株価チャート
株価
7/26
- 前日 (7/25)
- 3,000
- 始値
- 3,020
- 高値
- 3,040
- 安値
- 3,010
- 終値 +0.33%
- 3,010
- 出来高 -14.18%
- 47,800
乖離率
- 株価（5日）
移動平均値 - -0.07%
3,012 - 株価（25日）
移動平均値 - +2.24%
2,944 - 出来高（5日）
移動平均値 - -11.97%
54,300
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 | 3,020 | 3,040 | 3,010 | 3,010 | +0.33% | 47,800 | 971億2584万 | +2.24% | 11.9 | 0.78 |
| 07/25 | 2,958 | 3,010 | 2,958 | 3,000 | +0.67% | 55,700 | 968億316万 | +2.04% | 11.86 | 0.78 |
| 07/24 | 3,015 | 3,035 | 2,977 | 2,980 | -2.13% | 63,800 | 961億5780万 | +1.46% | 11.78 | 0.78 |
| 07/23 | 3,050 | 3,055 | 3,015 | 3,045 | +0.66% | 54,300 | 982億5521万 | +3.78% | 12.04 | 0.79 |
| 07/22 | 3,040 | 3,050 | 3,005 | 3,025 | -0.33% | 49,900 | 976億985万 | +3.38% | 11.96 | 0.79 |
| 07/19 | 3,050 | 3,065 | 3,005 | 3,035 | -0.16% | 61,200 | 979億3253万 | +3.9% | 12 | 0.79 |
| 07/18 | 2,990 | 3,070 | 2,967 | 3,040 | +0.66% | 73,100 | 980億9387万 | +4.29% | 12.02 | 0.79 |
| 07/17 | 2,947 | 3,025 | 2,922 | 3,020 | +2.58% | 109,400 | 974億4851万 | +3.74% | 11.94 | 0.79 |
| 07/16 | 2,870 | 2,950 | 2,853 | 2,944 | +1.45% | 109,100 | 949億9617万 | +1.27% | 11.64 | 0.77 |
| 07/12 | 2,896 | 2,924 | 2,885 | 2,902 | +0.21% | 73,000 | 936億4092万 | -0.14% | 11.48 | 0.76 |
| 07/11 | 2,881 | 2,900 | 2,847 | 2,896 | +1.51% | 60,100 | 934億4732万 | -0.28% | 11.45 | 0.76 |
| 07/10 | 2,871 | 2,871 | 2,835 | 2,853 | -0.24% | 45,400 | 920億5980万 | -1.72% | 11.28 | 0.74 |
| 07/09 | 2,868 | 2,874 | 2,835 | 2,860 | +0.32% | 57,300 | 922億8568万 | -1.55% | 11.31 | 0.75 |
| 07/08 | 2,881 | 2,881 | 2,851 | 2,851 | -1.04% | 48,200 | 919億9527万 | -1.93% | 11.27 | 0.74 |
| 07/05 | 2,910 | 2,916 | 2,881 | 2,881 | -0.96% | 32,600 | 929億6330万 | -0.93% | 11.39 | 0.75 |
| 07/04 | 2,894 | 2,917 | 2,888 | 2,909 | +0.83% | 47,900 | 938億6680万 | +0.07% | 11.5 | 0.76 |
| 07/03 | 2,900 | 2,908 | 2,885 | 2,885 | -0.62% | 24,000 | 930億9237万 | -0.65% | 11.41 | 0.75 |
| 07/02 | 2,894 | 2,919 | 2,882 | 2,903 | +0.1% | 46,600 | 936億7319万 | +0.03% | 11.48 | 0.76 |
| 07/01 | 2,939 | 2,944 | 2,895 | 2,900 | -0.21% | 50,900 | 935億7639万 | -0.03% | 11.47 | 0.76 |
| 06/28 | 2,970 | 2,970 | 2,906 | 2,906 | -2.25% | 78,700 | 937億6999万 | +0.14% | 11.49 | 0.76 |
| 06/27 | 2,955 | 2,974 | 2,925 | 2,973 | +0.3% | 64,000 | 959億3193万 | +2.41% | 11.76 | 0.78 |
| 06/26 | 2,974 | 2,986 | 2,954 | 2,964 | +0.24% | 47,800 | 956億4152万 | +2.17% | 11.72 | 0.77 |
| 06/25 | 2,971 | 2,976 | 2,936 | 2,957 | 0% | 31,600 | 954億1565万 | +1.9% | 11.69 | 0.77 |
