株価チャート
株価
7/26
- 前日 (7/25)
- 1,981
- 始値
- 1,944
- 高値
- 1,981
- 安値
- 1,935
- 終値 -2.02%
- 1,941
- 出来高 -63.57%
- 56,000
乖離率
- 株価（5日）
移動平均値 - -2.46%
1,990 - 株価（25日）
移動平均値 - -1.57%
1,972 - 出来高（5日）
移動平均値 - -19.93%
69,940
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 | 1,944 | 1,981 | 1,935 | 1,941 | -2.02% | 56,000 | 1194億4374万 | -1.57% | 10.9 | 0.62 |
| 07/25 | 2,031 | 2,031 | 1,974 | 1,981 | -0.5% | 153,700 | 1219億523万 | +0.46% | 11.13 | 0.63 |
| 07/24 | 2,020 | 2,020 | 1,986 | 1,991 | -1.87% | 65,200 | 1225億2060万 | +1.07% | 11.18 | 0.63 |
| 07/23 | 2,013 | 2,046 | 2,013 | 2,029 | +1.1% | 45,000 | 1248億5901万 | +3.15% | 11.4 | 0.64 |
| 07/22 | 2,019 | 2,026 | 2,004 | 2,007 | -0.4% | 29,800 | 1235億519万 | +2.35% | 11.27 | 0.64 |
| 07/19 | 2,002 | 2,026 | 1,990 | 2,015 | -0.4% | 41,400 | 1239億9749万 | +2.96% | 11.32 | 0.64 |
| 07/18 | 2,014 | 2,039 | 2,011 | 2,023 | +0.2% | 46,500 | 1244億8979万 | +3.58% | 11.36 | 0.64 |
| 07/17 | 2,007 | 2,030 | 1,997 | 2,019 | +1.46% | 58,600 | 1242億4364万 | +3.54% | 11.34 | 0.64 |
| 07/16 | 1,988 | 2,003 | 1,977 | 1,990 | +0.66% | 46,200 | 1224億5906万 | +2.26% | 11.18 | 0.63 |
| 07/12 | 1,954 | 1,989 | 1,954 | 1,977 | +0.51% | 68,400 | 1216億5908万 | +1.65% | 11.1 | 0.63 |
| 07/11 | 1,954 | 1,976 | 1,942 | 1,967 | +1.97% | 62,000 | 1210億4370万 | +1.24% | 11.05 | 0.62 |
| 07/10 | 1,933 | 1,933 | 1,914 | 1,929 | -0.36% | 90,400 | 1187億529万 | -0.67% | 10.83 | 0.61 |
| 07/09 | 1,924 | 1,947 | 1,913 | 1,936 | +1.15% | 62,700 | 1191億3605万 | -0.36% | 10.87 | 0.61 |
| 07/08 | 1,921 | 1,930 | 1,909 | 1,914 | -0.73% | 58,800 | 1177億8223万 | -1.59% | 10.75 | 0.61 |
| 07/05 | 1,960 | 1,960 | 1,923 | 1,928 | -1.33% | 41,800 | 1186億4375万 | -1.08% | 10.83 | 0.61 |
| 07/04 | 1,951 | 1,954 | 1,938 | 1,954 | +0.15% | 27,900 | 1202億4372万 | +0.05% | 10.97 | 0.62 |
| 07/03 | 1,960 | 1,970 | 1,943 | 1,951 | -0.1% | 42,300 | 1200億5911万 | -0.05% | 10.96 | 0.62 |
| 07/02 | 1,980 | 1,988 | 1,953 | 1,953 | -1.21% | 44,200 | 1201億8218万 | +0.1% | 10.97 | 0.62 |
| 07/01 | 1,993 | 2,002 | 1,976 | 1,977 | +0.2% | 41,800 | 1216億5908万 | +1.28% | 11.1 | 0.63 |
| 06/28 | 1,976 | 1,997 | 1,965 | 1,973 | -0.15% | 79,900 | 1214億1293万 | +1.02% | 11.08 | 0.63 |
| 06/27 | 1,956 | 1,979 | 1,948 | 1,976 | +0.51% | 43,500 | 1215億9754万 | +1.28% | 11.1 | 0.63 |
| 06/26 | 1,980 | 1,983 | 1,960 | 1,966 | -0.71% | 41,200 | 1209億8217万 | +0.82% | 11.04 | 0.62 |
| 06/25 | 1,982 | 2,005 | 1,972 | 1,980 | -0.1% | 67,300 | 1218億4369万 | +1.59% | 11.12 | 0.63 |
| 06/24 | 1,968 | 2,002 | 1,947 | 1,982 | +1.8% | 93,200 | 1219億6676万 | +1.8% | 11.13 | 0.63 |
