株価チャート
株価
7/26
- 前日 (7/25)
- 424
- 始値
- 432
- 高値
- 432
- 安値
- 426
- 終値 +0.47%
- 426
- 出来高 -75.22%
- 8,400
乖離率
- 株価（5日）
移動平均値 - -1.16%
431 - 株価（25日）
移動平均値 - -1.39%
432 - 出来高（5日）
移動平均値 - -69.59%
27,620
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 | 432 | 432 | 426 | 426 | +0.47% | 8,400 | 105億3924万 | -1.39% | 13.8 | 1.17 |
| 07/25 | 423 | 429 | 423 | 424 | 0% | 33,900 | 104億8976万 | -1.62% | 13.74 | 1.16 |
| 07/24 | 439 | 439 | 424 | 424 | -3.64% | 32,800 | 104億8976万 | -1.4% | 13.74 | 1.16 |
| 07/23 | 442 | 449 | 440 | 440 | -0.23% | 15,000 | 108億8560万 | +2.56% | 14.26 | 1.21 |
| 07/22 | 437 | 447 | 435 | 441 | +0.92% | 48,000 | 109億1034万 | +3.28% | 14.29 | 1.21 |
| 07/19 | 446 | 446 | 432 | 437 | -1.35% | 26,700 | 108億1138万 | +2.58% | 14.16 | 1.2 |
| 07/18 | 447 | 448 | 442 | 443 | -1.34% | 20,300 | 109億5982万 | +4.48% | 14.36 | 1.22 |
| 07/17 | 440 | 449 | 438 | 449 | +3.94% | 39,500 | 111億826万 | +6.4% | 14.55 | 1.23 |
| 07/16 | 440 | 440 | 431 | 432 | -1.14% | 19,700 | 106億8768万 | +2.86% | 14 | 1.18 |
| 07/12 | 425 | 439 | 425 | 437 | +2.58% | 22,800 | 108億1138万 | +4.3% | 14.16 | 1.2 |
| 07/11 | 425 | 429 | 424 | 426 | +1.19% | 13,100 | 105億3924万 | +2.16% | 13.8 | 1.17 |
| 07/10 | 433 | 433 | 416 | 421 | -1.86% | 86,300 | 104億1554万 | +1.2% | 13.64 | 1.15 |
| 07/09 | 436 | 437 | 427 | 429 | -1.83% | 49,700 | 106億1346万 | +3.37% | 13.9 | 1.18 |
| 07/08 | 444 | 446 | 434 | 437 | -0.91% | 42,700 | 108億1138万 | +5.56% | 14.16 | 1.2 |
| 07/05 | 450 | 453 | 441 | 441 | -2% | 32,600 | 109億1034万 | +7.04% | 14.29 | 1.21 |
| 07/04 | 460 | 463 | 446 | 450 | -2.17% | 95,300 | 111億3300万 | +9.76% | 14.58 | 1.23 |
| 07/03 | 447 | 460 | 445 | 460 | +3.14% | 91,300 | 113億8040万 | +12.75% | 14.91 | 1.26 |
| 07/02 | 444 | 448 | 440 | 446 | +1.36% | 50,400 | 110億3404万 | +10.12% | 14.45 | 1.22 |
| 07/01 | 421 | 443 | 421 | 440 | +3.29% | 112,000 | 108億8560万 | +9.18% | 14.26 | 1.21 |
| 06/28 | 431 | 431 | 422 | 426 | -0.47% | 33,300 | 105億3924万 | +6.23% | 13.8 | 1.17 |
| 06/27 | 426 | 437 | 421 | 428 | -0.23% | 80,200 | 105億8872万 | +7% | 13.87 | 1.17 |
| 06/26 | 411 | 429 | 410 | 429 | +5.15% | 95,200 | 106億1346万 | +7.79% | 13.9 | 1.18 |
| 06/25 | 405 | 408 | 401 | 408 | +0.99% | 28,200 | 100億9392万 | +2.77% | 13.22 | 1.12 |