| 06/24 | 2,913 | 2,967 | 2,913 | 2,957 | +1.97% | 45,700 | 954億1565万 | +1.86% | 11.69 | 0.77 |
| 06/21 | 2,920 | 2,944 | 2,900 | 2,900 | -0.41% | 39,300 | 935億7639万 | -0.17% | 11.47 | 0.76 |
| 06/20 | 2,931 | 2,931 | 2,890 | 2,912 | -0.82% | 32,400 | 939億6360万 | +0.07% | 11.52 | 0.76 |
| 06/19 | 2,890 | 2,936 | 2,890 | 2,936 | +1.59% | 26,900 | 947億3802万 | +0.75% | 11.61 | 0.77 |
| 06/18 | 2,863 | 2,896 | 2,859 | 2,890 | +1.3% | 14,400 | 932億5371万 | -0.99% | 11.43 | 0.75 |
| 06/17 | 2,886 | 2,886 | 2,833 | 2,853 | -1.14% | 44,500 | 920億5980万 | -2.49% | 11.28 | 0.74 |
| 06/14 | 2,870 | 2,904 | 2,860 | 2,886 | -0.45% | 63,700 | 931億2464万 | -1.64% | 11.41 | 0.75 |
| 06/13 | 2,928 | 2,928 | 2,889 | 2,899 | -0.99% | 27,700 | 935億4412万 | -1.53% | 11.46 | 0.76 |
| 06/12 | 2,924 | 2,937 | 2,918 | 2,928 | +0.24% | 17,500 | 944億7988万 | -0.71% | 11.58 | 0.76 |
| 06/11 | 2,925 | 2,945 | 2,913 | 2,921 | +0.17% | 19,100 | 942億5401万 | -1.05% | 11.55 | 0.76 |
| 06/10 | 2,882 | 2,918 | 2,872 | 2,916 | +1.64% | 18,600 | 940億9267万 | -1.35% | 11.53 | 0.76 |
| 06/07 | 2,870 | 2,880 | 2,861 | 2,869 | -0.17% | 11,900 | 925億7609万 | -3.04% | 11.35 | 0.75 |
| 06/06 | 2,914 | 2,914 | 2,869 | 2,874 | -0.55% | 18,700 | 927億3743万 | -3.1% | 11.36 | 0.75 |
| 06/05 | 2,887 | 2,904 | 2,867 | 2,890 | -0.82% | 37,800 | 932億5371万 | -2.79% | 11.43 | 0.75 |
| 06/04 | 2,905 | 2,918 | 2,868 | 2,914 | +1.11% | 45,700 | 940億2813万 | -2.15% | 11.52 | 0.76 |
| 06/03 | 2,870 | 2,920 | 2,870 | 2,882 | +1.37% | 40,000 | 929億9557万 | -3.32% | 11.4 | 0.75 |
| 05/31 | 2,843 | 2,862 | 2,815 | 2,843 | 0% | 62,700 | 917億3713万 | -4.85% | 11.24 | 0.74 |
| 05/30 | 2,818 | 2,848 | 2,805 | 2,843 | +0.28% | 42,500 | 917億3713万 | -5.11% | 11.24 | 0.74 |
| 05/29 | 2,885 | 2,890 | 2,835 | 2,835 | -1.73% | 44,000 | 914億7898万 | -5.66% | 11.21 | 0.74 |
| 05/28 | 2,933 | 2,933 | 2,880 | 2,885 | -1.37% | 37,300 | 930億9237万 | -4.18% | 11.41 | 0.75 |
| 05/27 | 2,942 | 2,942 | 2,891 | 2,925 | -0.14% | 40,400 | 943億8308万 | -3.08% | 11.57 | 0.76 |
| 05/24 | 2,903 | 2,931 | 2,889 | 2,929 | +0.14% | 44,700 | 945億1215万 | -3.08% | 11.58 | 0.76 |
| 05/23 | 2,963 | 2,963 | 2,918 | 2,925 | -1.48% | 45,400 | 943億8308万 | -3.5% | 11.57 | 0.76 |
| 05/22 | 2,989 | 2,994 | 2,967 | 2,969 | -0.67% | 44,700 | 958億286万 | -2.66% | 11.74 | 0.77 |
| 05/21 | 3,015 | 3,015 | 2,987 | 2,989 | -0.7% | 33,800 | 964億4821万 | -2.54% | 11.82 | 0.78 |