| 06/21 | 1,926 | 1,955 | 1,926 | 1,947 | +0.36% | 98,500 | 1198億1296万 | +0.05% | 10.94 | 0.62 |
| 06/20 | 1,915 | 1,945 | 1,915 | 1,940 | +0.26% | 55,500 | 1193億8220万 | -0.31% | 10.9 | 0.62 |
| 06/19 | 1,909 | 1,951 | 1,909 | 1,935 | +1.26% | 61,400 | 1190億7451万 | -0.57% | 10.87 | 0.61 |
| 06/18 | 1,915 | 1,919 | 1,901 | 1,911 | +1.43% | 46,400 | 1175億9762万 | -1.9% | 10.73 | 0.61 |
| 06/17 | 1,889 | 1,900 | 1,868 | 1,884 | -1.05% | 49,600 | 1159億3612万 | -3.43% | 10.58 | 0.6 |
| 06/14 | 1,872 | 1,912 | 1,870 | 1,904 | +0.21% | 104,000 | 1171億6686万 | -2.76% | 10.69 | 0.6 |
| 06/13 | 1,945 | 1,945 | 1,900 | 1,900 | -2.31% | 55,800 | 1169億2071万 | -3.31% | 10.67 | 0.6 |
| 06/12 | 1,924 | 1,966 | 1,924 | 1,945 | +0.31% | 33,400 | 1196億8989万 | -1.37% | 10.92 | 0.62 |
| 06/11 | 1,959 | 1,968 | 1,938 | 1,939 | -0.72% | 39,300 | 1193億2066万 | -1.92% | 10.89 | 0.62 |
| 06/10 | 1,924 | 1,955 | 1,922 | 1,953 | +1.24% | 46,500 | 1201億8218万 | -1.51% | 10.97 | 0.62 |
| 06/07 | 1,938 | 1,938 | 1,918 | 1,929 | -0.16% | 30,000 | 1187億529万 | -3.07% | 10.83 | 0.61 |
| 06/06 | 1,966 | 1,966 | 1,930 | 1,932 | -1.58% | 38,900 | 1188億8990万 | -3.35% | 10.85 | 0.61 |
| 06/05 | 1,976 | 1,982 | 1,958 | 1,963 | -1.46% | 41,500 | 1207億9756万 | -2.29% | 11.02 | 0.62 |
| 06/04 | 1,988 | 2,009 | 1,969 | 1,992 | -1.24% | 60,000 | 1225億8214万 | -1.19% | 11.19 | 0.63 |
| 06/03 | 2,011 | 2,037 | 2,005 | 2,017 | +0.2% | 59,900 | 1241億2057万 | -0.2% | 11.33 | 0.64 |
| 05/31 | 1,954 | 2,018 | 1,936 | 2,013 | +3.76% | 165,100 | 1238億7442万 | -0.69% | 11.31 | 0.64 |
| 05/30 | 1,920 | 1,942 | 1,902 | 1,940 | +0.21% | 72,300 | 1193億8220万 | -4.48% | 10.9 | 0.62 |
| 05/29 | 1,968 | 1,981 | 1,926 | 1,936 | -1.97% | 55,600 | 1191億3605万 | -5% | 10.87 | 0.61 |
| 05/28 | 1,980 | 1,990 | 1,968 | 1,975 | -0.5% | 43,600 | 1215億3600万 | -3.33% | 11.09 | 0.63 |
| 05/27 | 1,954 | 1,985 | 1,939 | 1,985 | +2.32% | 69,000 | 1221億5137万 | -3.12% | 11.15 | 0.63 |
| 05/24 | 1,933 | 1,954 | 1,933 | 1,940 | -0.51% | 54,400 | 1193億8220万 | -5.6% | 10.9 | 0.62 |
| 05/23 | 1,933 | 1,956 | 1,905 | 1,950 | +1.04% | 76,700 | 1199億9757万 | -5.52% | 10.95 | 0.62 |
| 05/22 | 1,925 | 1,945 | 1,902 | 1,930 | -0.52% | 73,200 | 1187億6683万 | -6.9% | 10.84 | 0.61 |
| 05/21 | 1,950 | 1,980 | 1,940 | 1,940 | -0.61% | 66,900 | 1193億8220万 | -6.87% | 10.9 | 0.62 |
| 05/20 | 1,950 | 1,963 | 1,944 | 1,952 | +0.41% | 37,600 | 1201億2065万 | -6.65% | 10.96 | 0.62 |
| 05/17 | 1,949 | 1,953 | 1,925 | 1,944 | -0.46% | 86,600 | 1196億2835万 | -7.38% | 10.92 | 0.62 |
| 05/16 | 1,989 | 1,989 | 1,935 | 1,953 | -1.16% | 56,900 | 1201億8218万 | -7.26% | 10.97 | 0.62 |
