株価チャート
株価
7/26
- 前日 (7/25)
- 1,408
- 始値
- 1,378
- 高値
- 1,403
- 安値
- 1,378
- 終値 -0.36%
- 1,403
- 出来高 -57.14%
- 900
乖離率
- 株価（5日）
移動平均値 - -1.47%
1,424 - 株価（25日）
移動平均値 - +0.86%
1,391 - 出来高（5日）
移動平均値 - -30.77%
1,300
2024/02/28～2024/07/26
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 | 1,378 | 1,403 | 1,378 | 1,403 | -0.36% | 900 | 165億3295万 | +0.86% | 15.54 | 1.58 |
| 07/25 | 1,438 | 1,438 | 1,408 | 1,408 | -2.15% | 2,100 | 165億9187万 | +1.37% | 15.6 | 1.58 |
| 07/24 | 1,426 | 1,439 | 1,426 | 1,439 | +0.84% | 1,100 | 169億5717万 | +3.67% | 15.94 | 1.62 |
| 07/23 | 1,442 | 1,442 | 1,427 | 1,427 | -1.04% | 600 | 168億1576万 | +3.11% | 15.81 | 1.61 |
| 07/22 | 1,450 | 1,450 | 1,420 | 1,442 | -0.55% | 1,800 | 169億9252万 | +4.42% | 15.98 | 1.62 |
| 07/19 | 1,470 | 1,470 | 1,438 | 1,450 | +2.84% | 11,800 | 170億8680万 | +5.38% | 16.07 | 1.63 |
| 07/18 | 1,398 | 1,418 | 1,395 | 1,410 | +0.86% | 9,800 | 166億1544万 | +2.77% | 15.62 | 1.59 |
| 07/17 | 1,387 | 1,398 | 1,379 | 1,398 | +1.53% | 4,000 | 164億7403万 | +2.04% | 15.49 | 1.57 |
| 07/16 | 1,396 | 1,396 | 1,377 | 1,377 | +0.36% | 2,600 | 162億2656万 | +0.66% | 15.26 | 1.55 |
| 07/12 | 1,372 | 1,372 | 1,363 | 1,372 | -0.87% | 700 | 161億6764万 | +0.37% | 15.2 | 1.54 |
| 07/11 | 1,360 | 1,384 | 1,352 | 1,384 | -0.07% | 2,900 | 163億905万 | +1.32% | 15.33 | 1.56 |
| 07/10 | 1,391 | 1,391 | 1,385 | 1,385 | -0.5% | 300 | 163億2084万 | +1.54% | 15.35 | 1.56 |
| 07/09 | 1,392 | 1,392 | 1,392 | 1,392 | +1.98% | 100 | 164億332万 | +2.13% | 15.42 | 1.57 |
| 07/08 | 1,365 | 1,365 | 1,365 | 1,365 | +0.15% | 100 | 160億8516万 | +0.29% | 15.12 | 1.54 |
| 07/05 | 1,336 | 1,363 | 1,336 | 1,363 | +0.96% | 300 | 160億6159万 | +0.15% | 15.1 | 1.53 |
| 07/04 | 1,331 | 1,350 | 1,331 | 1,350 | -0.59% | 500 | 159億840万 | -0.88% | 14.96 | 1.52 |
| 07/02 | 1,382 | 1,382 | 1,351 | 1,358 | -1.88% | 500 | 160億267万 | -0.44% | 15.05 | 1.53 |
| 07/01 | 1,404 | 1,410 | 1,384 | 1,384 | -1.91% | 400 | 163億905万 | +1.39% | 15.33 | 1.56 |
| 06/28 | 1,400 | 1,411 | 1,383 | 1,411 | +1.51% | 3,600 | 166億2722万 | +3.45% | 15.63 | 1.59 |
| 06/27 | 1,373 | 1,390 | 1,373 | 1,390 | +2.96% | 1,500 | 163億7976万 | +2.06% | 15.4 | 1.56 |
| 06/26 | 1,374 | 1,374 | 1,350 | 1,350 | -1.96% | 600 | 159億840万 | -0.88% | 14.96 | 1.52 |
| 06/25 | 1,382 | 1,389 | 1,377 | 1,377 | -0.51% | 2,500 | 162億2656万 | +1.03% | 15.26 | 1.55 |
