株価チャート
株価
7/26
- 前日 (7/25)
- 516
- 始値
- 517
- 高値
- 520
- 安値
- 515
- 終値 ±0%
- 516
- 出来高 -55.56%
- 2,800
乖離率
- 株価（5日）
移動平均値 - -0.39%
518 - 株価（25日）
移動平均値 - -1.9%
526 - 出来高（5日）
移動平均値 - -27.46%
3,860
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 | 517 | 520 | 515 | 516 | 0% | 2,800 | 28億6443万 | -1.9% | 18.1 | 1.14 |
| 07/25 | 519 | 520 | 516 | 516 | -0.58% | 6,300 | 28億6443万 | -1.71% | 18.1 | 1.14 |
| 07/24 | 520 | 522 | 518 | 519 | 0% | 1,200 | 28億8108万 | -1.14% | 18.2 | 1.15 |
| 07/23 | 520 | 525 | 519 | 519 | -0.19% | 2,700 | 28億8108万 | -1.33% | 18.2 | 1.15 |
| 07/22 | 526 | 526 | 520 | 520 | -1.7% | 6,300 | 28億8663万 | -1.14% | 18.24 | 1.15 |
| 07/19 | 530 | 530 | 524 | 529 | +0.19% | 3,300 | 29億3660万 | +0.76% | 18.55 | 1.17 |
| 07/18 | 529 | 529 | 525 | 528 | -0.38% | 1,700 | 29億3104万 | +0.57% | 18.52 | 1.17 |
| 07/17 | 525 | 530 | 524 | 530 | +1.15% | 5,000 | 29億4215万 | +1.15% | 18.59 | 1.17 |
| 07/16 | 525 | 525 | 523 | 524 | +0.19% | 1,800 | 29億884万 | +0.19% | 18.38 | 1.16 |
| 07/12 | 518 | 523 | 518 | 523 | +0.97% | 3,400 | 29億329万 | +0.19% | 18.34 | 1.16 |
| 07/11 | 523 | 524 | 518 | 518 | -0.77% | 5,500 | 28億7553万 | -0.77% | 18.17 | 1.14 |
| 07/10 | 517 | 524 | 516 | 522 | +0.97% | 9,600 | 28億9774万 | +0.19% | 18.31 | 1.15 |
| 07/09 | 524 | 524 | 517 | 517 | -1.34% | 6,700 | 28億6998万 | -0.77% | 18.13 | 1.14 |
| 07/08 | 516 | 525 | 515 | 524 | +1.75% | 31,500 | 29億884万 | +0.77% | 18.38 | 1.16 |
| 07/05 | 545 | 590 | 515 | 515 | -4.98% | 184,400 | 28億5888万 | -0.96% | 18.06 | 1.14 |
| 07/04 | 542 | 542 | 537 | 542 | +1.12% | 3,900 | 30億876万 | +4.23% | 19.01 | 1.2 |
| 07/03 | 544 | 544 | 533 | 536 | -0.74% | 14,100 | 29億7545万 | +3.47% | 18.8 | 1.18 |
| 07/02 | 544 | 544 | 534 | 540 | -0.92% | 9,500 | 29億9766万 | +4.45% | 18.94 | 1.19 |
| 07/01 | 535 | 545 | 534 | 545 | +1.87% | 10,800 | 30億2542万 | +5.62% | 19.12 | 1.2 |
| 06/28 | 539 | 539 | 531 | 535 | 0% | 7,300 | 29億6990万 | +4.09% | 18.76 | 1.18 |
| 06/27 | 527 | 538 | 527 | 535 | +1.52% | 9,800 | 29億6990万 | +4.29% | 18.76 | 1.18 |
| 06/26 | 526 | 529 | 525 | 527 | +0.76% | 3,800 | 29億2549万 | +2.93% | 18.48 | 1.16 |
| 06/25 | 521 | 526 | 521 | 523 | +0.38% | 4,900 | 29億329万 | +2.35% | 18.34 | 1.16 |
| 06/24 | 517 | 524 | 517 | 521 | +1.17% | 4,700 | 28億9219万 | +1.96% | 18.27 | 1.15 |
| 06/21 | 516 | 517 | 513 | 515 | +0.39% | 1,500 | 28億5888万 | +0.98% | 18.06 | 1.14 |
| 06/20 | 517 | 520 | 513 | 513 | -0.77% | 3,400 | 28億4778万 | +0.59% | 17.99 | 1.13 |
| 06/19 | 520 | 520 | 517 | 517 | -0.58% | 600 | 28億6998万 | +1.37% | 18.13 | 1.14 |
| 06/18 | 522 | 523 | 518 | 520 | -0.19% | 4,400 | 28億8663万 | +1.96% | 18.24 | 1.15 |
| 06/17 | 517 | 523 | 517 | 521 | +1.17% | 3,700 | 28億9219万 | +2.16% | 18.27 | 1.15 |