| 05/15 | 1,990 | 1,990 | 1,948 | 1,976 | -0.75% | 72,800 | 1215億9754万 | -6.48% | 11.1 | 0.63 |
| 05/14 | 2,017 | 2,017 | 1,974 | 1,991 | -2.74% | 115,000 | 1225億2060万 | -5.95% | 11.18 | 0.63 |
| 05/13 | 2,057 | 2,062 | 2,022 | 2,047 | -1.54% | 100,100 | 1259億6668万 | -3.49% | 11.5 | 0.65 |
| 05/10 | 2,100 | 2,107 | 2,075 | 2,079 | -0.38% | 37,100 | 1279億3587万 | -1.93% | 11.68 | 0.66 |
| 05/09 | 2,071 | 2,104 | 2,069 | 2,087 | +1.07% | 57,100 | 1284億2817万 | -1.51% | 11.72 | 0.66 |
| 05/08 | 2,099 | 2,100 | 2,056 | 2,065 | -1.53% | 45,600 | 1270億7435万 | -2.55% | 11.6 | 0.66 |
| 05/07 | 2,119 | 2,119 | 2,082 | 2,097 | -1.36% | 61,600 | 1290億4354万 | -1.18% | 11.78 | 0.67 |
| 05/02 | 2,122 | 2,157 | 2,122 | 2,126 | -1.21% | 45,500 | 1308億2812万 | +0.19% | 11.94 | 0.67 |
| 05/01 | 2,218 | 2,220 | 2,121 | 2,152 | -0.74% | 108,200 | 1324億2809万 | +1.41% | 12.09 | 0.68 |
| 04/30 | 2,150 | 2,172 | 2,115 | 2,168 | +0.98% | 72,400 | 1334億1269万 | +2.22% | 12.18 | 0.69 |
| 04/26 | 2,107 | 2,152 | 2,097 | 2,147 | +1.08% | 69,400 | 1321億2040万 | +1.37% | 12.06 | 0.68 |
| 04/25 | 2,137 | 2,141 | 2,110 | 2,124 | -1.21% | 46,900 | 1307億505万 | +0.33% | 11.93 | 0.67 |
| 04/24 | 2,121 | 2,157 | 2,114 | 2,150 | +1.61% | 38,300 | 1323億502万 | +1.61% | 12.08 | 0.68 |
| 04/23 | 2,144 | 2,144 | 2,099 | 2,116 | +0.24% | 36,400 | 1302億1275万 | +0.28% | 11.88 | 0.67 |
| 04/22 | 2,111 | 2,120 | 2,086 | 2,111 | +1.98% | 57,200 | 1299億506万 | +0.33% | 11.86 | 0.67 |
| 04/19 | 2,119 | 2,119 | 2,046 | 2,070 | -2.4% | 68,500 | 1273億8204万 | -1.38% | 11.63 | 0.66 |
| 04/18 | 2,135 | 2,149 | 2,117 | 2,121 | -0.66% | 57,100 | 1305億2044万 | +1.19% | 11.91 | 0.67 |
| 04/17 | 2,164 | 2,172 | 2,125 | 2,135 | -1.34% | 56,900 | 1313億8196万 | +2.15% | 11.99 | 0.68 |
| 04/16 | 2,190 | 2,190 | 2,140 | 2,164 | -1.19% | 72,500 | 1331億6654万 | +3.94% | 12.15 | 0.69 |
| 04/15 | 2,127 | 2,195 | 2,127 | 2,190 | +1.25% | 55,200 | 1347億6650万 | +5.54% | 12.3 | 0.7 |
| 04/12 | 2,166 | 2,181 | 2,151 | 2,163 | +0.37% | 61,900 | 1331億500万 | +4.54% | 12.15 | 0.69 |
| 04/11 | 2,111 | 2,159 | 2,111 | 2,155 | +0.09% | 43,200 | 1326億1270万 | +4.51% | 12.1 | 0.68 |
| 04/10 | 2,114 | 2,154 | 2,114 | 2,153 | +1.84% | 44,100 | 1324億8963万 | +4.72% | 12.09 | 0.68 |
| 04/09 | 2,138 | 2,153 | 2,091 | 2,114 | -0.94% | 71,600 | 1300億8968万 | +3.17% | 11.87 | 0.67 |
| 04/08 | 2,082 | 2,141 | 2,082 | 2,134 | +2.74% | 72,800 | 1313億2042万 | +4.45% | 11.99 | 0.68 |
| 04/05 | 2,050 | 2,081 | 2,041 | 2,077 | +0.29% | 37,000 | 1278億1280万 | +1.91% | 11.67 | 0.66 |
| 04/04 | 2,066 | 2,085 | 2,058 | 2,071 | +1.42% | 62,600 | 1274億4358万 | +1.72% | 11.63 | 0.66 |