| 06/24 | 405 | 405 | 402 | 404 | +0.5% | 14,000 | 99億9496万 | +1.76% | 13.09 | 1.11 |
| 06/21 | 403 | 405 | 399 | 402 | -0.25% | 14,800 | 99億4548万 | +1.01% | 13.03 | 1.1 |
| 06/20 | 398 | 403 | 397 | 403 | +1.26% | 9,100 | 99億7022万 | +1.26% | 13.06 | 1.11 |
| 06/19 | 396 | 402 | 396 | 398 | 0% | 21,900 | 98億4652万 | 0% | 12.9 | 1.09 |
| 06/18 | 400 | 403 | 395 | 398 | +1.02% | 17,100 | 98億4652万 | -0.25% | 12.9 | 1.09 |
| 06/17 | 402 | 402 | 389 | 394 | -1.75% | 35,600 | 97億4756万 | -1.25% | 12.77 | 1.08 |
| 06/14 | 396 | 402 | 396 | 401 | +1.26% | 14,600 | 99億2074万 | +0.25% | 12.99 | 1.1 |
| 06/13 | 399 | 401 | 396 | 396 | 0% | 13,900 | 97億9704万 | -1% | 12.83 | 1.09 |
| 06/12 | 400 | 401 | 396 | 396 | -0.5% | 15,500 | 97億9704万 | -1.25% | 12.83 | 1.09 |
| 06/11 | 403 | 404 | 397 | 398 | -1% | 17,100 | 98億4652万 | -0.75% | 12.9 | 1.09 |
| 06/10 | 398 | 403 | 396 | 402 | +1.01% | 21,000 | 99億4548万 | 0% | 13.03 | 1.1 |
| 06/07 | 398 | 400 | 396 | 398 | +0.76% | 6,800 | 98億4652万 | -1% | 12.9 | 1.09 |
| 06/06 | 400 | 400 | 394 | 395 | 0% | 8,300 | 97億7230万 | -1.99% | 12.8 | 1.08 |
| 06/05 | 403 | 403 | 395 | 395 | -0.5% | 6,900 | 97億7230万 | -1.99% | 12.8 | 1.08 |
| 06/04 | 395 | 400 | 395 | 397 | +0.76% | 11,900 | 98億2178万 | -1.49% | 12.86 | 1.09 |
| 06/03 | 400 | 400 | 394 | 394 | -1.25% | 9,000 | 97億4756万 | -2.23% | 12.77 | 1.08 |
| 05/31 | 389 | 399 | 389 | 399 | +2.84% | 29,200 | 98億7126万 | -1.24% | 12.93 | 1.09 |
| 05/30 | 385 | 388 | 383 | 388 | +0.52% | 29,100 | 95億9912万 | -3.96% | 12.57 | 1.06 |
| 05/29 | 390 | 393 | 386 | 386 | -1.53% | 40,900 | 95億4964万 | -4.46% | 12.51 | 1.06 |
| 05/28 | 393 | 395 | 391 | 392 | -0.25% | 14,700 | 96億9808万 | -2.97% | 12.7 | 1.08 |
| 05/27 | 398 | 398 | 389 | 393 | -0.51% | 21,300 | 97億2282万 | -2.96% | 12.74 | 1.08 |
| 05/24 | 397 | 399 | 394 | 395 | -0.75% | 19,300 | 97億7230万 | -2.47% | 12.8 | 1.08 |
| 05/23 | 403 | 406 | 397 | 398 | -1.24% | 36,400 | 98億4652万 | -1.73% | 12.9 | 1.09 |
| 05/22 | 412 | 412 | 400 | 403 | -1.71% | 39,100 | 99億7022万 | -0.74% | 13.06 | 1.11 |
| 05/21 | 412 | 413 | 404 | 410 | +0.74% | 21,400 | 101億4340万 | +1.23% | 13.29 | 1.12 |
| 05/20 | 412 | 413 | 407 | 407 | -0.25% | 20,600 | 100億6918万 | +0.74% | 13.19 | 1.12 |
