,451,680 14,382 4/13 | 159億8342万 | 45億169万 | +55.84% 4/15 | -15.7% 11/21 |
| 2013年 2月期 | 868 208,400 3/13 | 434 104,100 11/14 | 1,896,480 7,902 3/13 | 124億7544万 | 62億3173万 | +19.8% 12/19 | -18.44% 6/1 |
| 2014年 2月期 | 878 2,107 10/23 | 528 126,700 6/27 126,600 6/25 | 391,440 163,100 2/5 | 126億1313万 | 75億7865万 | +22.02% 7/10 | -19.43% 6/14 |
| 2015年 2月期 | 872 2,092 9/29 | 606 1,455 5/21 | 507,840 211,600 7/3 | 146億1533万 | 101億6506万 | +15.67% 9/29 | -11.53% 10/16 |
| 2016年 2月期 | 1,227 1,472 9/2 | 728 1,746 4/8 | 880,800 367,000 8/12 | 205億6766万 | 121億9807万 | +21.51% 8/12 | -17.56% 2/12 |
| 2017年 2月期 | 1,442 1,730 2/13 | 797 956 4/7 | 403,920 336,600 4/7 | 241億7259万 | 133億5780万 | +13.64% 7/29 | -12.98% 6/16 |
| 2018年 2月期 | 1,483 7/27 | 1,022 2/9 | 193,200 7/24 | 249億5461万 | 171億9731万 | +8.9% 4/14 | -15.58% 2/9 |
| 2019年 2月期 | 1,239 4/6 | 525 12/25 | 370,700 4/6 | 208億4880万 | 88億3423万 | +8.44% 6/11 | -31.91% 12/25 |
| 2020年 2月期 | 1,243 1/23 | 600 4/24 | 598,800 1/7 | 209億1611万 | 100億9627万 | +16.61% 11/5 | -28.55% 3/13 |
| 2021年 2月期 | 1,134 4/30 | 631 3/17 | 368,000 1/6 | 190億8195万 | 106億1791万 | +22.33% 4/30 | -20.53% 7/31 |
| 2022年 2月期 | 2,040 10/7 | 760 3/12 | 1,141,700 9/21 | 343億2732万 | 127億8861万 | +35.27% 9/24 | -20.08% 1/19 |
| 2023年 2月期 | 1,319 4/5 | 766 11/8 | 1,084,200 4/6 | 221億9497万 | 128億8957万 | +16.02% 1/26 | -17.59% 4/18 |
| 2024年 2月期 | 1,445 7/14 | 793 4/7 | 3,169,000 7/3 | 243億1518万 | 133億4390万 | +26.21% 7/3 | -16.68% 10/19 |
| 最新 | 1,019 2024/7/26 | 24,800 | 171億4683万 | -1.16% 1,031 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -30%（0.7倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- 148%（2.48倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- 110%（2.1倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 96%（1.96倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 130%（2.3倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/07/26 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
225円（2010/10/14） - 354%（4.54倍）
1,019円（7/26）