株価チャート
株価
7/22
- 前日 (7/19)
- 1,249
- 始値
- 1,249
- 高値
- 1,268
- 安値
- 1,249
- 終値 +1.52%
- 1,268
- 出来高 -80.39%
- 1,000
乖離率
- 株価（5日）
移動平均値 - +1.12%
1,254 - 株価（25日）
移動平均値 - +1.85%
1,245 - 出来高（5日）
移動平均値 - -68.55%
3,180
2024/02/27～2024/07/22
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 | ||||||||||
| 07/22 | 1,249 | 1,268 | 1,249 | 1,268 | +1.52% | 1,000 | 343億1208万 | +1.85% | 8.42 | 0.45 |
| 07/19 | 1,250 | 1,258 | 1,247 | 1,249 | 0% | 5,100 | 337億9794万 | +0.48% | 8.3 | 0.44 |
| 07/18 | 1,248 | 1,253 | 1,248 | 1,249 | -0.16% | 3,100 | 337億9794万 | +0.56% | 8.3 | 0.44 |
| 07/17 | 1,251 | 1,254 | 1,244 | 1,251 | -0.32% | 2,200 | 338億5206万 | +0.72% | 8.31 | 0.44 |
| 07/16 | 1,257 | 1,258 | 1,245 | 1,255 | +0.64% | 4,500 | 339億6030万 | +1.13% | 8.34 | 0.44 |
| 07/12 | 1,250 | 1,257 | 1,247 | 1,247 | -0.32% | 1,900 | 337億4382万 | +0.56% | 8.28 | 0.44 |
| 07/11 | 1,250 | 1,256 | 1,249 | 1,251 | -0.56% | 900 | 338億5206万 | +0.97% | 8.31 | 0.44 |
| 07/10 | 1,277 | 1,277 | 1,242 | 1,258 | -1.95% | 27,800 | 340億4148万 | +1.62% | 8.36 | 0.44 |
| 07/09 | 1,281 | 1,287 | 1,275 | 1,283 | +0.63% | 7,400 | 347億1798万 | +3.72% | 8.52 | 0.45 |
| 07/08 | 1,283 | 1,283 | 1,275 | 1,275 | -0.62% | 3,200 | 345億150万 | +3.24% | 8.47 | 0.45 |
| 07/05 | 1,270 | 1,283 | 1,264 | 1,283 | +0.79% | 7,600 | 347億1798万 | +4.06% | 8.52 | 0.45 |
| 07/04 | 1,275 | 1,280 | 1,271 | 1,273 | +0.24% | 4,700 | 344億4738万 | +3.41% | 8.46 | 0.45 |
| 07/03 | 1,267 | 1,270 | 1,267 | 1,270 | -0.31% | 1,100 | 343億6620万 | +3.34% | 8.44 | 0.45 |
| 07/02 | 1,249 | 1,299 | 1,249 | 1,274 | +2.08% | 4,300 | 344億7444万 | +3.83% | 8.46 | 0.45 |
| 07/01 | 1,237 | 1,255 | 1,237 | 1,248 | +0.89% | 4,100 | 337億7088万 | +1.88% | 8.29 | 0.44 |
| 06/28 | 1,230 | 1,239 | 1,230 | 1,237 | +0.57% | 12,700 | 334億7322万 | +1.06% | 8.22 | 0.44 |
| 06/27 | 1,229 | 1,230 | 1,224 | 1,230 | +0.08% | 13,300 | 332億8380万 | +0.57% | 8.17 | 0.43 |
| 06/26 | 1,219 | 1,229 | 1,219 | 1,229 | +0.82% | 6,400 | 332億5674万 | +0.49% | 8.16 | 0.43 |
| 06/25 | 1,213 | 1,222 | 1,213 | 1,219 | +0.49% | 3,500 | 329億8614万 | -0.33% | 8.1 | 0.43 |
| 06/24 | 1,200 | 1,213 | 1,200 | 1,213 | +1.08% | 4,600 | 328億2378万 | -0.9% | 8.06 | 0.43 |
| 06/21 | 1,204 | 1,209 | 1,200 | 1,200 | -0.58% | 5,500 | 324億7200万 | -1.96% | 7.97 | 0.42 |
| 06/20 | 1,205 | 1,215 | 1,200 | 1,207 | -0.25% | 7,500 | 326億6142万 | -1.55% | 8.02 | 0.43 |
| 06/19 | 1,227 | 1,227 | 1,191 | 1,210 | -0.74% | 9,500 | 327億4260万 | -1.39% | 8.04 | 0.43 |
| 06/18 | 1,222 | 1,226 | 1,219 | 1,219 | -0.25% | 3,900 | 329億8614万 | -0.73% | 8.1 | 0.43 |