| 04/03 | 2,059 | 2,067 | 2,040 | 2,042 | 0% | 98,900 | 1256億5900万 | +0.29% | 11.47 | 0.65 |
| 04/02 | 2,079 | 2,089 | 2,031 | 2,042 | -2.44% | 64,300 | 1256億5900万 | +0.25% | 11.47 | 0.65 |
| 04/01 | 2,131 | 2,131 | 2,084 | 2,093 | -1.83% | 37,600 | 1287億9739万 | +2.75% | 11.76 | 0.66 |
| 03/29 | 2,088 | 2,139 | 2,085 | 2,132 | +2.11% | 68,100 | 1311億9735万 | +4.66% | 13.05 | 0.71 |
| 03/28 | 2,135 | 2,146 | 2,072 | 2,088 | -2.66% | 76,300 | 1284億8971万 | +2.6% | 12.78 | 0.69 |
| 03/27 | 2,130 | 2,159 | 2,126 | 2,145 | +1.18% | 104,900 | 1319億9733万 | +5.41% | 13.13 | 0.71 |
| 03/26 | 2,103 | 2,125 | 2,100 | 2,120 | +1.48% | 63,400 | 1304億5890万 | +4.28% | 12.98 | 0.7 |
| 03/25 | 2,128 | 2,128 | 2,086 | 2,089 | -1.51% | 76,500 | 1285億5125万 | +2.86% | 12.79 | 0.69 |
| 03/22 | 2,100 | 2,126 | 2,096 | 2,121 | +1.34% | 83,000 | 1305億2044万 | +4.48% | 12.98 | 0.7 |
| 03/21 | 2,033 | 2,096 | 2,029 | 2,093 | +4.6% | 119,700 | 1287億9739万 | +3.21% | 12.81 | 0.69 |
| 03/19 | 1,977 | 2,011 | 1,966 | 2,001 | +1.21% | 114,400 | 1231億3597万 | -1.33% | 12.25 | 0.66 |
| 03/18 | 2,007 | 2,007 | 1,971 | 1,977 | -0.5% | 103,200 | 1216億5908万 | -2.61% | 12.1 | 0.65 |
| 03/15 | 1,982 | 2,003 | 1,966 | 1,987 | +0.25% | 145,500 | 1222億7445万 | -2.36% | 12.16 | 0.66 |
| 03/14 | 1,959 | 1,982 | 1,937 | 1,982 | +0.41% | 149,200 | 1219億6676万 | -2.8% | 12.13 | 0.66 |
| 03/13 | 1,969 | 1,984 | 1,952 | 1,974 | +1.02% | 142,600 | 1214億7447万 | -3.33% | 12.08 | 0.65 |
| 03/12 | 1,967 | 1,976 | 1,919 | 1,954 | -1.66% | 133,600 | 1202億4372万 | -4.5% | 11.96 | 0.65 |
| 03/11 | 2,017 | 2,026 | 1,962 | 1,987 | -2.21% | 88,900 | 1222億7445万 | -2.98% | 12.16 | 0.66 |
| 03/08 | 1,975 | 2,032 | 1,973 | 2,032 | +1.65% | 128,800 | 1250億4362万 | -0.83% | 12.44 | 0.67 |
| 03/07 | 2,009 | 2,009 | 1,975 | 1,999 | +0.71% | 84,200 | 1230億1290万 | -2.49% | 12.24 | 0.66 |
| 03/06 | 1,973 | 1,996 | 1,971 | 1,985 | -0.35% | 102,800 | 1221億5137万 | -3.17% | 12.15 | 0.66 |
| 03/05 | 1,967 | 2,003 | 1,966 | 1,992 | +1.17% | 49,900 | 1225億8214万 | -2.92% | 12.19 | 0.66 |
| 03/04 | 2,006 | 2,015 | 1,968 | 1,969 | -1.8% | 87,800 | 1211億6678万 | -4.09% | 12.05 | 0.65 |
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 | 910 7/10 | 588 1/22 | 288,000 5/15 | - | - | +13.31% 2/25 | -18.4% 1/16 |
| 2009年 3月期 | 1,100 1/7 1/6 | 648 10/10 | 591,000 1/16 | - | - | +14.7% 12/25 | -17.82% 10/10 |
| 2010年 3月期 | 1,040 7/27 | 641 11/26 | 384,000 9/15 | - | - | +14.48% 4/23 | -12.08% 11/24 |
| 2011年 3月期 | 952 3/25 | 626 3/17 | 627,000 4/22 | 622億82万 | 409億96万 | +20.09% 3/28 | -15.44% 3/16 |