| 05/17 | 407 | 412 | 407 | 408 | -0.49% | 15,600 | 100億9392万 | +0.99% | 13.22 | 1.12 |
| 05/16 | 412 | 416 | 408 | 410 | -0.24% | 47,500 | 101億4340万 | +1.74% | 13.29 | 1.12 |
| 05/15 | 416 | 419 | 405 | 411 | -1.2% | 71,500 | 101億6814万 | +2.24% | 13.32 | 1.13 |
| 05/14 | 409 | 418 | 409 | 416 | +1.96% | 32,300 | 102億9184万 | +3.74% | 13.48 | 1.14 |
| 05/13 | 414 | 414 | 408 | 408 | -1.45% | 11,800 | 100億9392万 | +2.26% | 13.22 | 1.12 |
| 05/10 | 416 | 417 | 408 | 414 | 0% | 15,800 | 102億4236万 | +4.02% | 13.42 | 1.14 |
| 05/09 | 407 | 415 | 406 | 414 | +1.97% | 22,500 | 102億4236万 | +4.28% | 13.42 | 1.14 |
| 05/08 | 419 | 419 | 405 | 406 | -2.17% | 33,000 | 100億4444万 | +2.53% | 13.16 | 1.11 |
| 05/07 | 409 | 415 | 406 | 415 | +1.47% | 54,000 | 102億6710万 | +4.8% | 13.45 | 1.14 |
| 05/02 | 406 | 411 | 405 | 409 | +1.24% | 31,300 | 101億1866万 | +3.54% | 13.25 | 1.12 |
| 05/01 | 404 | 410 | 400 | 404 | +0.25% | 26,600 | 99億9496万 | +2.28% | 13.09 | 1.11 |
| 04/30 | 397 | 404 | 397 | 403 | +1.77% | 26,100 | 99億7022万 | +2.03% | 13.06 | 1.11 |
| 04/26 | 407 | 407 | 396 | 396 | -2.94% | 139,500 | 97億9704万 | +0.25% | 12.83 | 1.09 |
| 04/25 | 407 | 408 | 404 | 408 | +0.25% | 23,000 | 100億9392万 | +3.29% | 13.22 | 1.12 |
| 04/24 | 402 | 407 | 399 | 407 | +2.26% | 37,200 | 100億6918万 | +3.04% | 13.19 | 1.12 |
| 04/23 | 402 | 402 | 396 | 398 | +0.51% | 15,600 | 98億4652万 | +0.76% | 12.9 | 1.09 |
| 04/22 | 390 | 399 | 390 | 396 | +1.54% | 29,500 | 97億9704万 | +0.25% | 12.83 | 1.09 |
| 04/19 | 399 | 399 | 390 | 390 | -2.26% | 45,400 | 96億4860万 | -1.27% | 12.64 | 1.07 |
| 04/18 | 400 | 404 | 397 | 399 | 0% | 29,400 | 98億7126万 | +1.01% | 12.93 | 1.09 |
| 04/17 | 403 | 406 | 394 | 399 | -0.5% | 52,700 | 98億7126万 | +1.01% | 12.93 | 1.09 |
| 04/16 | 415 | 416 | 401 | 401 | -2.91% | 71,100 | 99億2074万 | +1.52% | 12.99 | 1.1 |
| 04/15 | 413 | 427 | 404 | 413 | +6.17% | 451,900 | 102億1762万 | +4.82% | 13.38 | 1.13 |
| 04/12 | 390 | 393 | 387 | 389 | 0% | 40,600 | 96億2386万 | -1.02% | 12.61 | 1.07 |
| 04/11 | 393 | 393 | 386 | 389 | 0% | 24,700 | 96億2386万 | -1.02% | 12.61 | 1.07 |
| 04/10 | 387 | 396 | 386 | 389 | +1.04% | 45,100 | 96億2386万 | -1.02% | 12.61 | 1.07 |
| 04/09 | 383 | 387 | 383 | 385 | +0.26% | 24,400 | 95億2490万 | -2.04% | 12.48 | 1.06 |