| 06/17 | 1,226 | 1,228 | 1,222 | 1,222 | -0.41% | 2,300 | 330億6732万 | -0.65% | 8.12 | 0.43 |
| 06/14 | 1,228 | 1,228 | 1,227 | 1,227 | 0% | 900 | 332億262万 | -0.32% | 8.15 | 0.43 |
| 06/13 | 1,230 | 1,230 | 1,227 | 1,227 | -0.24% | 5,300 | 332億262万 | -0.49% | 8.15 | 0.43 |
| 06/12 | 1,230 | 1,230 | 1,226 | 1,230 | 0% | 1,300 | 332億8380万 | -0.32% | 8.17 | 0.43 |
| 06/11 | 1,238 | 1,238 | 1,230 | 1,230 | -0.49% | 5,300 | 332億8380万 | -0.4% | 8.17 | 0.43 |
| 06/10 | 1,235 | 1,240 | 1,235 | 1,236 | +0.41% | 2,200 | 334億4616万 | 0% | 8.21 | 0.44 |
| 06/07 | 1,225 | 1,234 | 1,225 | 1,231 | +0.24% | 1,800 | 333億1086万 | -0.49% | 8.18 | 0.44 |
| 06/06 | 1,230 | 1,235 | 1,227 | 1,228 | -0.32% | 1,800 | 332億2968万 | -0.81% | 8.16 | 0.43 |
| 06/05 | 1,224 | 1,232 | 1,222 | 1,232 | +0.16% | 4,800 | 333億3792万 | -0.65% | 8.18 | 0.44 |
| 06/04 | 1,230 | 1,232 | 1,225 | 1,230 | +0.49% | 4,300 | 332億8380万 | -0.89% | 8.17 | 0.43 |
| 06/03 | 1,222 | 1,226 | 1,222 | 1,224 | +0.25% | 2,200 | 331億2144万 | -1.37% | 8.13 | 0.43 |
| 05/31 | 1,222 | 1,222 | 1,220 | 1,221 | -0.08% | 1,300 | 330億4026万 | -1.61% | 8.11 | 0.43 |
| 05/30 | 1,220 | 1,222 | 1,220 | 1,222 | +0.08% | 600 | 330億6732万 | -1.53% | 8.12 | 0.43 |
| 05/29 | 1,227 | 1,233 | 1,221 | 1,221 | -0.89% | 2,700 | 330億4026万 | -1.61% | 8.11 | 0.43 |
| 05/28 | 1,232 | 1,232 | 1,225 | 1,232 | +0.74% | 8,800 | 333億3792万 | -0.73% | 8.18 | 0.44 |
| 05/27 | 1,228 | 1,229 | 1,222 | 1,223 | +0.25% | 4,400 | 330億9438万 | -1.45% | 8.12 | 0.43 |
| 05/24 | 1,214 | 1,224 | 1,214 | 1,220 | -0.65% | 5,700 | 330億1320万 | -1.69% | 8.1 | 0.43 |
| 05/23 | 1,228 | 1,230 | 1,226 | 1,228 | -0.16% | 3,200 | 332億2968万 | -1.13% | 8.16 | 0.43 |
| 05/22 | 1,230 | 1,230 | 1,228 | 1,230 | 0% | 1,300 | 332億8380万 | -0.97% | 8.17 | 0.43 |
| 05/21 | 1,232 | 1,235 | 1,230 | 1,230 | +0.08% | 2,200 | 332億8380万 | -0.97% | 8.17 | 0.43 |
| 05/20 | 1,228 | 1,240 | 1,228 | 1,229 | -0.08% | 5,200 | 332億5674万 | -1.05% | 8.16 | 0.43 |
| 05/17 | 1,239 | 1,239 | 1,223 | 1,230 | -0.81% | 4,900 | 332億8380万 | -1.05% | 8.17 | 0.43 |
| 05/16 | 1,248 | 1,249 | 1,231 | 1,240 | -0.56% | 4,300 | 335億5440万 | -0.32% | 8.24 | 0.44 |
| 05/15 | 1,261 | 1,263 | 1,247 | 1,247 | -0.8% | 3,100 | 337億4382万 | +0.24% | 8.28 | 0.44 |
| 05/14 | 1,261 | 1,261 | 1,241 | 1,257 | -0.32% | 1,800 | 340億1442万 | +1.05% | 8.35 | 0.44 |
| 05/13 | 1,256 | 1,264 | 1,256 | 1,261 | +0.48% | 4,400 | 341億2266万 | +1.29% | 8.38 | 0.45 |
| 05/10 | 1,240 | 1,258 | 1,230 | 1,255 | -0.79% | 8,300 | 339億6030万 | +0.88% | 8.34 | 0.44 |
| 05/09 | 1,260 | 1,265 | 1,251 | 1,265 | +0.56% | 5,000 | 342億3090万 | +1.69% | 8.4 | 0.45 |