| 06/14 | 510 | 521 | 509 | 515 | +1.18% | 5,500 | 28億5888万 | +0.98% | 18.06 | 1.14 |
| 06/13 | 511 | 511 | 509 | 509 | 0% | 1,700 | 28億2557万 | -0.2% | 17.85 | 1.12 |
| 06/12 | 508 | 510 | 508 | 509 | +0.2% | 2,200 | 28億2557万 | -0.2% | 17.85 | 1.12 |
| 06/11 | 508 | 511 | 508 | 508 | 0% | 3,400 | 28億2002万 | -0.39% | 17.82 | 1.12 |
| 06/10 | 510 | 510 | 508 | 508 | -0.39% | 1,600 | 28億2002万 | -0.39% | 17.82 | 1.12 |
| 06/07 | 509 | 510 | 508 | 510 | +0.2% | 900 | 28億3112万 | 0% | 17.89 | 1.13 |
| 06/06 | 506 | 510 | 506 | 509 | +0.59% | 4,100 | 28億2557万 | -0.2% | 17.85 | 1.12 |
| 06/05 | 506 | 506 | 506 | 506 | -0.2% | 1,100 | 28億892万 | -0.59% | 17.75 | 1.12 |
| 06/04 | 508 | 508 | 507 | 507 | -0.2% | 1,400 | 28億1447万 | -0.39% | 17.78 | 1.12 |
| 06/03 | 511 | 511 | 507 | 508 | -0.2% | 3,500 | 28億2002万 | -0.39% | 17.82 | 1.12 |
| 05/31 | 508 | 510 | 505 | 509 | +0.79% | 2,400 | 28億2557万 | -0.2% | 17.85 | 1.12 |
| 05/30 | 505 | 505 | 504 | 505 | -0.59% | 1,400 | 28億337万 | -0.98% | 17.71 | 1.12 |
| 05/29 | 505 | 509 | 504 | 508 | +0.59% | 3,100 | 28億2002万 | -0.39% | 17.82 | 1.12 |
| 05/28 | 506 | 507 | 505 | 505 | -0.59% | 2,100 | 28億337万 | -0.79% | 17.71 | 1.12 |
| 05/27 | 507 | 509 | 507 | 508 | +0.2% | 1,500 | 28億2002万 | -0.2% | 17.82 | 1.12 |
| 05/24 | 509 | 509 | 507 | 507 | -0.39% | 2,100 | 28億1447万 | -0.59% | 17.78 | 1.12 |
| 05/23 | 511 | 511 | 509 | 509 | 0% | 700 | 28億2557万 | -0.39% | 17.85 | 1.12 |
| 05/22 | 509 | 510 | 509 | 509 | -0.2% | 1,300 | 28億2557万 | -0.39% | 17.85 | 1.12 |
| 05/21 | 510 | 511 | 509 | 510 | -0.78% | 3,200 | 28億3112万 | -0.2% | 17.89 | 1.13 |
| 05/20 | 515 | 516 | 514 | 514 | 0% | 800 | 28億5333万 | +0.59% | 18.03 | 1.14 |
| 05/17 | 515 | 518 | 514 | 514 | -0.19% | 1,400 | 28億5333万 | +0.78% | 18.03 | 1.14 |
| 05/16 | 521 | 524 | 515 | 515 | -0.77% | 6,100 | 28億5888万 | +0.98% | 18.06 | 1.14 |
| 05/15 | 517 | 521 | 517 | 519 | +0.58% | 3,800 | 28億8108万 | +1.76% | 18.2 | 1.15 |
| 05/14 | 516 | 516 | 515 | 516 | +0.39% | 500 | 28億6443万 | +1.38% | 18.1 | 1.14 |
| 05/13 | 512 | 514 | 510 | 514 | +0.19% | 2,300 | 28億5333万 | +0.98% | 18.03 | 1.14 |
| 05/10 | 510 | 515 | 508 | 513 | +0.79% | 3,800 | 28億4778万 | +0.79% | 17.99 | 1.13 |
| 05/09 | 508 | 509 | 506 | 509 | +0.59% | 1,600 | 28億2557万 | +0.2% | 17.85 | 1.12 |
| 05/08 | 507 | 508 | 506 | 506 | -0.2% | 1,300 | 28億892万 | -0.39% | 17.75 | 1.12 |
| 05/07 | 510 | 510 | 507 | 507 | +0.2% | 3,000 | 28億1447万 | -0.39% | 17.78 | 1.12 |
| 05/02 | 509 | 509 | 506 | 506 | -0.39% | 4,100 | 28億892万 | -0.59% | 17.75 | 1.12 |
| 05/01 | 505 | 509 | 505 | 508 | +0.59% | 1,600 | 28億2002万 | -0.2% | 17.82 | 1.12 |