| 04/08 | 387 | 387 | 383 | 384 | 0% | 20,800 | 95億16万 | -2.29% | 12.44 | 1.05 |
| 04/05 | 379 | 384 | 379 | 384 | +0.26% | 64,000 | 95億16万 | -2.54% | 12.44 | 1.05 |
| 04/04 | 384 | 386 | 382 | 383 | 0% | 24,000 | 94億7542万 | -3.04% | 12.41 | 1.05 |
| 04/03 | 382 | 384 | 379 | 383 | -0.78% | 77,500 | 94億7542万 | -3.53% | 12.41 | 1.05 |
| 04/02 | 388 | 389 | 384 | 386 | -0.26% | 40,900 | 95億4964万 | -3.02% | 12.51 | 1.06 |
| 04/01 | 395 | 396 | 387 | 387 | -1.78% | 65,700 | 95億7438万 | -3.25% | 12.54 | 1.06 |
| 03/29 | 395 | 401 | 392 | 394 | -0.25% | 40,000 | 97億4756万 | -1.75% | 26.33 | 1.08 |
| 03/28 | 392 | 399 | 390 | 395 | -2.23% | 64,600 | 97億7230万 | -1.99% | 26.4 | 1.08 |
| 03/27 | 406 | 407 | 403 | 404 | -0.49% | 62,300 | 99億9496万 | -0.49% | 27 | 1.11 |
| 03/26 | 403 | 407 | 398 | 406 | +1% | 80,100 | 100億4444万 | -0.49% | 27.13 | 1.11 |
| 03/25 | 405 | 410 | 402 | 402 | -0.5% | 103,000 | 99億4548万 | -1.95% | 26.86 | 1.1 |
| 03/22 | 407 | 408 | 402 | 404 | -0.49% | 58,800 | 99億9496万 | -1.94% | 27 | 1.11 |
| 03/21 | 403 | 409 | 403 | 406 | +1.75% | 73,700 | 100億4444万 | -2.4% | 27.13 | 1.11 |
| 03/19 | 400 | 404 | 399 | 399 | +0.76% | 53,000 | 98億7126万 | -5.23% | 26.66 | 1.09 |
| 03/18 | 401 | 404 | 395 | 396 | 0% | 51,100 | 97億9704万 | -7.04% | 26.46 | 1.09 |
| 03/15 | 402 | 404 | 391 | 396 | -2.7% | 456,500 | 97億9704万 | -8.12% | 26.46 | 1.09 |
| 03/14 | 399 | 408 | 398 | 407 | +2.52% | 77,400 | 100億6918万 | -6.65% | 27.2 | 1.12 |
| 03/13 | 398 | 406 | 393 | 397 | +0.51% | 167,200 | 98億2178万 | -9.77% | 26.53 | 1.09 |
| 03/12 | 376 | 398 | 374 | 395 | +4.22% | 183,800 | 97億7230万 | -11.24% | 26.4 | 1.08 |
| 03/11 | 383 | 389 | 374 | 379 | -2.07% | 310,100 | 93億7646万 | -15.59% | 25.33 | 1.04 |
| 03/08 | 382 | 387 | 378 | 387 | -0.26% | 210,200 | 95億7438万 | -14.76% | 25.86 | 1.06 |
| 03/07 | 388 | 389 | 382 | 388 | -0.77% | 239,400 | 95億9912万 | -15.47% | 25.93 | 1.06 |
| 03/06 | 388 | 395 | 383 | 391 | +1.3% | 163,800 | 96億7334万 | -15.91% | 26.13 | 1.07 |
| 03/05 | 393 | 393 | 386 | 386 | -2.53% | 166,500 | 95億4964万 | -17.87% | 25.79 | 1.06 |
| 03/04 | 404 | 404 | 392 | 396 | -2.46% | 319,100 | 97億9704万 | -16.81% | 26.46 | 1.09 |
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 | |