| 05/08 | 1,263 | 1,263 | 1,252 | 1,258 | -0.16% | 2,300 | 340億4148万 | +1.21% | 8.36 | 0.44 |
| 05/07 | 1,263 | 1,263 | 1,259 | 1,260 | -0.24% | 1,900 | 340億9560万 | +1.37% | 8.37 | 0.45 |
| 05/02 | 1,252 | 1,263 | 1,252 | 1,263 | +0.8% | 1,400 | 341億7678万 | +1.69% | 8.39 | 0.45 |
| 05/01 | 1,254 | 1,262 | 1,253 | 1,253 | -0.56% | 1,000 | 339億618万 | +0.89% | 8.32 | 0.44 |
| 04/30 | 1,268 | 1,275 | 1,251 | 1,260 | +0.4% | 9,800 | 340億9560万 | +1.29% | 8.37 | 0.45 |
| 04/26 | 1,247 | 1,255 | 1,234 | 1,255 | +1.87% | 2,800 | 339億6030万 | +0.8% | 8.34 | 0.44 |
| 04/25 | 1,227 | 1,232 | 1,226 | 1,232 | +0.49% | 5,000 | 333億3792万 | -1.04% | 8.18 | 0.44 |
| 04/24 | 1,228 | 1,228 | 1,223 | 1,226 | -0.08% | 1,000 | 331億7556万 | -1.53% | 8.14 | 0.43 |
| 04/23 | 1,220 | 1,227 | 1,220 | 1,227 | +0.08% | 1,200 | 332億262万 | -1.37% | 8.15 | 0.43 |
| 04/22 | 1,210 | 1,228 | 1,210 | 1,226 | +0.41% | 4,300 | 331億7556万 | -1.37% | 8.14 | 0.43 |
| 04/19 | 1,229 | 1,229 | 1,214 | 1,221 | -0.65% | 2,000 | 330億4026万 | -1.69% | 8.11 | 0.43 |
| 04/18 | 1,229 | 1,230 | 1,229 | 1,229 | 0% | 3,200 | 332億5674万 | -0.97% | 8.16 | 0.43 |
| 04/17 | 1,242 | 1,242 | 1,226 | 1,229 | -0.08% | 1,500 | 332億5674万 | -0.97% | 8.16 | 0.43 |
| 04/16 | 1,232 | 1,237 | 1,228 | 1,230 | -0.24% | 2,500 | 332億8380万 | -0.81% | 8.17 | 0.43 |
| 04/15 | 1,228 | 1,233 | 1,228 | 1,233 | 0% | 1,500 | 333億6498万 | -0.48% | 8.19 | 0.44 |
| 04/12 | 1,230 | 1,233 | 1,228 | 1,233 | +0.08% | 1,700 | 333億6498万 | -0.32% | 8.19 | 0.44 |
| 04/11 | 1,222 | 1,235 | 1,222 | 1,232 | -1.12% | 2,100 | 333億3792万 | -0.32% | 8.18 | 0.44 |
| 04/10 | 1,249 | 1,254 | 1,245 | 1,246 | -0.32% | 1,500 | 337億1676万 | +0.89% | 8.28 | 0.44 |
| 04/09 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 500 | 338億2500万 | +1.38% | 8.3 | 0.44 |
| 04/08 | 1,257 | 1,257 | 1,250 | 1,250 | -0.64% | 700 | 338億2500万 | +1.54% | 8.3 | 0.44 |
| 04/05 | 1,251 | 1,260 | 1,211 | 1,258 | -0.4% | 3,700 | 340億4148万 | +2.36% | 8.36 | 0.44 |
| 04/04 | 1,277 | 1,277 | 1,258 | 1,263 | +0.4% | 3,900 | 341億7678万 | +2.93% | 8.39 | 0.45 |
| 04/03 | 1,262 | 1,280 | 1,250 | 1,258 | +2.11% | 8,400 | 340億4148万 | +2.69% | 8.36 | 0.44 |
| 04/02 | 1,221 | 1,243 | 1,221 | 1,232 | -1.12% | 4,800 | 333億3792万 | +0.74% | 8.18 | 0.44 |
| 04/01 | 1,250 | 1,256 | 1,246 | 1,246 | -0.48% | 1,800 | 337億1676万 | +1.96% | 8.28 | 0.44 |
| 03/29 | 1,244 | 1,252 | 1,220 | 1,252 | +0.89% | 4,300 | 338億7912万 | +2.62% | 7.85 | 0.44 |
| 03/28 | 1,231 | 1,295 | 1,231 | 1,241 | -2.9% | 1,600 | 335億8146万 | +1.89% | 7.78 | 0.44 |