| 04/30 | 508 | 508 | 504 | 505 | 0% | 3,900 | 28億337万 | -0.79% | 17.71 | 1.12 |
| 04/26 | 509 | 509 | 505 | 505 | -0.79% | 3,100 | 28億337万 | -0.98% | 17.71 | 1.12 |
| 04/25 | 510 | 511 | 508 | 509 | -0.39% | 2,100 | 28億2557万 | -0.2% | 17.85 | 1.12 |
| 04/24 | 510 | 512 | 507 | 511 | +0.79% | 1,800 | 28億3667万 | +0.2% | 17.92 | 1.13 |
| 04/23 | 504 | 511 | 504 | 507 | +0.6% | 1,800 | 28億1447万 | -0.39% | 17.78 | 1.12 |
| 04/22 | 507 | 508 | 502 | 504 | +0.6% | 4,500 | 27億9781万 | -0.98% | 17.68 | 1.11 |
| 04/19 | 511 | 511 | 495 | 501 | -1.76% | 16,900 | 27億8116万 | -1.57% | 17.57 | 1.11 |
| 04/18 | 509 | 519 | 509 | 510 | -0.58% | 7,200 | 28億3112万 | +0.2% | 17.89 | 1.13 |
| 04/17 | 523 | 524 | 507 | 513 | -3.21% | 20,500 | 28億4778万 | +0.79% | 17.99 | 1.13 |
| 04/16 | 571 | 571 | 518 | 530 | +3.72% | 144,400 | 29億4215万 | +4.13% | 18.59 | 1.17 |
| 04/15 | 510 | 511 | 510 | 511 | +0.2% | 1,100 | 28億3667万 | +0.59% | 17.92 | 1.13 |
| 04/12 | 510 | 512 | 509 | 510 | +0.39% | 1,600 | 28億3112万 | +0.59% | 17.89 | 1.13 |
| 04/11 | 508 | 511 | 508 | 508 | -0.2% | 3,200 | 28億2002万 | +0.2% | 17.82 | 1.12 |
| 04/10 | 508 | 509 | 507 | 509 | +0.59% | 900 | 28億2557万 | +0.39% | 17.85 | 1.12 |
| 04/09 | 509 | 509 | 506 | 506 | 0% | 1,800 | 28億892万 | -0.2% | 17.75 | 1.12 |
| 04/08 | 506 | 509 | 506 | 506 | 0% | 5,500 | 28億892万 | -0.2% | 17.75 | 1.12 |
| 04/05 | 507 | 508 | 506 | 506 | -0.59% | 1,700 | 28億892万 | -0.2% | 17.75 | 1.12 |
| 04/04 | 506 | 512 | 506 | 509 | +0.99% | 3,200 | 28億2557万 | +0.2% | 17.85 | 1.12 |
| 04/03 | 504 | 505 | 504 | 504 | -0.2% | 3,000 | 27億9781万 | -0.79% | 17.68 | 1.11 |
| 04/02 | 512 | 512 | 505 | 505 | -1.37% | 6,500 | 28億337万 | -1.17% | 17.71 | 1.12 |
| 04/01 | 512 | 514 | 511 | 512 | -0.58% | 2,800 | 28億4222万 | -0.19% | 17.96 | 1.13 |
| 03/29 | 515 | 515 | 512 | 515 | -0.39% | 2,000 | 28億5888万 | +0.19% | 18.06 | 1.14 |
| 03/28 | 514 | 517 | 511 | 517 | +0.98% | 5,000 | 28億6998万 | +0.19% | 18.13 | 1.14 |
| 03/27 | 511 | 514 | 511 | 512 | +0.2% | 3,800 | 28億4222万 | -0.97% | 17.96 | 1.13 |
| 03/26 | 512 | 514 | 511 | 511 | +0.2% | 4,100 | 28億3667万 | -1.54% | 17.92 | 1.13 |
| 03/25 | 510 | 514 | 508 | 510 | +0.2% | 7,400 | 28億3112万 | -1.92% | 17.89 | 1.13 |
| 03/22 | 506 | 509 | 504 | 509 | +1.19% | 6,900 | 28億2557万 | -2.3% | 17.85 | 1.12 |
| 03/21 | 505 | 506 | 503 | 503 | 0% | 2,500 | 27億9226万 | -3.82% | 17.64 | 1.11 |
| 03/19 | 502 | 505 | 501 | 503 | +0.2% | 4,800 | 27億9226万 | -4.01% | 17.64 | 1.11 |
| 03/18 | 502 | 506 | 502 | 502 | +0.2% | 5,000 | 27億8671万 | -4.56% | 17.61 | 1.11 |
| 03/15 | 502 | 505 | 501 | 501 | 0% | 3,400 | 27億8116万 | -4.93% | 17.57 | 1.11 |
| 03/14 | 506 | 508 | 501 | 501 | -0.99% | 3,400 | 27億8116万 | -5.29% | 17.57 | 1.11 |