| 06/24 | 1,368 | 1,384 | 1,367 | 1,384 | +1.1% | 2,100 | 163億905万 | +1.54% | 15.33 | 1.56 |
| 06/21 | 1,369 | 1,369 | 1,369 | 1,369 | -0.8% | 100 | 161億3229万 | +0.66% | 15.17 | 1.54 |
| 06/20 | 1,367 | 1,380 | 1,366 | 1,380 | +1.47% | 700 | 162億6192万 | +1.69% | 15.29 | 1.55 |
| 06/19 | 1,376 | 1,376 | 1,357 | 1,360 | -1.09% | 400 | 160億2624万 | +0.44% | 15.07 | 1.53 |
| 06/17 | 1,350 | 1,386 | 1,350 | 1,375 | +1.7% | 1,800 | 162億300万 | +1.7% | 15.23 | 1.55 |
| 06/14 | 1,338 | 1,352 | 1,338 | 1,352 | +1.05% | 600 | 159億3196万 | +0.15% | 14.98 | 1.52 |
| 06/13 | 1,338 | 1,338 | 1,338 | 1,338 | 0% | 200 | 157億6699万 | -0.82% | 14.82 | 1.51 |
| 06/12 | 1,338 | 1,338 | 1,338 | 1,338 | -0.82% | 100 | 157億6699万 | -0.82% | 14.82 | 1.51 |
| 06/11 | 1,350 | 1,350 | 1,349 | 1,349 | -0.07% | 700 | 158億9661万 | 0% | 14.95 | 1.52 |
| 06/10 | 1,349 | 1,350 | 1,349 | 1,350 | 0% | 200 | 159億840万 | +0.15% | 14.96 | 1.52 |
| 06/07 | 1,343 | 1,350 | 1,343 | 1,350 | +0.6% | 500 | 159億840万 | +0.15% | 14.96 | 1.52 |
| 06/06 | 1,344 | 1,344 | 1,342 | 1,342 | -0.52% | 200 | 158億1412万 | -0.52% | 14.87 | 1.51 |
| 06/05 | 1,350 | 1,350 | 1,349 | 1,349 | -0.07% | 800 | 158億9661万 | -0.07% | 14.95 | 1.52 |
| 06/04 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 159億840万 | -0.07% | 14.96 | 1.52 |
| 06/03 | 1,349 | 1,350 | 1,290 | 1,350 | +0.07% | 2,500 | 159億840万 | -0.22% | 14.96 | 1.52 |
| 05/31 | 1,330 | 1,349 | 1,330 | 1,349 | 0% | 300 | 158億9661万 | -0.37% | 14.95 | 1.52 |
| 05/30 | 1,359 | 1,360 | 1,349 | 1,349 | -3.64% | 900 | 158億9661万 | -0.37% | 14.95 | 1.52 |
| 05/29 | 1,390 | 1,400 | 1,390 | 1,400 | +0.5% | 4,100 | 164億9760万 | +3.4% | 15.51 | 1.58 |
| 05/28 | 1,397 | 1,397 | 1,380 | 1,393 | -0.29% | 1,000 | 164億1511万 | +3.03% | 15.43 | 1.57 |
| 05/27 | 1,383 | 1,397 | 1,359 | 1,397 | +2.95% | 2,700 | 164億6224万 | +3.48% | 15.48 | 1.57 |
| 05/24 | 1,347 | 1,369 | 1,346 | 1,357 | -0.07% | 1,200 | 159億9088万 | +0.67% | 15.03 | 1.53 |
| 05/23 | 1,372 | 1,372 | 1,358 | 1,358 | -1.09% | 200 | 160億267万 | +0.74% | 15.05 | 1.53 |
| 05/22 | 1,388 | 1,388 | 1,373 | 1,373 | -1.08% | 700 | 161億7943万 | +2.08% | 15.21 | 1.54 |
| 05/21 | 1,363 | 1,396 | 1,363 | 1,388 | +1.83% | 1,700 | 163億5619万 | +3.43% | 15.38 | 1.56 |
| 05/20 | 1,330 | 1,363 | 1,330 | 1,363 | +2.48% | 700 | 160億6159万 | +1.94% | 15.1 | 1.53 |
| 05/17 | 1,300 | 1,330 | 1,300 | 1,330 | +2.7% | 4,000 | 156億7272万 | -0.23% | 14.74 | 1.5 |
