株価チャート
株価
7/26
- 前日 (7/25)
- 890
- 始値
- 891
- 高値
- 910
- 安値
- 891
- 終値 +0.11%
- 891
- 出来高 -34.3%
- 43,100
乖離率
- 株価（5日）
移動平均値 - -1.22%
902 - 株価（25日）
移動平均値 - -1.98%
909 - 出来高（5日）
移動平均値 - +13.78%
37,880
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 | 891 | 910 | 891 | 891 | +0.11% | 43,100 | 119億5873万 | -1.98% | 75.84 | 1.92 |
| 07/25 | 897 | 921 | 887 | 890 | -1.44% | 65,600 | 119億4531万 | -2.2% | 75.75 | 1.91 |
| 07/24 | 912 | 923 | 901 | 903 | -1.31% | 29,300 | 121億1979万 | -0.77% | 76.86 | 1.94 |
| 07/23 | 909 | 928 | 906 | 915 | +0.33% | 22,500 | 122億8085万 | +0.55% | 77.88 | 1.97 |
| 07/22 | 926 | 937 | 912 | 912 | -1.51% | 28,900 | 122億4059万 | +0.44% | 77.62 | 1.96 |
| 07/19 | 930 | 941 | 925 | 926 | -0.96% | 42,800 | 124億2849万 | +2.21% | 78.82 | 1.99 |
| 07/18 | 937 | 955 | 932 | 935 | -0.32% | 39,400 | 125億4928万 | +3.54% | 79.58 | 2.01 |
| 07/17 | 933 | 951 | 933 | 938 | +0.86% | 37,400 | 125億8955万 | +4.45% | 79.84 | 2.02 |
| 07/16 | 940 | 943 | 917 | 930 | -0.96% | 97,200 | 124億8218万 | +4.03% | 79.16 | 2 |
| 07/12 | 911 | 943 | 911 | 939 | +2.07% | 93,900 | 126億297万 | +5.51% | 79.92 | 2.02 |
| 07/11 | 910 | 921 | 907 | 920 | +1.43% | 43,300 | 123億4796万 | +3.72% | 78.31 | 1.98 |
| 07/10 | 906 | 912 | 900 | 907 | +0.11% | 38,300 | 121億7348万 | +2.6% | 77.2 | 1.95 |
| 07/09 | 910 | 925 | 895 | 906 | +0.11% | 55,700 | 121億6006万 | +2.72% | 77.11 | 1.95 |
| 07/08 | 884 | 915 | 884 | 905 | +1.34% | 70,300 | 121億4663万 | +2.96% | 77.03 | 1.95 |
| 07/05 | 896 | 905 | 885 | 893 | -0.11% | 39,500 | 119億8557万 | +1.94% | 76.01 | 1.92 |
| 07/04 | 920 | 920 | 889 | 894 | -2.3% | 67,900 | 119億9899万 | +2.41% | 76.09 | 1.92 |
| 07/03 | 908 | 921 | 908 | 915 | +1.78% | 65,400 | 122億8085万 | +5.29% | 77.88 | 1.97 |
| 07/02 | 901 | 910 | 887 | 899 | +0.45% | 52,200 | 120億6610万 | +4.05% | 76.52 | 1.93 |
| 07/01 | 902 | 912 | 888 | 895 | -0.56% | 54,800 | 120億1242万 | +3.83% | 76.18 | 1.93 |
| 06/28 | 913 | 913 | 894 | 900 | -0.44% | 29,200 | 120億7953万 | +4.77% | 76.6 | 1.94 |
| 06/27 | 905 | 918 | 902 | 904 | +0.33% | 52,100 | 121億3321万 | +5.61% | 76.94 | 1.94 |
| 06/26 | 905 | 906 | 894 | 901 | -0.99% | 29,600 | 120億9295万 | +5.63% | 76.69 | 1.94 |