| 03/13 | 509 | 510 | 501 | 506 | -0.39% | 9,200 | 28億892万 | -4.71% | 17.75 | 1.12 |
| 03/12 | 506 | 520 | 505 | 508 | +0.59% | 9,200 | 28億2002万 | -4.51% | 17.82 | 1.12 |
| 03/11 | 502 | 529 | 502 | 505 | +0.6% | 28,800 | 28億337万 | -5.43% | 17.71 | 1.12 |
| 03/08 | 500 | 510 | 500 | 502 | -1.76% | 14,900 | 27億8671万 | -6.17% | 17.61 | 1.11 |
| 03/07 | 509 | 529 | 506 | 511 | +1.39% | 35,000 | 28億3667万 | -4.84% | 17.92 | 1.13 |
| 03/06 | 505 | 509 | 502 | 504 | -0.2% | 5,400 | 27億9781万 | -6.32% | 17.68 | 1.11 |
| 03/05 | 500 | 510 | 500 | 505 | +1% | 7,100 | 28億337万 | -6.48% | 17.71 | 1.12 |
| 03/04 | 512 | 512 | 499 | 500 | -2.15% | 17,700 | 27億7561万 | -7.58% | 17.54 | 1.1 |
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 | 416 3/12 | 198 10/10 10/9 | 23,900 10/9 | - | - | +27.18% 11/18 | -28.46% 10/10 |
| 2010年 2月期 | 365 8/14 8/12 | 284 5/11 | 17,200 12/28 | - | - | +11.39% 6/16 | -6.76% 2/26 |
| 2011年 2月期 | 375 2/18 | 309 5/25 5/21 | 20,900 4/19 | 20億8171万 | 17億1533万 | +7.06% 8/4 | -19.75% 3/15 |
| 2012年 2月期 | 398 2/24 2/15 | 269 3/16 | 17,700 3/14 | 22億938万 | 14億9328万 | +7.15% 1/11 | -5.63% 3/2 |
| 2013年 2月期 | 459 2/25 | 360 3/1 | 31,400 3/22 | 25億4801万 | 19億9844万 | +7.47% 1/15 | -7.69% 3/4 |
| 2014年 2月期 | 541 1/16 | 396 6/7 | 27,000 2/26 | 30億321万 | 21億9828万 | +10.11% 1/10 | -9.33% 3/3 |
| 2015年 2月期 | 653 12/30 | 439 3/27 3/25 | 40,500 2/25 | 36億2495万 | 24億3698万 | +11.27% 12/29 | -5.69% 3/3 |
| 2016年 2月期 | 628 11/2 10/26 | 484 8/25 | 33,900 4/14 | 34億8617万 | 26億8679万 | +6.61% 10/1 | -11.33% 9/7 |
| 2017年 2月期 | 652 2/23 | 491 4/6 | 46,800 2/24 | 36億1940万 | 27億2565万 | +11.75% 9/30 | -6% 3/1 |
| 2018年 2月期 | 759 1/30 12/29 | 549 4/13 | 78,600 12/29 | 42億1338万 | 30億4762万 | +7.17% 11/7 | -7.51% 3/5 |
| 2019年 2月期 | 690 7/3 | 511 12/25 | 38,000 2/26 | 38億3034万 | 28億3667万 | +5.1% 1/29 | -13.26% 12/21 |
| 2020年 2月期 | 647 1/23 | 450 2/28 | 45,300 2/27 | 35億9164万 | 24億9805万 | +5.86% 10/23 | -31.19% 3/13 |
| 2021年 2月期 | 552 2/24 | 350 3/13 | 62,600 2/25 | 30億6427万 | 19億4293万 | +11.68% 5/21 | -7.1% 3/8 |
| 2022年 2月期 | 528 10/8 | 452 2/25 | 31,400 10/8 | 29億3104万 | 25億915万 | +2.01% 10/18 | -10.54% 3/9 |
| 2023年 2月期 | 494 2/24 2/16 | 424 6/29 | 28,100 2/27 | 27億4230万 | 23億5372万 | +4.45% 11/29 | -5.01% 3/1 |
| 2024年 2月期 | 640 12/6 | 450 4/27 4/25 他6件 | 736,000 12/6 | 35億5278万 | 24億9805万 | +23.23% 12/5 | -7.64% 3/4 |
| 最新 | 516 2024/7/26 | 2,800 | 28億6443万 | -1.9% 526 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/27
- 30%（1.3倍）
- 2004/12/29 vs 2003/12/30
- 62%（1.62倍）
- 2005/12/30 vs 2004/12/29
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/07/26 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
170円（2003/04/24） - 204%（3.04倍）
516円（7/26）