| 03/27 | 1,298 | 1,299 | 1,270 | 1,278 | -0.54% | 8,800 | 345億8268万 | +5.01% | 8.01 | 0.45 |
| 03/26 | 1,283 | 1,285 | 1,283 | 1,285 | +0.16% | 3,800 | 347億7210万 | +5.85% | 8.05 | 0.45 |
| 03/25 | 1,270 | 1,283 | 1,270 | 1,283 | +1.02% | 2,100 | 347億1798万 | +6.03% | 8.04 | 0.45 |
| 03/22 | 1,220 | 1,270 | 1,220 | 1,270 | +4.1% | 10,500 | 343億6620万 | +5.22% | 7.96 | 0.45 |
| 03/21 | 1,211 | 1,220 | 1,211 | 1,220 | +1.08% | 3,700 | 330億1320万 | +1.33% | 7.65 | 0.43 |
| 03/19 | 1,203 | 1,216 | 1,203 | 1,207 | +0.42% | 1,300 | 326億6142万 | +0.25% | 7.56 | 0.43 |
| 03/18 | 1,202 | 1,212 | 1,202 | 1,202 | -0.08% | 3,800 | 325億2612万 | -0.08% | 7.53 | 0.43 |
| 03/15 | 1,204 | 1,205 | 1,202 | 1,203 | +0.08% | 1,400 | 325億5318万 | 0% | 7.54 | 0.43 |
| 03/14 | 1,200 | 1,211 | 1,200 | 1,202 | -0.74% | 3,200 | 325億2612万 | -0.08% | 7.53 | 0.43 |
| 03/13 | 1,207 | 1,211 | 1,205 | 1,211 | +0.25% | 1,900 | 327億6966万 | +0.67% | 7.59 | 0.43 |
| 03/12 | 1,200 | 1,214 | 1,200 | 1,208 | +0.67% | 1,400 | 326億8848万 | +0.5% | 7.57 | 0.43 |
| 03/11 | 1,207 | 1,216 | 1,200 | 1,200 | -0.58% | 2,300 | 324億7200万 | -0.17% | 7.52 | 0.42 |
| 03/08 | 1,201 | 1,217 | 1,201 | 1,207 | +0.42% | 1,300 | 326億6142万 | +0.42% | 7.56 | 0.43 |
| 03/07 | 1,203 | 1,203 | 1,202 | 1,202 | -0.08% | 400 | 325億2612万 | 0% | 7.53 | 0.43 |
| 03/06 | 1,200 | 1,203 | 1,200 | 1,203 | +0.17% | 700 | 325億5318万 | +0.08% | 7.54 | 0.43 |
| 03/05 | 1,200 | 1,220 | 1,200 | 1,201 | +0.08% | 4,700 | 324億9906万 | -0.08% | 7.53 | 0.42 |
| 03/04 | 1,203 | 1,203 | 1,200 | 1,200 | -0.41% | 800 | 324億7200万 | -0.17% | 7.52 | 0.42 |
| 03/01 | 1,204 | 1,205 | 1,204 | 1,205 | +0.08% | 300 | 326億730万 | +0.25% | 7.55 | 0.43 |
| 02/29 | 1,204 | 1,204 | 1,204 | 1,204 | -0.08% | 300 | 325億8024万 | +0.25% | 7.55 | 0.43 |
| 02/28 | 1,204 | 1,210 | 1,204 | 1,205 | 0% | 400 | 326億730万 | +0.33% | 7.55 | 0.43 |
| 02/27 | 1,205 | 1,205 | 1,205 | 1,205 | 0% | 900 | 326億730万 | +0.42% | 7.55 | 0.43 |
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 | |
| 2008年 3月期 | 730 12/28 8/8 | 641 4/9 | 32,000 7/5 | - | - | +5.23% 12/28 | -5.32% 5/14 |
| 2009年 3月期 | 720 4/16 4/9 他7件 | 385 10/21 | 33,000 7/7 | - | - | +33.1% 12/26 | -38.77% 10/21 |
| 2010年 3月期 | 660 7/9 | 515 10/29 | 33,000 12/16 | - | - | +12.44% 7/8 | -8.75% 8/17 |
| 2011年 3月期 | 569 7/5 | 418 3/17 | 220,000 12/21 | 153億9714万 | 113億1108万 | +6.39% 7/5 | -9.79% 3/17 |
| 2012年 3月期 | 520 1/4 | 453 10/14 | 46,000 7/4 | 140億7120万 | 122億5818万 | +6.49% 1/4 | -5.45% 9/1 |
| 2013年 3月期 | 501 1/30 | 409 11/14 | 51,000 7/4 | 135億5706万 | 110億6754万 | +11.97% 1/30 | -9.02% 6/22 |