| 06/25 | 897 | 919 | 897 | 910 | +1% | 41,200 | 122億1374万 | +7.06% | 77.45 | 1.96 |
| 06/24 | 890 | 907 | 881 | 901 | +0.22% | 42,800 | 120億9295万 | +6.12% | 76.69 | 1.94 |
| 06/21 | 907 | 909 | 895 | 899 | -0.88% | 36,300 | 120億6610万 | +6.01% | 76.52 | 1.93 |
| 06/20 | 908 | 918 | 891 | 907 | +0.78% | 50,100 | 121億7348万 | +7.08% | 77.2 | 1.95 |
| 06/19 | 899 | 908 | 890 | 900 | +1.24% | 70,900 | 120億7953万 | +6.51% | 76.6 | 1.94 |
| 06/18 | 879 | 899 | 879 | 889 | +1.83% | 68,900 | 119億3189万 | +5.33% | 75.67 | 1.91 |
| 06/17 | 884 | 885 | 868 | 873 | -0.34% | 66,300 | 117億1714万 | +3.44% | 74.31 | 1.88 |
| 06/14 | 828 | 876 | 828 | 876 | +5.8% | 88,300 | 117億5740万 | +3.79% | 74.56 | 1.88 |
| 06/13 | 841 | 841 | 828 | 828 | -0.6% | 29,200 | 111億1316万 | -2.24% | 70.47 | 1.78 |
| 06/12 | 833 | 842 | 827 | 833 | +1.34% | 40,600 | 111億8027万 | -2% | 70.9 | 1.79 |
| 06/11 | 847 | 847 | 822 | 822 | -2.14% | 29,600 | 110億3263万 | -3.75% | 69.96 | 1.77 |
| 06/10 | 855 | 856 | 836 | 840 | -0.94% | 24,600 | 112億7422万 | -1.98% | 71.5 | 1.81 |
| 06/07 | 848 | 851 | 843 | 848 | 0% | 23,700 | 113億8160万 | -1.28% | 72.18 | 1.82 |
| 06/06 | 854 | 862 | 840 | 848 | -0.47% | 42,200 | 113億8160万 | -1.62% | 72.18 | 1.82 |
| 06/05 | 845 | 861 | 841 | 852 | +0.71% | 38,500 | 114億3528万 | -1.39% | 72.52 | 1.83 |
| 06/04 | 821 | 853 | 817 | 846 | +3.17% | 56,200 | 113億5475万 | -2.31% | 72.01 | 1.82 |
| 06/03 | 825 | 834 | 814 | 820 | -0.49% | 42,200 | 110億579万 | -5.53% | 69.79 | 1.76 |
| 05/31 | 791 | 824 | 790 | 824 | +3.39% | 43,100 | 110億5948万 | -5.4% | 70.13 | 1.77 |
| 05/30 | 792 | 797 | 778 | 797 | +0.25% | 50,400 | 106億9709万 | -8.71% | 67.84 | 1.71 |
| 05/29 | 828 | 832 | 795 | 795 | -4.79% | 74,000 | 106億7025万 | -9.25% | 67.67 | 1.71 |
| 05/28 | 830 | 843 | 824 | 835 | +1.71% | 33,100 | 112億711万 | -5.01% | 71.07 | 1.8 |
| 05/27 | 839 | 839 | 817 | 821 | -1.68% | 27,800 | 110億1921万 | -6.92% | 69.88 | 1.77 |
| 05/24 | 817 | 845 | 813 | 835 | +0.36% | 35,000 | 112億711万 | -5.44% | 71.07 | 1.8 |
| 05/23 | 843 | 846 | 828 | 832 | +0.24% | 47,100 | 111億6685万 | -5.99% | 70.82 | 1.79 |
| 05/22 | 860 | 860 | 825 | 830 | -4.27% | 119,900 | 111億4001万 | -6.43% | 70.65 | 1.79 |
| 05/21 | 885 | 889 | 865 | 867 | -2.03% | 35,900 | 116億3661万 | -2.47% | 73.79 | 1.87 |