| 2012年 3月期 | 895 4/4 | 642 12/9 | 256,000 4/14 | 584億7661万 | 419億4635万 | +12.04% 3/7 | -7.73% 11/16 |
| 2013年 3月期 | 1,038 3/21 | 660 5/29 | 289,000 8/9 | 678億1980万 | 431億2242万 | +11.21% 1/18 | -9.37% 5/23 |
| 2014年 3月期 | 1,480 12/30 | 929 6/13 | 554,000 10/30 | 966億9876万 | 606億9807万 | +13.97% 11/11 | -12.36% 6/13 |
| 2015年 3月期 | 1,921 2/27 | 1,291 4/11 | 269,700 7/31 | 1255億1279万 | 843億5034万 | +12.18% 7/25 | -10.68% 10/17 |
| 2016年 3月期 | 2,668 12/28 | 1,704 4/7 | 403,200 6/29 | 1743億1970万 | 1113億3462万 | +12.91% 5/11 | -17.26% 1/21 |
| 2017年 3月期 | 2,311 4/21 | 1,574 6/24 | 294,100 2/1 | 1509億9431万 | 1028億4078万 | +14.18% 7/21 | -12.32% 6/24 |
| 2018年 3月期 | 2,506 1/26 | 2,001 4/6 | 264,200 2/1 | 1542億1227万 | 1307億3977万 | +11.87% 5/2 | -11.51% 2/14 |
| 2019年 3月期 | 2,600 12/4 | 1,963 12/25 | 422,400 10/30 | 1599億9676万 | 1207億9756万 | +9.99% 9/26 | -14.64% 12/25 |
| 2020年 3月期 | 2,494 5/21 | 1,882 3/17 | 468,400 3/13 | 1534億7382万 | 1158億1304万 | +11.21% 9/19 | -11.9% 2/28 |
| 2021年 3月期 | 2,495 6/10 | 1,880 2/26 | 208,300 1/8 | 1535億3536万 | 1156億8997万 | +10.53% 11/11 | -8.97% 8/7 |
| 2022年 3月期 | 2,023 7/15 | 1,420 1/21 | 338,700 4/30 | 1244億8979万 | 873億8285万 | +9.11% 3/17 | -10.58% 5/13 |
| 2023年 3月期 | 1,891 10/5 | 1,441 12/21 | 339,600 6/29 | 1163億6688万 | 886億7513万 | +20.09% 5/1 | -10.1% 12/21 |
| 2024年 3月期 | 2,342 9/20 9/19 | 1,571 4/6 | 434,800 5/1 | 1441億2016万 | 966億7497万 | +16.27% 5/10 | -8.92% 10/4 |
| 最新 | 1,941 2024/7/26 | 56,000 | 1194億4374万 | -1.57% 1,972 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 48%（1.48倍）
- 1985/12/28 vs 1984/12/28
- -12%（0.88倍）
- 1986/12/27 vs 1985/12/28
- 73%（1.73倍）
- 1987/12/28 vs 1986/12/27
- -6%（0.94倍）
- 1988/12/28 vs 1987/12/28
- 43%（1.43倍）
- 1989/12/29 vs 1988/12/28
- 82%（1.82倍）
- 1990/12/28 vs 1989/12/29
- -13%（0.87倍）
- 1991/12/30 vs 1990/12/28
- 63%（1.63倍）
- 1992/12/30 vs 1991/12/30
- -11%（0.89倍）
- 1993/12/30 vs 1992/12/30
- -24%（0.76倍）
- 1994/12/30 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/30
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- 4%（1.04倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- 14%（1.14倍）
- 1999/12/30 vs 1998/12/30
- -25%（0.75倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- 32%（1.32倍）
- 2002/12/30 vs 2001/12/28
- -1%（0.99倍）
- 2003/12/30 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- 41%（1.41倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 75%（1.75倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 63%（1.63倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/07/26 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
202円（1983/01/19） - 859%（9.59倍）
1,941円（7/26）