株価チャート
株価
7/26
- 前日 (7/25)
- 822
- 始値
- 828
- 高値
- 845
- 安値
- 824
- 終値 +1.09%
- 831
- 出来高 -14.95%
- 55,200
乖離率
- 株価(5日)
移動平均値 - -0.48%
835 - 株価(25日)
移動平均値 - -0.48%
835 - 出来高(5日)
移動平均値 - -18.05%
67,360
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 | 828 | 845 | 824 | 831 | +1.09% | 55,200 | 338億7409万 | -0.48% | 2.48 | 0.65 |
07/25 | 819 | 830 | 816 | 822 | +0.37% | 64,900 | 335億722万 | -1.44% | 2.46 | 0.65 |
07/24 | 862 | 862 | 816 | 819 | -4.66% | 74,600 | 333億8493万 | -1.68% | 2.45 | 0.64 |
07/23 | 850 | 868 | 845 | 859 | +1.66% | 95,100 | 350億1545万 | +3.12% | 2.57 | 0.67 |
07/22 | 827 | 847 | 825 | 845 | +1.56% | 47,000 | 344億4477万 | +1.68% | 2.53 | 0.66 |
07/19 | 809 | 835 | 805 | 832 | +2.84% | 52,600 | 339億1485万 | +0.24% | 2.49 | 0.65 |
07/18 | 812 | 821 | 806 | 809 | -1.58% | 42,400 | 329億7730万 | -2.53% | 2.42 | 0.64 |
07/17 | 825 | 833 | 812 | 822 | +0.37% | 39,600 | 335億722万 | -1.2% | 2.46 | 0.65 |
07/16 | 842 | 855 | 818 | 819 | -3.42% | 38,700 | 333億8493万 | -1.56% | 2.45 | 0.64 |
07/12 | 845 | 866 | 841 | 848 | +0.24% | 63,000 | 345億6706万 | +1.68% | 2.53 | 0.67 |
07/11 | 819 | 847 | 819 | 846 | +3.8% | 92,300 | 344億8553万 | +1.56% | 2.53 | 0.66 |
07/10 | 795 | 816 | 791 | 815 | +1.88% | 124,800 | 332億2188万 | -2.04% | 2.44 | 0.64 |
07/09 | 829 | 835 | 794 | 800 | -4.08% | 159,000 | 326億1043万 | -3.73% | 2.39 | 0.63 |
07/08 | 830 | 848 | 830 | 834 | -0.24% | 64,800 | 339億9638万 | +0.24% | 2.49 | 0.65 |
07/05 | 847 | 847 | 836 | 836 | -1.76% | 37,100 | 340億7790万 | +0.6% | 2.5 | 0.66 |
07/04 | 852 | 854 | 844 | 851 | -0.12% | 19,900 | 346億8935万 | +2.65% | 2.54 | 0.67 |
07/03 | 853 | 860 | 826 | 852 | -0.23% | 80,000 | 347億3011万 | +3.02% | 2.55 | 0.67 |
07/02 | 865 | 868 | 850 | 854 | 0% | 28,100 | 348億1164万 | +3.52% | 2.55 | 0.67 |
07/01 | 858 | 875 | 854 | 854 | 0% | 46,000 | 348億1164万 | +3.77% | 2.55 | 0.67 |
06/28 | 852 | 863 | 842 | 854 | +0.23% | 36,300 | 348億1164万 | +4.02% | 2.55 | 0.67 |
06/27 | 857 | 867 | 847 | 852 | -0.81% | 45,300 | 347億3011万 | +4.28% | 2.55 | 0.67 |
06/26 | 859 | 871 | 850 | 859 | +0.7% | 57,400 | 350億1545万 | +5.66% | 2.57 | 0.67 |
06/25 | 827 | 863 | 821 | 853 | +4.41% | 108,800 | 347億7087万 | +5.57% | 2.55 | 0.67 |
06/24 | 800 | 824 | 800 | 817 | +2.51% | 64,300 | 333億340万 | +1.74% | 2.44 | 0.64 |
06/21 | 798 | 805 | 792 | 797 | -0.13% | 74,900 | 324億8814万 | -0.38% | 2.38 | 0.63 |
06/20 | 810 | 815 | 795 | 798 | -0.99% | 64,700 | 325億2891万 | +0.25% | 2.39 | 0.63 |