| 05/20 | 863 | 887 | 863 | 885 | +2.55% | 30,200 | 118億7820万 | -0.56% | 75.33 | 1.9 |
| 05/17 | 863 | 874 | 860 | 863 | -0.35% | 26,200 | 115億8292万 | -3.03% | 73.45 | 1.86 |
| 05/16 | 885 | 890 | 862 | 866 | -2.26% | 76,100 | 116億2319万 | -2.7% | 73.71 | 1.86 |
| 05/15 | 883 | 890 | 872 | 886 | +0.34% | 51,400 | 118億9162万 | -0.45% | 75.41 | 1.91 |
| 05/14 | 879 | 894 | 872 | 883 | +0.46% | 51,600 | 118億5136万 | -0.56% | 75.16 | 1.9 |
| 05/13 | 889 | 929 | 864 | 879 | -5.48% | 115,100 | 117億9767万 | -0.9% | 74.82 | 1.89 |
| 05/10 | 925 | 934 | 914 | 930 | +0.76% | 71,000 | 124億8218万 | +5.08% | 79.16 | 2 |
| 05/09 | 910 | 926 | 910 | 923 | +1.32% | 59,200 | 123億8822万 | +4.53% | 78.56 | 1.99 |
| 05/08 | 915 | 922 | 908 | 911 | -0.22% | 40,900 | 122億2716万 | +3.29% | 77.54 | 1.96 |
| 05/07 | 898 | 915 | 898 | 913 | +2.47% | 45,200 | 122億5401万 | +3.51% | 77.71 | 1.96 |
| 05/02 | 904 | 905 | 881 | 891 | -1.66% | 40,700 | 119億5873万 | +1.14% | 75.84 | 1.92 |
| 05/01 | 912 | 917 | 905 | 906 | -0.66% | 31,900 | 121億6006万 | +2.72% | 77.11 | 1.95 |
| 04/30 | 902 | 915 | 899 | 912 | +1.11% | 37,600 | 122億4059万 | +3.4% | 77.62 | 1.96 |
| 04/26 | 888 | 902 | 881 | 902 | +1.12% | 36,600 | 121億637万 | +2.27% | 76.77 | 1.94 |
| 04/25 | 885 | 905 | 885 | 892 | -0.11% | 44,100 | 119億7215万 | +1.13% | 75.92 | 1.92 |
| 04/24 | 888 | 907 | 885 | 893 | +1.48% | 68,500 | 119億8557万 | +1.13% | 76.01 | 1.92 |
| 04/23 | 880 | 890 | 873 | 880 | 0% | 26,600 | 118億1109万 | -0.45% | 74.9 | 1.89 |
| 04/22 | 869 | 881 | 868 | 880 | +1.85% | 32,500 | 118億1109万 | -0.45% | 74.9 | 1.89 |
| 04/19 | 889 | 889 | 860 | 864 | -3.68% | 64,400 | 115億9634万 | -2.26% | 73.54 | 1.86 |
| 04/18 | 857 | 899 | 855 | 897 | +4.42% | 82,800 | 120億3926万 | +1.47% | 76.35 | 1.93 |
| 04/17 | 873 | 875 | 856 | 859 | -1.72% | 36,500 | 115億2924万 | -2.83% | 73.11 | 1.85 |
| 04/16 | 893 | 893 | 870 | 874 | -1.13% | 70,900 | 117億3056万 | -1.35% | 74.39 | 1.88 |
| 04/15 | 885 | 890 | 876 | 884 | -0.34% | 38,900 | 118億6478万 | -0.34% | 75.24 | 1.9 |
| 04/12 | 888 | 906 | 879 | 887 | -0.67% | 70,100 | 119億504万 | -0.67% | 75.5 | 1.91 |
| 04/11 | 874 | 898 | 870 | 893 | +1.71% | 61,800 | 119億8557万 | 0% | 76.01 | 1.92 |
