株価チャート
株価
7/26
- 前日 (7/25)
- 893
- 始値
- 895
- 高値
- 900
- 安値
- 893
- 終値 +0.34%
- 896
- 出来高 -83.19%
- 1,900
乖離率
- 株価(5日)
移動平均値 - -0.55%
901 - 株価(25日)
移動平均値 - -0.55%
901 - 出来高(5日)
移動平均値 - -49.47%
3,760
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 | 895 | 900 | 893 | 896 | +0.34% | 1,900 | 110億2688万 | -0.55% | 8.57 | 0.52 |
07/25 | 900 | 902 | 890 | 893 | -1% | 11,300 | 109億8996万 | -0.89% | 8.54 | 0.52 |
07/24 | 909 | 909 | 902 | 902 | -0.88% | 2,200 | 111億72万 | +0.11% | 8.63 | 0.52 |
07/23 | 905 | 916 | 905 | 910 | +0.66% | 2,000 | 111億9918万 | +1% | 8.7 | 0.53 |
07/22 | 908 | 908 | 902 | 904 | -0.22% | 1,400 | 111億2534万 | +0.33% | 8.65 | 0.52 |
07/19 | 905 | 910 | 905 | 906 | -0.66% | 3,000 | 111億4995万 | +0.55% | 8.66 | 0.53 |
07/18 | 917 | 917 | 904 | 912 | -0.55% | 3,700 | 112億2379万 | +1.33% | 8.72 | 0.53 |
07/17 | 915 | 920 | 910 | 917 | +0.55% | 6,600 | 112億8533万 | +1.89% | 8.77 | 0.53 |
07/16 | 908 | 913 | 906 | 912 | +0.44% | 4,000 | 112億2379万 | +1.45% | 8.72 | 0.53 |
07/12 | 903 | 908 | 900 | 908 | +0.33% | 6,100 | 111億7456万 | +1.11% | 8.68 | 0.53 |
07/11 | 909 | 909 | 902 | 905 | +0.22% | 2,100 | 111億3764万 | +0.78% | 8.65 | 0.52 |
07/10 | 912 | 914 | 903 | 903 | -0.33% | 3,300 | 111億1303万 | +0.56% | 8.64 | 0.52 |
07/09 | 918 | 918 | 906 | 906 | 0% | 5,200 | 111億4995万 | +0.89% | 8.66 | 0.53 |
07/08 | 917 | 918 | 904 | 906 | +0.44% | 8,500 | 111億4995万 | +0.89% | 8.66 | 0.53 |
07/05 | 909 | 912 | 902 | 902 | -0.33% | 5,500 | 111億72万 | +0.56% | 8.63 | 0.52 |
07/04 | 898 | 905 | 896 | 905 | +0.78% | 3,300 | 111億3764万 | +0.89% | 8.65 | 0.52 |
07/03 | 898 | 898 | 892 | 898 | 0% | 3,000 | 110億5150万 | +0.11% | 8.59 | 0.52 |
07/02 | 897 | 899 | 894 | 898 | +0.11% | 3,200 | 110億5150万 | +0.11% | 8.59 | 0.52 |
07/01 | 894 | 898 | 894 | 897 | +0.45% | 4,000 | 110億3919万 | 0% | 8.58 | 0.52 |
06/28 | 894 | 894 | 891 | 893 | +0.11% | 3,700 | 109億8996万 | -0.45% | 8.54 | 0.52 |
06/27 | 891 | 896 | 890 | 892 | +0.22% | 2,600 | 109億7766万 | -0.56% | 8.53 | 0.52 |
06/26 | 891 | 895 | 890 | 890 | -0.11% | 10,300 | 109億5304万 | -0.78% | 8.51 | 0.52 |
06/25 | 896 | 896 | 891 | 891 | -0.22% | 6,800 | 109億6535万 | -0.78% | 8.52 | 0.52 |
06/24 | 894 | 897 | 892 | 893 | -0.33% | 12,900 | 109億8996万 | -0.56% | 8.54 | 0.52 |
06/21 | 896 | 900 | 895 | 896 | +0.11% | 2,600 | 110億2688万 | -0.22% | 8.57 | 0.52 |
06/20 | 903 | 903 | 895 | 895 | -0.11% | 3,500 | 110億1458万 | -0.33% | 8.56 | 0.52 |
06/19 | 898 | 912 | 895 | 896 | 0% | 15,700 | 110億2688万 | -0.22% | 8.57 | 0.52 |
06/18 | 899 | 900 | 895 | 896 | -0.11% | 3,400 | 110億2688万 | -0.22% | 8.57 | 0.52 |
06/17 | 898 | 898 | 896 | 897 | -0.22% | 700 | 110億3919万 | -0.22% | 8.58 | 0.52 |
06/14 | 897 | 899 | 892 | 899 | +0.22% | 2,700 | 110億6380万 | 0% | 8.6 | 0.52 |