| 05/20 | 3,025 | 3,045 | 3,000 | 3,010 | -0.5% | 34,100 | 971億2584万 | -2.34% | 11.9 | 0.78 |
| 05/17 | 3,015 | 3,045 | 3,010 | 3,025 | +0.17% | 30,800 | 976億985万 | -2.32% | 11.96 | 0.79 |
| 05/16 | 3,070 | 3,070 | 3,020 | 3,020 | -1.15% | 19,700 | 974億4851万 | -2.99% | 11.94 | 0.79 |
| 05/15 | 3,080 | 3,095 | 3,040 | 3,055 | -0.33% | 19,500 | 985億7788万 | -2.3% | 12.08 | 0.8 |
| 05/14 | 3,060 | 3,075 | 3,055 | 3,065 | 0% | 22,800 | 989億56万 | -2.33% | 12.12 | 0.8 |
| 05/13 | 3,105 | 3,110 | 3,050 | 3,065 | -1.61% | 29,700 | 989億56万 | -2.64% | 12.12 | 0.8 |
| 05/10 | 3,055 | 3,115 | 3,045 | 3,115 | +2.47% | 37,500 | 1005億1395万 | -1.27% | 12.32 | 0.81 |
| 05/09 | 3,030 | 3,055 | 3,015 | 3,040 | +1.33% | 29,000 | 980億9387万 | -3.83% | 12.02 | 0.79 |
| 05/08 | 3,025 | 3,025 | 3,000 | 3,000 | -0.33% | 32,200 | 968億316万 | -5.48% | 11.86 | 0.78 |
| 05/07 | 3,010 | 3,020 | 2,982 | 3,010 | +0.17% | 39,700 | 971億2584万 | -5.58% | 11.9 | 0.78 |
| 05/02 | 3,030 | 3,030 | 2,985 | 3,005 | -0.83% | 41,900 | 969億6450万 | -6.15% | 11.88 | 0.78 |
| 05/01 | 3,010 | 3,040 | 3,010 | 3,030 | -0.49% | 23,100 | 977億7119万 | -5.87% | 11.98 | 0.79 |
| 04/30 | 3,055 | 3,065 | 3,010 | 3,045 | +0.66% | 56,300 | 982億5521万 | -5.82% | 12.04 | 0.79 |
| 04/26 | 3,000 | 3,025 | 2,974 | 3,025 | +0.83% | 55,300 | 976億985万 | -6.81% | 11.96 | 0.79 |
| 04/25 | 3,040 | 3,040 | 3,000 | 3,000 | -1.32% | 50,900 | 968億316万 | -7.98% | 11.86 | 0.78 |
| 04/24 | 3,065 | 3,075 | 3,035 | 3,040 | -0.16% | 49,100 | 980億9387万 | -7.06% | 12.02 | 0.79 |
| 04/23 | 3,065 | 3,090 | 3,030 | 3,045 | -0.65% | 51,200 | 982億5521万 | -7.16% | 12.04 | 0.79 |
| 04/22 | 3,040 | 3,080 | 3,035 | 3,065 | +2% | 71,700 | 989億56万 | -6.78% | 12.12 | 0.8 |
| 04/19 | 3,030 | 3,055 | 2,988 | 3,005 | -1.15% | 108,900 | 969億6450万 | -8.77% | 11.88 | 0.78 |
| 04/18 | 3,075 | 3,115 | 3,035 | 3,040 | +0.33% | 98,500 | 980億9387万 | -7.96% | 12.02 | 0.79 |
| 04/17 | 3,165 | 3,165 | 3,010 | 3,030 | -3.81% | 172,000 | 977億7119万 | -8.43% | 11.98 | 0.79 |
| 04/16 | 3,155 | 3,230 | 3,060 | 3,150 | -7.62% | 210,600 | 1016億4332万 | -5.01% | 12.46 | 0.82 |
| 04/15 | 3,365 | 3,415 | 3,350 | 3,410 | +0.29% | 74,600 | 1100億3292万 | +2.77% | 13.48 | 0.89 |
| 04/12 | 3,370 | 3,410 | 3,370 | 3,400 | +1.19% | 42,300 | 1097億1025万 | +2.63% | 13.44 | 0.89 |
| 04/11 | 3,370 | 3,385 | 3,325 | 3,360 | -0.88% | 40,900 | 1084億1954万 | +1.63% | 13.29 | 0.88 |