| 04/10 | 870 | 884 | 868 | 878 | +1.74% | 39,400 | 117億8425万 | -1.46% | 74.73 | 1.89 |
| 04/09 | 865 | 867 | 854 | 863 | +0.12% | 25,100 | 115億8292万 | -3.03% | 73.45 | 1.86 |
| 04/08 | 855 | 864 | 845 | 862 | +2.5% | 53,300 | 115億6950万 | -3.15% | 73.37 | 1.85 |
| 04/05 | 840 | 852 | 830 | 841 | -1.64% | 67,200 | 112億8764万 | -5.51% | 71.58 | 1.81 |
| 04/04 | 850 | 861 | 839 | 855 | +0.94% | 63,800 | 114億7555万 | -4.15% | 72.77 | 1.84 |
| 04/03 | 860 | 866 | 847 | 847 | -3.09% | 81,400 | 113億6817万 | -5.26% | 72.09 | 1.82 |
| 04/02 | 893 | 895 | 873 | 874 | -2.35% | 46,200 | 117億3056万 | -2.56% | 74.39 | 1.88 |
| 04/01 | 899 | 904 | 887 | 895 | -0.56% | 37,300 | 120億1242万 | -0.44% | 76.18 | 1.93 |
| 03/29 | 901 | 906 | 891 | 900 | +0.22% | 29,800 | 120億7953万 | 0% | 92.66 | 1.98 |
| 03/28 | 888 | 909 | 885 | 898 | -1.86% | 50,600 | 120億5268万 | -0.33% | 92.46 | 1.97 |
| 03/27 | 917 | 934 | 913 | 915 | -0.22% | 95,600 | 122億8085万 | +1.33% | 94.21 | 2.01 |
| 03/26 | 899 | 917 | 892 | 917 | +1.78% | 67,000 | 123億769万 | +1.44% | 94.42 | 2.01 |
| 03/25 | 903 | 909 | 897 | 901 | -0.88% | 71,500 | 120億9295万 | -0.33% | 92.77 | 1.98 |
| 03/22 | 906 | 920 | 902 | 909 | 0% | 54,700 | 122億32万 | +0.55% | 93.59 | 2 |
| 03/21 | 928 | 929 | 905 | 909 | -0.66% | 80,600 | 122億32万 | +0.44% | 93.59 | 2 |
| 03/19 | 890 | 918 | 885 | 915 | +2.23% | 62,900 | 122億8085万 | +1.1% | 94.21 | 2.01 |
| 03/18 | 873 | 902 | 873 | 895 | +3.59% | 100,400 | 120億1242万 | -1.1% | 92.15 | 1.96 |
| 03/15 | 883 | 887 | 863 | 864 | -1.59% | 117,700 | 115億9634万 | -4.53% | 88.96 | 1.9 |
| 03/14 | 875 | 887 | 874 | 878 | -0.9% | 75,400 | 117億8425万 | -3.41% | 90.4 | 1.93 |
| 03/13 | 915 | 915 | 884 | 886 | -2.64% | 106,300 | 118億9162万 | -2.74% | 91.22 | 1.94 |
| 03/12 | 893 | 936 | 889 | 910 | +0.55% | 160,100 | 122億1374万 | -0.76% | 93.69 | 2 |
| 03/11 | 967 | 977 | 885 | 905 | -11.88% | 616,100 | 121億4663万 | -1.63% | 93.18 | 1.99 |
| 03/08 | 1,027 | 1,027 | 1,027 | 1,027 | +17.1% | 157,200 | 137億8408万 | +11.27% | 105.74 | 2.25 |
| 03/07 | 866 | 879 | 866 | 877 | +1.62% | 62,600 | 117億7083万 | -4.98% | 90.3 | 1.93 |
| 03/06 | 849 | 870 | 849 | 863 | +1.53% | 69,500 | 115億8292万 | -7% | 88.86 | 1.89 |
| 03/05 | 851 | 855 | 830 | 850 | -0.7% | 107,400 | 114億844万 | -8.9% | 87.52 | 1.87 |