06/13 | 900 | 902 | 897 | 897 | -0.33% | 2,400 | 110億3919万 | -0.22% | 8.58 | 0.52 |
06/12 | 895 | 900 | 895 | 900 | +0.11% | 2,200 | 110億7611万 | +0.11% | 8.61 | 0.52 |
06/11 | 892 | 899 | 892 | 899 | 0% | 2,000 | 110億6380万 | 0% | 8.6 | 0.52 |
06/10 | 893 | 899 | 893 | 899 | +0.56% | 1,100 | 110億6380万 | 0% | 8.6 | 0.52 |
06/07 | 896 | 896 | 894 | 894 | -0.33% | 700 | 110億227万 | -0.45% | 8.55 | 0.52 |
06/06 | 898 | 898 | 895 | 897 | -0.55% | 1,500 | 110億3919万 | 0% | 8.58 | 0.52 |
06/05 | 892 | 904 | 891 | 902 | -0.44% | 3,900 | 111億72万 | +0.56% | 8.63 | 0.52 |
06/04 | 905 | 906 | 905 | 906 | +0.11% | 1,200 | 111億4995万 | +1.12% | 8.66 | 0.53 |
06/03 | 902 | 905 | 900 | 905 | +0.78% | 1,900 | 111億3764万 | +1.23% | 8.65 | 0.52 |
05/31 | 900 | 905 | 897 | 898 | -0.22% | 3,500 | 110億5150万 | +0.56% | 8.59 | 0.52 |
05/30 | 898 | 900 | 895 | 900 | +0.22% | 2,000 | 110億7611万 | +0.9% | 8.61 | 0.52 |
05/29 | 896 | 898 | 894 | 898 | +0.34% | 2,800 | 110億5150万 | +0.9% | 8.59 | 0.52 |
05/28 | 901 | 901 | 895 | 895 | -0.56% | 1,500 | 110億1458万 | +0.79% | 8.56 | 0.52 |
05/27 | 898 | 906 | 897 | 900 | +0.45% | 6,800 | 110億7611万 | +1.35% | 8.61 | 0.52 |
05/24 | 891 | 896 | 890 | 896 | +0.56% | 1,500 | 110億2688万 | +1.13% | 8.57 | 0.52 |
05/23 | 898 | 900 | 885 | 891 | -1.22% | 2,800 | 109億6535万 | +0.56% | 8.52 | 0.52 |
05/22 | 900 | 902 | 896 | 902 | +0.22% | 2,300 | 111億72万 | +1.81% | 8.63 | 0.52 |
05/21 | 899 | 903 | 894 | 900 | +0.11% | 3,700 | 110億7611万 | +1.69% | 8.61 | 0.52 |
05/20 | 893 | 901 | 893 | 899 | +0.22% | 3,700 | 110億6380万 | +1.58% | 8.6 | 0.52 |
05/17 | 891 | 897 | 879 | 897 | +0.34% | 5,400 | 110億3919万 | +1.36% | 8.58 | 0.52 |
05/16 | 897 | 899 | 888 | 894 | +0.34% | 6,400 | 110億227万 | +1.02% | 8.55 | 0.52 |
05/15 | 909 | 909 | 891 | 891 | -1.98% | 7,700 | 109億6535万 | +0.68% | 8.52 | 0.52 |
05/14 | 905 | 910 | 900 | 909 | +0.44% | 4,500 | 111億8687万 | +2.6% | 8.69 | 0.53 |
05/13 | 898 | 905 | 895 | 905 | +0.56% | 6,100 | 111億3764万 | +2.26% | 8.65 | 0.52 |
05/10 | 902 | 902 | 891 | 900 | -0.77% | 6,200 | 110億7611万 | +1.69% | 8.61 | 0.52 |
05/09 | 892 | 907 | 885 | 907 | +1% | 13,600 | 111億6226万 | +2.6% | 8.67 | 0.53 |
05/08 | 897 | 898 | 886 | 898 | +0.9% | 26,100 | 110億5150万 | +1.58% | 8.59 | 0.52 |
05/07 | 879 | 890 | 876 | 890 | +1.25% | 24,400 | 109億5304万 | +0.68% | 8.51 | 0.52 |
05/02 | 881 | 881 | 877 | 879 | +0.11% | 2,400 | 108億1767万 | -0.68% | 8.41 | 0.51 |
05/01 | 883 | 883 | 871 | 878 | 0% | 3,300 | 108億536万 | -0.79% | 8.4 | 0.51 |
04/30 | 879 | 880 | 874 | 878 | -0.11% | 2,100 | 108億536万 | -0.9% | 8.4 | 0.51 |
04/26 | 872 | 879 | 866 | 879 | +0.92% | 1,100 | 108億1767万 | -0.9% | 8.41 | 0.51 |
04/25 | 866 | 872 | 866 | 871 | +0.58% | 1,000 | 107億1921万 | -1.91% | 8.33 | 0.5 |