| 04/10 | 3,390 | 3,420 | 3,370 | 3,390 | -0.73% | 34,200 | 1093億8757万 | +2.76% | 13.41 | 0.88 |
| 04/09 | 3,360 | 3,415 | 3,360 | 3,415 | +1.34% | 38,900 | 1101億9426万 | +3.93% | 13.5 | 0.89 |
| 04/08 | 3,340 | 3,385 | 3,335 | 3,370 | +1.2% | 46,100 | 1087億4221万 | +3% | 13.33 | 0.88 |
| 04/05 | 3,265 | 3,350 | 3,265 | 3,330 | +0.6% | 41,000 | 1074億5151万 | +2.15% | 13.17 | 0.87 |
| 04/04 | 3,265 | 3,320 | 3,235 | 3,310 | +2.32% | 59,500 | 1068億615万 | +1.78% | 13.09 | 0.86 |
| 04/03 | 3,250 | 3,255 | 3,220 | 3,235 | -1.22% | 51,100 | 1043億8607万 | -0.34% | 12.79 | 0.84 |
| 04/02 | 3,365 | 3,370 | 3,255 | 3,275 | -2.38% | 42,800 | 1056億7678万 | +0.92% | 12.95 | 0.85 |
| 04/01 | 3,340 | 3,380 | 3,325 | 3,355 | +0.15% | 28,700 | 1082億5820万 | +3.49% | 13.27 | 0.87 |
| 03/29 | 3,355 | 3,375 | 3,320 | 3,350 | -0.3% | 38,600 | 1080億9686万 | +3.55% | 13.25 | 0.87 |
| 03/28 | 3,440 | 3,440 | 3,335 | 3,360 | -2.61% | 36,000 | 1084億1954万 | +4.09% | 13.29 | 0.88 |
| 03/27 | 3,395 | 3,455 | 3,385 | 3,450 | +2.37% | 68,400 | 1113億2363万 | +7.08% | 13.64 | 0.9 |
| 03/26 | 3,345 | 3,375 | 3,345 | 3,370 | +0.3% | 37,300 | 1087億4221万 | +4.92% | 13.33 | 0.88 |
| 03/25 | 3,355 | 3,385 | 3,320 | 3,360 | -0.74% | 49,900 | 1084億1954万 | +4.87% | 13.29 | 0.88 |
| 03/22 | 3,320 | 3,420 | 3,300 | 3,385 | +3.52% | 104,300 | 1092億2623万 | +5.91% | 13.39 | 0.88 |
| 03/21 | 3,275 | 3,280 | 3,255 | 3,270 | -0.15% | 41,000 | 1055億1544万 | +2.51% | 12.93 | 0.85 |
| 03/19 | 3,195 | 3,280 | 3,195 | 3,275 | +1.24% | 43,300 | 1056億7678万 | +2.6% | 12.95 | 0.85 |
| 03/18 | 3,225 | 3,250 | 3,220 | 3,235 | +0.15% | 32,300 | 1043億8607万 | +1.41% | 12.79 | 0.84 |
| 03/15 | 3,210 | 3,240 | 3,210 | 3,230 | +0.47% | 29,700 | 1042億2473万 | +1.29% | 12.77 | 0.84 |
| 03/14 | 3,210 | 3,220 | 3,180 | 3,215 | +0.78% | 28,700 | 1037億4072万 | +0.82% | 12.71 | 0.84 |
| 03/13 | 3,245 | 3,245 | 3,170 | 3,190 | -0.78% | 32,700 | 1029億3402万 | 0% | 12.61 | 0.83 |
| 03/12 | 3,170 | 3,215 | 3,145 | 3,215 | +0.63% | 35,500 | 1037億4072万 | +0.66% | 12.71 | 0.84 |
| 03/11 | 3,280 | 3,280 | 3,165 | 3,195 | -2.74% | 30,700 | 1030億9536万 | -0.06% | 12.63 | 0.83 |
| 03/08 | 3,240 | 3,300 | 3,240 | 3,285 | +2.02% | 102,800 | 1059億9946万 | +2.56% | 12.99 | 0.86 |
| 03/07 | 3,210 | 3,235 | 3,190 | 3,220 | +0.63% | 75,300 | 1039億206万 | +0.47% | 12.73 | 0.84 |
| 03/06 | 3,075 | 3,205 | 3,075 | 3,200 | +5.09% | 136,100 | 1032億5670万 | -0.28% | 12.65 | 0.83 |