06/19 | 805 | 819 | 802 | 806 | +0.12% | 24,400 | 328億5501万 | +1.64% | 2.41 | 0.63 |
06/18 | 811 | 819 | 801 | 805 | -0.12% | 69,600 | 328億1425万 | +2.03% | 2.41 | 0.63 |
06/17 | 832 | 832 | 801 | 806 | -3.47% | 59,000 | 328億5501万 | +2.68% | 2.41 | 0.63 |
06/14 | 828 | 842 | 818 | 835 | +0.72% | 52,900 | 340億3714万 | +6.78% | 2.5 | 0.66 |
06/13 | 860 | 860 | 829 | 829 | -2.24% | 67,400 | 337億9256万 | +6.69% | 2.48 | 0.65 |
06/12 | 839 | 859 | 838 | 848 | +1.07% | 47,300 | 345億6706万 | +9.84% | 2.53 | 0.67 |
06/11 | 855 | 855 | 837 | 839 | -1.29% | 55,400 | 342億19万 | +9.53% | 2.51 | 0.66 |
06/10 | 830 | 860 | 825 | 850 | +2.29% | 138,500 | 346億4858万 | +11.55% | 2.54 | 0.67 |
06/07 | 830 | 834 | 816 | 831 | +0.97% | 76,400 | 338億7409万 | +9.92% | 2.48 | 0.65 |
06/06 | 809 | 829 | 805 | 823 | +2.36% | 127,700 | 335億4798万 | +9.59% | 2.46 | 0.65 |
06/05 | 804 | 808 | 795 | 804 | -0.25% | 100,900 | 327億7348万 | +7.63% | 2.4 | 0.63 |
06/04 | 805 | 809 | 797 | 806 | +0.12% | 47,000 | 328億5501万 | +8.48% | 2.41 | 0.63 |
06/03 | 811 | 811 | 789 | 805 | -0.49% | 51,100 | 328億1425万 | +8.93% | 2.41 | 0.63 |
05/31 | 800 | 813 | 800 | 809 | +1.76% | 83,500 | 329億7730万 | +10.07% | 2.42 | 0.64 |
05/30 | 790 | 798 | 788 | 795 | -0.63% | 59,100 | 324億662万 | +8.9% | 2.38 | 0.62 |
05/29 | 812 | 813 | 793 | 800 | -0.5% | 95,400 | 326億1043万 | +10.04% | 2.39 | 0.63 |
05/28 | 800 | 810 | 793 | 804 | +1.77% | 147,200 | 327億7348万 | +11.2% | 2.4 | 0.63 |
05/27 | 777 | 796 | 776 | 790 | +2.46% | 168,100 | 322億280万 | +9.87% | 2.36 | 0.62 |
05/24 | 738 | 771 | 737 | 771 | +3.77% | 97,900 | 314億2830万 | +7.83% | 2.3 | 0.61 |
05/23 | 735 | 745 | 727 | 743 | +1.36% | 137,000 | 302億8694万 | +4.35% | 2.22 | 0.58 |
05/22 | 740 | 746 | 727 | 733 | -0.95% | 166,300 | 298億7931万 | +3.24% | 2.19 | 0.58 |
05/21 | 723 | 742 | 723 | 740 | +2.49% | 60,500 | 301億6465万 | +4.37% | 2.21 | 0.58 |
05/20 | 716 | 726 | 716 | 722 | +1.26% | 48,000 | 294億3091万 | +2.12% | 2.16 | 0.57 |
05/17 | 710 | 714 | 702 | 713 | +0.99% | 31,000 | 290億6405万 | +0.85% | 2.13 | 0.56 |
05/16 | 728 | 728 | 706 | 706 | -2.35% | 85,700 | 287億7871万 | 0% | 2.11 | 0.55 |
05/15 | 719 | 729 | 709 | 723 | +2.7% | 64,300 | 294億7168万 | +2.26% | 2.16 | 0.57 |
05/14 | 721 | 726 | 689 | 704 | -2.49% | 251,400 | 286億9718万 | -0.28% | 2.1 | 0.55 |
05/13 | 720 | 727 | 712 | 722 | +1.69% | 59,600 | 294億3091万 | +2.27% | 2.16 | 0.57 |