04/24 | 867 | 872 | 866 | 866 | 0% | 1,700 | 106億5768万 | -2.48% | 8.28 | 0.5 |
04/23 | 863 | 867 | 863 | 866 | +0.35% | 1,600 | 106億5768万 | -2.59% | 8.28 | 0.5 |
04/22 | 858 | 863 | 857 | 863 | +1.77% | 900 | 106億2076万 | -2.92% | 8.25 | 0.5 |
04/19 | 881 | 881 | 841 | 848 | -3.85% | 16,600 | 104億3616万 | -4.61% | 8.11 | 0.49 |
04/18 | 864 | 882 | 862 | 882 | +1.26% | 2,900 | 108億5459万 | -0.9% | 8.43 | 0.51 |
04/17 | 888 | 888 | 857 | 871 | -1.25% | 9,000 | 107億1921万 | -2.02% | 8.33 | 0.5 |
04/16 | 881 | 886 | 871 | 882 | -0.34% | 3,500 | 108億5459万 | -0.68% | 8.43 | 0.51 |
04/15 | 888 | 890 | 883 | 885 | -0.45% | 5,600 | 108億9151万 | -0.23% | 8.46 | 0.51 |
04/12 | 897 | 898 | 889 | 889 | -0.22% | 2,700 | 109億4074万 | +0.23% | 8.5 | 0.52 |
04/11 | 897 | 897 | 890 | 891 | -0.67% | 2,600 | 109億6535万 | +0.56% | 8.52 | 0.52 |
04/10 | 900 | 901 | 892 | 897 | -0.33% | 1,900 | 110億3919万 | +1.24% | 8.58 | 0.52 |
04/09 | 901 | 907 | 891 | 900 | -0.77% | 2,300 | 110億7611万 | +1.69% | 8.61 | 0.52 |
04/08 | 898 | 907 | 893 | 907 | +1% | 5,700 | 111億6226万 | +2.49% | 8.67 | 0.53 |
04/05 | 892 | 898 | 880 | 898 | +0.11% | 7,500 | 110億5150万 | +1.58% | 8.59 | 0.52 |
04/04 | 892 | 900 | 892 | 897 | +0.56% | 4,000 | 110億3919万 | +1.59% | 8.58 | 0.52 |
04/03 | 891 | 899 | 880 | 892 | +0.34% | 4,600 | 109億7766万 | +1.25% | 8.53 | 0.52 |
04/02 | 915 | 915 | 870 | 889 | -1.22% | 15,400 | 109億4074万 | +0.91% | 8.5 | 0.52 |
04/01 | 913 | 918 | 892 | 900 | -0.88% | 10,200 | 110億7611万 | +2.16% | 8.61 | 0.52 |
03/29 | 899 | 914 | 899 | 908 | +0.89% | 7,800 | 111億7456万 | +3.18% | 12.35 | 0.53 |
03/28 | 880 | 909 | 870 | 900 | +0.11% | 11,800 | 110億7611万 | +2.27% | 12.24 | 0.53 |
03/27 | 900 | 905 | 892 | 899 | +0.11% | 6,200 | 110億6380万 | +2.39% | 12.23 | 0.53 |
03/26 | 900 | 905 | 898 | 898 | -0.55% | 5,200 | 110億5150万 | +2.39% | 12.22 | 0.52 |
03/25 | 888 | 905 | 884 | 903 | +1.69% | 15,700 | 111億1303万 | +3.2% | 12.28 | 0.53 |
03/22 | 890 | 893 | 881 | 888 | -0.22% | 6,300 | 109億2843万 | +1.6% | 12.08 | 0.52 |
03/21 | 886 | 890 | 879 | 890 | +1.48% | 7,400 | 109億5304万 | +1.95% | 12.11 | 0.52 |
03/19 | 881 | 884 | 871 | 877 | -0.45% | 4,600 | 107億9305万 | +0.57% | 11.93 | 0.51 |
03/18 | 870 | 890 | 866 | 881 | +2.2% | 13,600 | 108億4228万 | +1.03% | 11.98 | 0.51 |
03/15 | 849 | 862 | 848 | 862 | +0.47% | 3,200 | 106億845万 | -1.15% | 11.73 | 0.5 |
03/14 | 851 | 860 | 845 | 858 | +0.82% | 8,900 | 105億5923万 | -1.61% | 11.67 | 0.5 |
03/13 | 856 | 856 | 843 | 851 | -0.82% | 6,600 | 104億7308万 | -2.41% | 11.58 | 0.5 |
03/12 | 863 | 863 | 839 | 858 | -0.58% | 16,100 | 105億5923万 | -1.61% | 11.67 | 0.5 |
03/11 | 872 | 876 | 852 | 863 | -1.48% | 9,500 | 106億2076万 | -0.92% | 11.74 | 0.5 |