| 2009年 3月期 | 510 1,020 11/11 1,020 11/10 | 158 315 2/20 | 1,822,600 911,300 1/29 | - | - | +36.52% 4/8 | -52.89% 1/29 |
| 2010年 3月期 | 585 1,170 7/31 1,170 7/9 | 277 553 2/3 553 2/2 | 605,200 302,600 7/9 | - | - | +30.6% 7/9 | -24.81% 11/24 |
| 2011年 3月期 | 356 711 4/14 | 130 260 3/16 | 265,600 132,800 12/13 | 87億9507万 | 32億1620万 | +21.7% 12/13 | -31.06% 3/15 |
| 2012年 3月期 | 278 556 3/21 | 111 222 9/26 | 1,166,200 583,100 3/15 | 68億7772万 | 27億4614万 | +77.16% 5/1 | -8.3% 9/26 |
| 2013年 3月期 | 830 1,660 3/7 | 208 416 4/17 | 4,847,800 2,423,900 5/2 | 205億3420万 | 51億4592万 | +60.22% 1/21 | -20.31% 7/23 |
| 2014年 3月期 | 1,195 2,390 5/7 | 410 820 3/24 | 1,574,000 787,000 4/22 | 295億6430万 | 101億4340万 | +31.54% 5/8 | -31.88% 6/7 |
| 2015年 3月期 | 527 1,053 6/2 | 388 776 4/14 | 414,800 207,400 6/2 | 130億2561万 | 95億9912万 | +15.16% 6/2 | -9.33% 10/24 |
| 2016年 3月期 | 2,223 4,445 12/24 | 487 973 4/1 | 1,996,000 998,000 12/1 | 549億8465万 | 120億3601万 | +53.71% 12/1 | -25.2% 1/21 |
| 2017年 3月期 | 2,415 5/13 | 1,172 11/15 | 774,900 5/16 | 597億4710万 | 289億9528万 | +16.55% 9/26 | -20.38% 6/24 |
| 2018年 3月期 | 2,136 3/29 | 1,232 2/14 | 659,700 3/28 | 528億4464万 | 304億7968万 | +32.75% 3/28 | -19.47% 2/14 |
| 2019年 3月期 | 2,584 7/18 | 1,178 12/26 | 568,200 8/16 | 639億2816万 | 291億4372万 | +19.28% 2/18 | -32.2% 8/16 |
| 2020年 3月期 | 1,383 4/1 | 618 3/13 | 375,300 12/2 | 342億1542万 | 152億8932万 | +19.05% 12/3 | -27.89% 3/13 |
| 2021年 3月期 | 1,044 5/25 | 683 12/29 | 813,400 9/18 | 258億2856万 | 168億9742万 | +15.51% 1/6 | -11.05% 7/2 |
| 2022年 3月期 | 1,029 7/2 | 605 1/27 | 1,008,500 7/2 | 254億5746万 | 149億6770万 | +22.08% 3/24 | -14.03% 1/27 |
| 2023年 3月期 | 914 4/1 | 632 1/13 | 133,300 8/17 | 226億1236万 | 156億3568万 | +7.76% 10/4 | -11.05% 8/17 |
| 2024年 3月期 | 874 6/13 | 374 3/12 3/11 | 456,500 3/15 | 216億2276万 | 92億5276万 | +15.36% 5/29 | -17.88% 3/5 |
| 最新 | 426 2024/7/26 | 8,400 | 105億3924万 | -1.39% 432 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -41%（0.59倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 213%（3.13倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- 276%（3.76倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/07/26 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
111円（2011/09/26） - 284%（3.84倍）
426円（7/26）