| 2014年 3月期 | 806 2/3 | 454 4/3 | 84,000 9/19 | 218億1036万 | 122億8524万 | +25.72% 9/13 | -6.16% 10/17 |
| 2015年 3月期 | 997 9/1 | 650 6/18 | 77,000 10/24 | 269億7882万 | 175億8900万 | +15.74% 8/28 | -5.81% 10/21 |
| 2016年 3月期 | 920 2/2 | 731 8/25 | 42,800 9/18 | 248億9520万 | 197億8086万 | +10.19% 2/2 | -5.92% 1/20 |
| 2017年 3月期 | 873 3/27 | 731 6/24 | 28,400 7/26 | 236億2338万 | 197億8086万 | +6.81% 4/28 | -3.59% 6/17 |
| 2018年 3月期 | 1,234 2/2 | 822 4/13 | 58,100 1/15 | 333億9204万 | 222億4332万 | +14.56% 9/29 | -4.24% 2/15 |
| 2019年 3月期 | 1,250 5/1 | 993 12/25 | 57,100 8/23 | 338億2500万 | 268億7058万 | +4.97% 9/26 | -6.13% 5/23 |
| 2020年 3月期 | 1,158 12/27 | 800 3/17 | 25,600 7/4 | 313億3548万 | 216億4800万 | +8.47% 4/30 | -20.81% 3/13 |
| 2021年 3月期 | 1,210 7/28 | 940 4/23 | 39,800 12/22 | 327億4260万 | 254億3640万 | +11.35% 6/29 | -9.01% 8/5 |
| 2022年 3月期 | 1,240 11/26 11/8 他2件 | 1,046 4/5 | 33,800 6/24 | 335億5440万 | 283億476万 | +7.92% 7/2 | -5.9% 11/30 |
| 2023年 3月期 | 1,260 12/8 | 1,106 1/17 | 24,800 7/26 | 340億9560万 | 299億2836万 | +6.92% 12/8 | -5.04% 1/6 |
| 2024年 3月期 | 1,299 3/27 | 1,095 5/19 | 33,000 12/27 | 351億5094万 | 296億3070万 | +5.99% 3/25 | -2.82% 5/19 |
| 最新 | 1,268 2024/7/22 | 1,000 | 343億1208万 | +1.85% 1,245 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/26 vs 1984/12/27
- -5%（0.95倍）
- 1986/12/23 vs 1985/12/26
- 19%（1.19倍）
- 1987/12/28 vs 1986/12/23
- 23%（1.23倍）
- 1988/12/28 vs 1987/12/28
- 53%（1.53倍）
- 1989/12/29 vs 1988/12/28
- 56%（1.56倍）
- 1990/12/26 vs 1989/12/29
- 11%（1.11倍）
- 1991/12/27 vs 1990/12/26
- -19%（0.81倍）
- 1992/12/29 vs 1991/12/27
- -27%（0.73倍）
- 1993/12/29 vs 1992/12/29
- 4%（1.04倍）
- 1994/12/29 vs 1993/12/29
- -16%（0.84倍）
- 1995/12/29 vs 1994/12/29
- 12%（1.12倍）
- 1996/12/27 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/26 vs 1996/12/27
- -33%（0.67倍）
- 1998/12/30 vs 1997/12/26
- -3%（0.97倍）
- 1999/12/29 vs 1998/12/30
- 5%（1.05倍）
- 2000/12/28 vs 1999/12/29
- -3%（0.97倍）
- 2001/12/26 vs 2000/12/28
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/26
- -12%（0.88倍）
- 2003/12/29 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/27 vs 2003/12/29
- -3%（0.97倍）
- 2005/12/29 vs 2004/12/27
- 56%（1.56倍）
- 2006/12/29 vs 2005/12/29
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/29 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/29
- -26%（0.74倍）
- 2011/12/28 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/28
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/29 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/29
- 1%（1.01倍）
- 2024/07/22 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
294円（1983/07/25） - 331%（4.31倍）
1,268円（7/22）