| 05/16 | 1,294 | 1,295 | 1,294 | 1,295 | +0.08% | 200 | 152億6028万 | -2.63% | 14.35 | 1.46 |
| 05/15 | 1,276 | 1,314 | 1,276 | 1,294 | -1.67% | 4,400 | 152億4849万 | -2.49% | 14.34 | 1.46 |
| 05/14 | 1,316 | 1,324 | 1,275 | 1,316 | -0.6% | 3,500 | 155億774万 | -0.68% | 14.58 | 1.48 |
| 05/13 | 1,311 | 1,324 | 1,311 | 1,324 | 0% | 1,000 | 156億201万 | +0.15% | 14.67 | 1.49 |
| 05/10 | 1,335 | 1,336 | 1,324 | 1,324 | -0.9% | 400 | 156億201万 | +0.38% | 14.67 | 1.49 |
| 05/09 | 1,332 | 1,336 | 1,332 | 1,336 | +0.3% | 400 | 157億4342万 | +1.44% | 14.8 | 1.5 |
| 05/08 | 1,331 | 1,334 | 1,331 | 1,332 | 0% | 700 | 156億9628万 | +1.14% | 14.76 | 1.5 |
| 05/07 | 1,330 | 1,332 | 1,330 | 1,332 | -1.33% | 2,400 | 156億9628万 | +1.14% | 14.76 | 1.5 |
| 05/01 | 1,375 | 1,375 | 1,350 | 1,350 | -1.82% | 300 | 159億840万 | +2.51% | 14.96 | 1.52 |
| 04/30 | 1,405 | 1,405 | 1,375 | 1,375 | 0% | 1,200 | 162億300万 | +4.56% | 15.23 | 1.55 |
| 04/26 | 1,377 | 1,377 | 1,375 | 1,375 | +0.44% | 200 | 162億300万 | +4.8% | 15.23 | 1.55 |
| 04/25 | 1,410 | 1,410 | 1,369 | 1,369 | -2.21% | 2,200 | 161億3229万 | +4.58% | 15.17 | 1.54 |
| 04/24 | 1,360 | 1,400 | 1,360 | 1,400 | +2.64% | 10,200 | 164億9760万 | +7.2% | 15.51 | 1.58 |
| 04/23 | 1,368 | 1,368 | 1,363 | 1,364 | 0% | 500 | 160億7337万 | +4.92% | 15.11 | 1.53 |
| 04/22 | 1,364 | 1,364 | 1,364 | 1,364 | +1.19% | 700 | 160億7337万 | +5.33% | 15.11 | 1.53 |
| 04/19 | 1,341 | 1,349 | 1,341 | 1,348 | +0.52% | 400 | 158億8483万 | +4.5% | 14.94 | 1.52 |
| 04/18 | 1,340 | 1,341 | 1,340 | 1,341 | 0% | 400 | 158億234万 | +4.36% | 14.86 | 1.51 |
| 04/17 | 1,341 | 1,341 | 1,341 | 1,341 | -0.74% | 900 | 158億234万 | +4.68% | 14.86 | 1.51 |
| 04/16 | 1,333 | 1,351 | 1,333 | 1,351 | +0.15% | 4,100 | 159億2018万 | +5.88% | 14.97 | 1.52 |
| 04/15 | 1,318 | 1,379 | 1,309 | 1,349 | +4.74% | 7,300 | 158億9661万 | +6.05% | 14.95 | 1.52 |
| 04/12 | 1,288 | 1,289 | 1,288 | 1,288 | -0.54% | 500 | 151億7779万 | +1.66% | 14.27 | 1.45 |
| 04/11 | 1,280 | 1,295 | 1,280 | 1,295 | +1.17% | 400 | 152億6028万 | +2.37% | 14.35 | 1.46 |
| 04/10 | 1,280 | 1,280 | 1,280 | 1,280 | +1.27% | 100 | 150億8352万 | +1.35% | 14.18 | 1.44 |
| 04/09 | 1,234 | 1,264 | 1,234 | 1,264 | +2.35% | 1,600 | 148億9497万 | +0.24% | 14 | 1.42 |
| 04/08 | 1,232 | 1,237 | 1,232 | 1,235 | +0.24% | 3,100 | 145億5324万 | -1.91% | 13.68 | 1.39 |
| 04/05 | 1,233 | 1,239 | 1,230 | 1,232 | -0.56% | 900 | 145億1788万 | -2.14% | 13.65 | 1.39 |