05/10 | 716 | 720 | 704 | 710 | 0% | 30,100 | 289億4176万 | +0.57% | 2.12 | 0.56 |
05/09 | 707 | 714 | 704 | 710 | +0.85% | 16,200 | 289億4176万 | +0.42% | 2.12 | 0.56 |
05/08 | 717 | 717 | 704 | 704 | -2.76% | 47,700 | 286億9718万 | -0.42% | 2.1 | 0.55 |
05/07 | 726 | 726 | 714 | 724 | +0.7% | 40,100 | 295億1244万 | +2.26% | 2.16 | 0.57 |
05/02 | 711 | 724 | 708 | 719 | +1.84% | 32,100 | 293億863万 | +1.41% | 2.15 | 0.56 |
05/01 | 715 | 715 | 701 | 706 | -1.26% | 24,900 | 287億7871万 | -0.7% | 2.11 | 0.55 |
04/30 | 710 | 719 | 701 | 715 | +1.42% | 60,600 | 291億4557万 | +0.42% | 2.14 | 0.56 |
04/26 | 696 | 709 | 694 | 705 | +0.86% | 230,800 | 287億3794万 | -0.7% | 2.11 | 0.55 |
04/25 | 700 | 703 | 698 | 699 | -0.85% | 29,900 | 284億9336万 | -1.27% | 2.09 | 0.55 |
04/24 | 698 | 705 | 692 | 705 | +1% | 49,800 | 287億3794万 | -0.28% | 2.11 | 0.55 |
04/23 | 703 | 706 | 693 | 698 | -0.99% | 37,200 | 284億5260万 | -1.13% | 2.09 | 0.55 |
04/22 | 719 | 723 | 705 | 705 | -0.14% | 42,300 | 287億3794万 | 0% | 2.11 | 0.55 |
04/19 | 700 | 709 | 689 | 706 | +0.71% | 107,400 | 287億7871万 | +0.28% | 2.11 | 0.55 |
04/18 | 700 | 708 | 697 | 701 | +0.14% | 43,500 | 285億7489万 | -0.14% | 2.1 | 0.55 |
04/17 | 702 | 708 | 693 | 700 | +0.29% | 50,400 | 285億3413万 | 0% | 2.09 | 0.55 |
04/16 | 690 | 703 | 682 | 698 | +0.58% | 87,900 | 284億5260万 | -0.14% | 2.09 | 0.55 |
04/15 | 671 | 699 | 671 | 694 | +1.17% | 78,800 | 282億8955万 | -0.43% | 2.07 | 0.54 |
04/12 | 710 | 710 | 686 | 686 | -3.38% | 65,400 | 279億6344万 | -1.44% | 2.05 | 0.54 |
04/11 | 696 | 712 | 690 | 710 | +0.85% | 58,400 | 289億4176万 | +2.16% | 2.12 | 0.56 |
04/10 | 708 | 714 | 699 | 704 | -0.56% | 34,300 | 286億9718万 | +1.59% | 2.1 | 0.55 |
04/09 | 704 | 714 | 699 | 708 | -0.28% | 60,200 | 288億6023万 | +2.46% | 2.12 | 0.56 |
04/08 | 718 | 723 | 701 | 710 | +1% | 79,000 | 289億4176万 | +3.2% | 2.12 | 0.56 |
04/05 | 699 | 712 | 694 | 703 | -1.4% | 77,300 | 286億5642万 | +2.63% | 2.1 | 0.55 |
04/04 | 722 | 726 | 712 | 713 | -1.11% | 26,700 | 290億6405万 | +4.39% | 2.13 | 0.56 |
04/03 | 725 | 733 | 717 | 721 | -0.69% | 25,100 | 293億9015万 | +6.19% | 2.16 | 0.57 |
04/02 | 716 | 733 | 709 | 726 | +1.82% | 89,900 | 295億9397万 | +7.4% | 2.17 | 0.57 |
04/01 | 754 | 754 | 712 | 713 | -3.52% | 61,600 | 290億6405万 | +6.1% | 2.13 | 0.56 |
03/29 | 741 | 746 | 733 | 739 | 0% | 86,200 | 301億2389万 | +10.3% | 10.72 | 0.58 |
03/28 | 741 | 760 | 735 | 739 | -2.76% | 90,600 | 301億2389万 | +10.96% | 10.72 | 0.58 |