03/08 | 872 | 876 | 867 | 876 | -0.11% | 7,200 | 107億8075万 | +0.69% | 11.92 | 0.51 |
03/07 | 878 | 881 | 873 | 877 | -0.34% | 3,000 | 107億9305万 | +0.8% | 11.93 | 0.51 |
03/06 | 882 | 882 | 871 | 880 | -0.34% | 4,300 | 108億2997万 | +1.27% | 11.97 | 0.51 |
03/05 | 879 | 883 | 871 | 883 | +0.34% | 2,200 | 108億6689万 | +1.73% | 12.01 | 0.52 |
03/04 | 877 | 880 | 873 | 880 | 0% | 2,600 | 108億2997万 | +1.62% | 11.97 | 0.51 |
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 | 590 1/9 | 437 3/19 | 43,500 9/5 | - | - | +12.82% 10/5 | -12.21% 3/18 |
2009年 3月期 | 559 5/27 | 350 10/10 | 68,000 6/19 | - | - | +15.53% 5/14 | -21.76% 10/8 |
2010年 3月期 | 498 8/17 | 370 12/2 | 70,600 9/18 | - | - | +7.79% 8/17 | -13.21% 11/12 |
2011年 3月期 | 480 2/28 2/8 | 375 10/29 10/18 | 41,100 3/15 | 70億4016万 | 55億12万 | +9.7% 12/17 | -12.51% 3/15 |
2012年 3月期 | 497 3/14 | 379 11/28 | 87,900 1/31 | 72億8949万 | 55億5879万 | +10.27% 2/1 | -4.32% 8/19 |
2013年 3月期 | 798 3/26 | 430 6/4 | 87,800 1/4 | 117億426万 | 63億681万 | +16.87% 3/22 | -7.75% 5/22 |
2014年 3月期 | 870 5/21 | 615 9/2 | 86,600 5/8 | 127億6029万 | 90億2020万 | +5.71% 5/21 | -13.9% 6/7 |
2015年 3月期 | 777 9/17 | 660 5/22 | 39,200 3/11 | 113億9625万 | 96億8022万 | +7.1% 9/17 | -4% 12/16 |
2016年 3月期 | 744 5/27 4/14 他4件 | 618 1/21 | 38,000 3/29 | 109億1224万 | 90億6420万 | +4.5% 11/11 | -7.39% 1/21 |
2017年 3月期 | 1,015 1/30 1/27 | 621 4/1 | 129,400 12/20 | 148億8700万 | 91億820万 | +15.28% 1/30 | -4.47% 4/12 |
2018年 3月期 | 1,070 1/15 | 869 3/28 | 26,100 8/15 | 156億9369万 | 127億4562万 | +8.7% 1/15 | -6.68% 2/27 |
2019年 3月期 | 954 6/6 | 795 12/25 | 15,500 5/24 | 139億9231万 | 116億6026万 | +6.03% 11/8 | -6.77% 12/10 |
2020年 3月期 | 941 4/1 | 756 3/23 | 28,100 4/1 | 138億164万 | 110億8825万 | +4.59% 4/20 | -7.71% 3/17 |
2021年 3月期 | 900 3/23 | 760 4/8 | 81,000 12/2 | 132億30万 | 111億4692万 | +5.55% 12/3 | -3.77% 8/3 |
2022年 3月期 | 924 6/8 | 818 3/17 | 68,000 6/8 | 135億5230万 | 100億6695万 | +2.16% 6/4 | -3.97% 12/6 |
2023年 3月期 | 841 4/1 | 726 12/28 | 75,700 3/9 | 103億5001万 | 89億3473万 | +1.39% 8/8 | -2.56% 5/12 |
2024年 3月期 | 914 3/29 | 730 4/28 4/27 | 174,600 5/9 | 112億4841万 | 89億8396万 | +6.98% 1/29 | -5.59% 8/9 |
最新 | 896 2024/7/26 | 1,900 | 110億2688万 | -0.55% 901 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 89%(1.89倍)
- 2004/12/30 vs 2003/12/30
- 5%(1.05倍)
- 2005/12/30 vs 2004/12/30
- 11%(1.11倍)
- 2006/12/29 vs 2005/12/30
- -25%(0.75倍)
- 2007/12/28 vs 2006/12/29
- -20%(0.8倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 55%(1.55倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 24%(1.24倍)
- 2017/12/29 vs 2016/12/30
- 14%(1.14倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -17%(0.83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
350円(2008/10/10) - 156%(2.56倍)
896円(7/26)