| 03/05 | 3,060 | 3,070 | 3,035 | 3,045 | -1.3% | 38,700 | 982億5521万 | -5.26% | 12.04 | 0.79 |
| 03/04 | 3,070 | 3,100 | 3,055 | 3,085 | +0.49% | 85,300 | 995億4591万 | -4.31% | 12.2 | 0.8 |
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 2月期 | 858 3/3 | 636 3/17 | 117,000 2/23 | - | - | +10.91% 12/18 | -9.91% 10/10 |
| 2010年 2月期 | 876 9/1 | 730 5/15 | 204,500 2/23 | - | - | +5.95% 7/27 | -5.65% 3/4 3/3 |
| 2011年 2月期 | 803 4/19 4/16 他2件 | 614 10/29 | 423,500 2/23 | 259億1040万 | 198億1193万 | +4.83% 1/27 | -16.6% 3/15 |
| 2012年 2月期 | 750 3/4 | 579 10/14 | 341,000 2/24 | 242億25万 | 186億8259万 | +5.84% 1/10 | -10.42% 8/8 |
| 2013年 2月期 | 909 2/19 | 646 6/5 | 382,500 2/25 | 293億3070万 | 208億4448万 | +9.69% 1/30 | -4.47% 6/5 |
| 2014年 2月期 | 1,150 1/21 | 805 6/14 6/10 | 341,500 2/25 | 371億787万 | 259億7493万 | +10.42% 1/20 | -12.52% 6/10 |
| 2015年 2月期 | 2,600 1/13 | 980 3/3 | 490,200 1/14 | 838億9607万 | 316億2236万 | +20.53% 10/31 | -11.37% 2/5 |
| 2016年 2月期 | 2,719 8/14 | 2,002 1/12 | 515,500 10/14 | 877億3593万 | 645億9997万 | +11.9% 2/1 | -9.89% 9/8 |
| 2017年 2月期 | 3,280 2/10 | 2,210 3/1 | 372,800 4/15 | 1058億3812万 | 713億1166万 | +12.2% 5/10 | -9.55% 6/24 |
| 2018年 2月期 | 5,300 12/14 | 3,110 3/17 | 406,000 1/12 | 1710億1892万 | 1003億5261万 | +9.55% 12/13 | -10.63% 2/6 |
| 2019年 2月期 | 5,040 9/27 | 3,670 1/23 | 467,500 7/13 | 1626億2931万 | 1184億2253万 | +12.69% 9/26 | -16.31% 12/25 |
| 2020年 2月期 | 4,360 3/4 | 2,220 2/28 | 271,200 2/26 | 1406億8726万 | 716億3434万 | +6.62% 3/30 | -21.75% 3/13 |
| 2021年 2月期 | 3,800 1/14 | 1,828 3/13 | 533,700 2/24 | 1226億1733万 | 589億8539万 | +17.57% 10/20 | -6.7% 12/1 |
| 2022年 2月期 | 3,955 3/29 | 2,893 10/8 | 546,400 2/24 | 1276億1883万 | 933億5051万 | +11.02% 11/8 | -10.08% 4/27 |
| 2023年 2月期 | 3,455 3/28 | 2,626 1/16 | 876,000 2/24 | 1114億8497万 | 847億3503万 | +8.13% 11/25 | -9.32% 10/14 |
| 2024年 2月期 | 3,575 9/27 | 2,737 3/16 | 440,800 2/27 | 1153億5710万 | 883億1675万 | +7.8% 5/16 | -8% 10/19 |
| 最新 | 3,010 2024/7/26 | 47,800 | 971億2584万 | +2.24% 2,944 | |||
年間値上がり率
- 2000/12/28 vs 1999/12/30
- 5%（1.05倍）
- 2001/12/28 vs 2000/12/28
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/30
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 123%（2.23倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 43%（1.43倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -30%（0.7倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/07/26 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
488円（2002/12/19） - 517%（6.17倍）
3,010円（7/26）