| 03/04 | 855 | 875 | 850 | 856 | +0.23% | 104,600 | 114億8897万 | -8.84% | 88.13 | 1.88 |
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 | 1 83,200 4/16 88,200 4/6 他4件 | 0 18,100 3/31 | 15,604,436 193 4/18 | - | - | +20.42% 10/9 | -25.35% 1/24 |
| 2009年 3月期 | 0 12,500 3/31 12,810 3/30 他13件 | 0 12,500 3/31 11,010 3/27 他6件 | 11,480,984 142 7/16 | - | - | +29.96% 1/23 | -28.11% 9/9 |
| 2010年 3月期 | 55 22,000 9/16 | 0 17,990 7/1 17,000 6/30 他13件 | 3,476,636 43 6/18 | - | - | +2154.56% 7/3 | -16.84% 10/2 |
| 2011年 3月期 | 155 62,000 2/24 | 42 17,100 4/13 16,800 4/9 他3件 | 96,800 242 2/24 | 18億3272万 | 4億9660万 | +27.69% 2/24 | -29.05% 3/15 |
| 2012年 3月期 | 258 1,030 3/30 | 72 28,600 10/14 | 550,800 1,377 2/6 | 30億4468万 | 8億4541万 | +177.81% 5/7 | -35.54% 9/14 |
| 2013年 3月期 | 1,625 6,500 5/7 | 184 368 2/13 | 964,800 241,200 5/23 | 192億1400万 | 21億7561万 | +110.56% 5/10 | -57.96% 6/4 |
| 2014年 3月期 | 800 1,600 10/25 | 157 314 6/7 | 1,063,600 531,800 7/11 | 94億5920万 | 18億5636万 | +92.96% 10/24 | -31.27% 2/4 |
| 2015年 3月期 | 335 669 6/9 | 217 434 5/23 | 343,600 171,800 10/9 | 40億1627万 | 26億547万 | +26.13% 6/6 | -15.42% 5/21 |
| 2016年 3月期 | 296 592 1/7 | 176 351 8/25 | 107,400 53,700 8/25 | 36億1202万 | 21億4159万 | +26.7% 4/21 | -17.82% 2/12 |
| 2017年 3月期 | 717 1/27 | 250 499 6/24 | 7,108,000 3,554,000 11/8 | 89億1489万 | 30億5757万 | +41.71% 11/11 | -15.09% 4/12 |
| 2018年 3月期 | 1,259 3/30 | 487 4/13 | 1,250,300 4/21 | 158億8505万 | 60億5555万 | +28.68% 2/28 | -10.24% 8/14 |
| 2019年 3月期 | 1,852 3/27 | 814 12/25 | 1,725,400 2/7 | 238億931万 | 104億6380万 | +28.14% 2/25 | -16.4% 12/25 |
| 2020年 3月期 | 2,588 11/19 | 1,004 3/13 | 1,333,600 5/13 | 334億1962万 | 129億8925万 | +29.15% 11/7 | -27.54% 3/13 |
| 2021年 3月期 | 2,895 2/4 | 1,113 4/6 | 459,700 5/11 | 374億8098万 | 143億9943万 | +29.96% 5/11 | -16.01% 6/15 |
| 2022年 3月期 | 3,655 6/29 | 1,900 1/28 | 842,500 2/3 | 477億3649万 | 249億5137万 | +29.18% 2/10 | -23.23% 11/4 |
| 2023年 3月期 | 3,400 4/6 | 1,236 3/16 | 612,900 2/3 | 448億554万 | 165億1728万 | +9.52% 7/22 | -21.64% 2/24 |
| 2024年 3月期 | 1,840 7/3 | 830 3/5 | 842,900 5/11 | 246億1552万 | 111億4001万 | +17.46% 5/11 | -21.16% 8/3 |
| 最新 | 891 2024/7/26 | 43,100 | 119億5873万 | -1.98% 909 | |||