| 04/04 | 1,234 | 1,239 | 1,234 | 1,239 | -0.08% | 600 | 146億37万 | -1.59% | 13.73 | 1.39 |
| 04/03 | 1,240 | 1,241 | 1,205 | 1,240 | -1.67% | 3,200 | 146億1216万 | -1.59% | 13.74 | 1.4 |
| 04/02 | 1,248 | 1,261 | 1,248 | 1,261 | +0.24% | 400 | 148億5962万 | +0.16% | 13.97 | 1.42 |
| 04/01 | 1,332 | 1,332 | 1,250 | 1,258 | -6.75% | 2,000 | 148億2427万 | -0.08% | 13.94 | 1.42 |
| 03/29 | 1,324 | 1,349 | 1,324 | 1,349 | +1.2% | 2,700 | 158億9661万 | +7.23% | 15.1 | 1.52 |
| 03/28 | 1,328 | 1,333 | 1,318 | 1,333 | +0.23% | 1,000 | 157億807万 | +6.3% | 14.92 | 1.5 |
| 03/27 | 1,324 | 1,330 | 1,313 | 1,330 | +2.78% | 2,800 | 156億7272万 | +6.49% | 14.89 | 1.5 |
| 03/26 | 1,295 | 1,295 | 1,294 | 1,294 | -0.08% | 600 | 152億4849万 | +3.94% | 14.49 | 1.46 |
| 03/25 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 2,400 | 152億6028万 | +4.18% | 14.5 | 1.46 |
| 03/22 | 1,290 | 1,295 | 1,283 | 1,295 | -0.15% | 1,200 | 152億6028万 | +4.44% | 14.5 | 1.46 |
| 03/21 | 1,275 | 1,303 | 1,275 | 1,297 | +2.69% | 3,100 | 152億8384万 | +4.85% | 14.52 | 1.46 |
| 03/19 | 1,250 | 1,263 | 1,250 | 1,263 | +2.1% | 900 | 148億8319万 | +2.35% | 14.14 | 1.42 |
| 03/18 | 1,235 | 1,237 | 1,235 | 1,237 | +0.41% | 1,000 | 145億7680万 | +0.41% | 13.85 | 1.39 |
| 03/15 | 1,233 | 1,233 | 1,232 | 1,232 | 0% | 500 | 145億1788万 | 0% | 13.79 | 1.39 |
| 03/14 | 1,233 | 1,233 | 1,232 | 1,232 | -0.08% | 500 | 145億1788万 | +0.16% | 13.79 | 1.39 |
| 03/13 | 1,238 | 1,238 | 1,232 | 1,233 | +0.24% | 600 | 145億2967万 | +0.33% | 13.8 | 1.39 |
| 03/12 | 1,240 | 1,240 | 1,229 | 1,230 | 0% | 700 | 144億9432万 | +0.08% | 13.77 | 1.38 |
| 03/11 | 1,240 | 1,240 | 1,230 | 1,230 | -0.81% | 1,000 | 144億9432万 | +0.08% | 13.77 | 1.38 |
| 03/08 | 1,240 | 1,240 | 1,240 | 1,240 | -0.08% | 300 | 146億1216万 | +0.9% | 13.88 | 1.4 |
| 03/07 | 1,233 | 1,251 | 1,233 | 1,241 | +1.39% | 1,800 | 146億2394万 | +0.98% | 13.89 | 1.4 |
| 03/06 | 1,223 | 1,227 | 1,204 | 1,224 | -0.49% | 1,500 | 144億2361万 | -0.33% | 13.7 | 1.38 |
| 03/05 | 1,232 | 1,233 | 1,230 | 1,230 | -0.24% | 800 | 144億9432万 | +0.16% | 13.77 | 1.38 |
| 03/04 | 1,232 | 1,233 | 1,232 | 1,233 | +0.08% | 400 | 145億2967万 | +0.41% | 13.8 | 1.39 |
| 03/01 | 1,232 | 1,232 | 1,232 | 1,232 | +0.16% | 200 | 145億1788万 | +0.33% | 13.79 | 1.39 |
| 02/29 | 1,245 | 1,245 | 1,230 | 1,230 | -1.68% | 1,200 | 144億9432万 | +0.16% | 13.77 | 1.38 |