03/27 | 738 | 766 | 735 | 760 | +2.29% | 185,700 | 309億7991万 | +14.63% | 11.02 | 0.6 |
03/26 | 682 | 746 | 682 | 743 | +12.24% | 464,200 | 302億8694万 | +12.75% | 10.78 | 0.58 |
03/25 | 669 | 669 | 653 | 662 | -0.6% | 47,800 | 269億8513万 | +1.07% | 9.6 | 0.52 |
03/22 | 672 | 672 | 663 | 666 | -0.45% | 19,900 | 271億4818万 | +1.83% | 9.66 | 0.52 |
03/21 | 678 | 678 | 666 | 669 | -0.15% | 51,100 | 272億7047万 | +2.61% | 9.7 | 0.53 |
03/19 | 670 | 674 | 662 | 670 | -0.89% | 30,800 | 273億1124万 | +3.08% | 9.72 | 0.53 |
03/18 | 679 | 680 | 670 | 676 | +0.3% | 38,700 | 275億5581万 | +4.48% | 9.81 | 0.53 |
03/15 | 665 | 674 | 664 | 674 | +1.05% | 24,900 | 274億7429万 | +4.5% | 9.78 | 0.53 |
03/14 | 658 | 667 | 654 | 667 | +1.37% | 21,000 | 271億8895万 | +3.89% | 9.67 | 0.52 |
03/13 | 656 | 662 | 651 | 658 | +0.61% | 17,100 | 268億2208万 | +2.81% | 9.54 | 0.52 |
03/12 | 651 | 659 | 645 | 654 | +0.31% | 41,800 | 266億5903万 | +2.51% | 9.49 | 0.51 |
03/11 | 663 | 665 | 650 | 652 | -2.83% | 35,500 | 265億7750万 | +2.35% | 9.46 | 0.51 |
03/08 | 662 | 675 | 660 | 671 | +1.36% | 50,500 | 273億5200万 | +5.67% | 9.73 | 0.53 |
03/07 | 665 | 670 | 658 | 662 | +0.76% | 36,400 | 269億8513万 | +4.91% | 9.6 | 0.52 |
03/06 | 649 | 663 | 649 | 657 | 0% | 32,900 | 267億8132万 | +4.78% | 9.53 | 0.52 |
03/05 | 639 | 657 | 636 | 657 | +2.82% | 28,100 | 267億8132万 | +5.46% | 9.53 | 0.52 |
03/04 | 638 | 643 | 632 | 639 | -0.16% | 62,900 | 260億4758万 | +3.23% | 9.27 | 0.5 |
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 | 444 4/6 | 147 3/17 | 8,648,800 2/7 | - | - | +16.5% 2/14 | -30.04% 1/16 |
2009年 3月期 | 294 6/24 | 102 10/10 10/9 他2件 | 16,188,900 6/24 | - | - | +30.99% 6/24 | -29.99% 10/8 |
2010年 3月期 | 300 6/15 | 172 12/1 | 1,723,100 4/15 | - | - | +21.95% 6/15 | -16.24% 11/27 |
2011年 3月期 | 392 3/25 | 170 7/21 | 1,481,900 9/24 | 159億7909万 | 69億2971万 | +36.11% 3/24 | -18.78% 5/24 |
2012年 3月期 | 358 4/11 | 251 11/24 10/6 | 1,168,300 2/3 | 145億9315万 | 102億3151万 | +15.19% 2/3 | -15.04% 5/17 |
2013年 3月期 | 467 1/23 | 217 11/8 | 1,511,800 1/21 | 190億3632万 | 88億4557万 | +42.52% 1/21 | -13.96% 2/15 |
2014年 3月期 | 650 9/17 | 300 6/7 | 12,256,900 9/13 | 264億9595万 | 122億2890万 | +56.25% 9/13 | -16.41% 6/7 |
2015年 3月期 | 488 9/9 | 395 10/17 | 342,200 2/12 | 198億9236万 | 161億140万 | +9.7% 3/18 | -12.82% 10/14 |
2016年 3月期 | 448 4/1 | 295 2/12 | 368,900 8/7 | 182億6184万 | 120億2509万 | +11.84% 2/18 | -16.67% 8/25 |
2017年 3月期 | 377 1/11 | 301 6/24 | 200,100 3/8 | 153億6766万 | 122億6967万 | +6.12% 7/21 | -8.9% 6/16 |