| 02/28 | 1,237 | 1,251 | 1,237 | 1,251 | +1.13% | 1,500 | 147億4178万 | +1.87% | 14 | 1.41 |
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 | 513 4,100 5/29 | 136 1,090 1/24 | 7,312,800 914,100 5/28 | - | - | +11.52% 10/9 | -22.85% 1/23 |
| 2009年 3月期 | 163 1,300 5/29 1,300 5/28 他3件 | 116 930 11/12 | 46,400 5,800 6/5 | - | - | +21% 12/25 | -15.73% 10/10 |
| 2010年 3月期 | 250 2,000 8/31 | 145 1,165 5/11 1,161 4/2 | 96,800 12,100 7/31 | - | - | +29.26% 5/29 | -11.11% 11/24 |
| 2011年 3月期 | 295 2,360 2/24 | 175 1,399 4/1 | 57,600 7,200 3/14 | 30億8216万 | 18億2709万 | +18.25% 2/15 | -22.21% 3/16 |
| 2012年 3月期 | 269 2,150 3/26 | 183 1,460 11/22 | 97,600 12,200 3/26 | 28億790万 | 19億676万 | +30.25% 3/26 | -9.13% 5/9 |
| 2013年 3月期 | 493 3,940 2/5 | 211 1,691 6/15 | 242,400 30,300 2/4 | 51億4564万 | 22億844万 | +74.05% 4/24 | -12.95% 4/2 |
| 2014年 3月期 | 929 7,430 5/7 | 341 681 12/18 | 668,800 83,600 5/2 | 97億358万 | 35億5754万 | +53.36% 5/8 | -28.9% 6/7 |
| 2015年 3月期 | 484 967 12/24 | 358 715 5/19 | 233,200 116,600 12/24 | 55億1190万 | 40億257万 | +15.79% 12/24 | -7.61% 5/19 |
| 2016年 3月期 | 670 1,340 3/30 | 308 615 8/25 | 2,808,200 1,404,100 3/30 | 77億5592万 | 35億550万 | +47.01% 3/30 | -18.75% 2/12 |
| 2017年 3月期 | 660 1,319 4/11 1,319 4/4 | 401 801 6/24 | 784,400 392,200 8/1 | 76億3437万 | 46億4419万 | +20.45% 7/13 | -14.8% 5/16 |
| 2018年 3月期 | 1,143 2,285 9/26 | 501 1,001 4/18 | 2,533,400 1,266,700 9/26 | 134億6322万 | 58億9789万 | +34.66% 9/25 | -12.7% 2/6 |
| 2019年 3月期 | 1,030 5/29 5/21 | 791 4/17 | 159,400 10/18 | 121億3752万 | 93億2114万 | +13.39% 5/18 | -7.95% 12/25 |
| 2020年 3月期 | 1,158 10/31 | 712 3/13 | 185,100 9/17 | 136億4587万 | 83億9020万 | +9.11% 6/20 | -19.67% 3/23 |
| 2021年 3月期 | 1,025 9/16 | 789 4/6 | 28,400 5/13 | 120億7860万 | 92億9757万 | +54.72% 4/5 | -5.09% 4/30 |
| 2022年 3月期 | 2,004 4/6 | 983 5/12 | 2,126,800 5/26 | 236億1513万 | 115億8367万 | +12.25% 8/31 | -23.15% 5/12 |
| 2023年 3月期 | 1,483 1/26 | 1,042 10/3 | 127,800 1/5 | 174億7567万 | 122億7892万 | +16.73% 1/25 | -9.67% 3/16 |
| 2024年 3月期 | 1,486 6/13 | 1,152 10/24 | 105,600 6/12 | 175億1102万 | 135億7516万 | +19.62% 6/12 | -4.68% 10/30 |
| 最新 | 1,403 2024/7/26 | 900 | 165億3295万 | +0.86% 1,391 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/29 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/29
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/07/26 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
116円（2008/11/12） - 1107%（12.07倍）
1,403円（7/26）