2018年 3月期 | 731 12/18 | 327 4/17 4/14 | 6,049,000 9/8 | 297億9778万 | 133億2951万 | +27.4% 12/7 | -11.85% 2/6 |
2019年 3月期 | 623 5/8 | 298 12/25 | 729,400 8/10 | 253億9537万 | 121億4738万 | +16.77% 1/28 | -25.46% 12/25 |
2020年 3月期 | 518 1/21 | 250 3/13 | 2,099,000 12/12 | 211億1525万 | 101億9076万 | +17.99% 9/9 | -23.75% 3/13 |
2021年 3月期 | 465 11/30 | 297 4/3 | 900,900 6/25 | 189億5481万 | 121億662万 | +17.13% 5/11 | -11.48% 7/1 |
2022年 3月期 | 524 2/16 1/12 | 365 6/21 | 303,300 1/4 | 213億5983万 | 148億7851万 | +17.16% 9/10 | -9.65% 4/12 |
2023年 3月期 | 492 4/5 | 338 11/4 | 330,000 10/28 | 200億5541万 | 137億7790万 | +9.47% 11/24 | -12.62% 10/17 |
2024年 3月期 | 766 3/27 | 411 4/7 | 464,200 3/26 | 312億2449万 | 167億5361万 | +14.65% 3/27 | -5.26% 12/8 |
最新 | 831 2024/7/26 | 55,200 | 338億7409万 | -0.48% 835 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%(1.17倍)
- 1985/12/28 vs 1984/12/28
- 56%(1.56倍)
- 1986/12/26 vs 1985/12/28
- 698%(7.98倍)
- 1987/12/14 vs 1986/12/26
- 2%(1.02倍)
- 1988/12/14 vs 1987/12/14
- 4%(1.04倍)
- 1989/12/25 vs 1988/12/14
- -7%(0.93倍)
- 1990/12/27 vs 1989/12/25
- -4%(0.96倍)
- 1991/12/30 vs 1990/12/27
- -57%(0.43倍)
- 1992/12/30 vs 1991/12/30
- -9%(0.91倍)
- 1993/12/29 vs 1992/12/30
- 14%(1.14倍)
- 1994/12/30 vs 1993/12/29
- -17%(0.83倍)
- 1995/12/29 vs 1994/12/30
- -20%(0.8倍)
- 1996/12/30 vs 1995/12/29
- -21%(0.79倍)
- 1997/12/30 vs 1996/12/30
- -53%(0.47倍)
- 1998/12/30 vs 1997/12/30
- -9%(0.91倍)
- 1999/12/30 vs 1998/12/30
- -15%(0.85倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/28 vs 2000/12/29
- 25%(1.25倍)
- 2002/12/30 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/30
- -7%(0.93倍)
- 2004/12/30 vs 2003/12/30
- 158%(2.58倍)
- 2005/12/30 vs 2004/12/30
- 51%(1.51倍)
- 2006/12/29 vs 2005/12/30
- -31%(0.69倍)
- 2007/12/28 vs 2006/12/29
- -25%(0.75倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- 22%(1.22倍)
- 2010/12/30 vs 2009/12/30
- 25%(1.25倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 75%(1.75倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- -19%(0.81倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 84%(1.84倍)
- 2018/12/28 vs 2017/12/29
- -47%(0.53倍)
- 2019/12/30 vs 2018/12/28
- 38%(1.38倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 19%(1.19倍)
- 2022/12/30 vs 2021/12/30
- -15%(0.85倍)
- 2023/12/29 vs 2022/12/30
- 43%(1.43倍)
- 2024/07/26 vs 2023/12/29
- 43%(1.43倍)
- 過去安値
102円(2008/10/10) - 715%(8.15倍)
831円(7/26)