株価チャート
株価
7/26
- 前日 (7/25)
- 263
- 始値
- 261
- 高値
- 263
- 安値
- 254
- 終値 -3.42%
- 254
- 出来高 -9.22%
- 119,100
乖離率
- 株価（5日）
移動平均値 - -3.42%
263 - 株価（25日）
移動平均値 - -3.79%
264 - 出来高（5日）
移動平均値 - -2.36%
121,980
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 | 261 | 263 | 254 | 254 | -3.42% | 119,100 | 21億7738万 | -3.79% | 10.51 | 1.69 |
| 07/25 | 266 | 266 | 261 | 263 | -1.13% | 131,200 | 22億5454万 | -0.38% | 10.88 | 1.75 |
| 07/24 | 267 | 271 | 266 | 266 | -0.75% | 179,700 | 22億8025万 | +0.76% | 11.01 | 1.77 |
| 07/23 | 265 | 268 | 263 | 268 | +1.52% | 107,900 | 22億9740万 | +1.52% | 11.09 | 1.78 |
| 07/22 | 268 | 268 | 263 | 264 | -1.49% | 72,000 | 22億6311万 | +0.38% | 10.92 | 1.75 |
| 07/19 | 268 | 269 | 264 | 268 | 0% | 122,400 | 22億9740万 | +1.9% | 11.09 | 1.78 |
| 07/18 | 272 | 275 | 268 | 268 | -2.55% | 126,700 | 22億9740万 | +1.9% | 11.09 | 1.78 |
| 07/17 | 276 | 277 | 273 | 275 | -0.72% | 69,200 | 23億5741万 | +4.96% | 11.38 | 1.83 |
| 07/16 | 275 | 278 | 275 | 277 | +1.84% | 116,200 | 23億7455万 | +5.73% | 11.46 | 1.84 |
| 07/12 | 266 | 272 | 266 | 272 | +1.87% | 195,500 | 23億3169万 | +4.21% | 11.25 | 1.81 |
| 07/11 | 266 | 268 | 264 | 267 | +0.75% | 60,800 | 22億8883万 | +2.69% | 11.05 | 1.77 |
| 07/10 | 268 | 268 | 264 | 265 | -1.12% | 64,300 | 22億7168万 | +1.92% | 10.96 | 1.76 |
| 07/09 | 269 | 269 | 266 | 268 | -0.37% | 68,700 | 22億9740万 | +3.08% | 11.09 | 1.78 |
| 07/08 | 264 | 269 | 263 | 269 | +1.89% | 121,000 | 23億597万 | +3.46% | 11.13 | 1.79 |
| 07/05 | 259 | 266 | 259 | 264 | +1.93% | 171,200 | 22億6311万 | +1.93% | 10.92 | 1.75 |
| 07/04 | 261 | 261 | 258 | 259 | -0.77% | 88,900 | 22億2025万 | 0% | 10.72 | 1.72 |
| 07/03 | 262 | 262 | 260 | 261 | -0.38% | 43,000 | 22億3739万 | +0.77% | 10.8 | 1.73 |
| 07/02 | 261 | 262 | 261 | 262 | +0.38% | 58,200 | 22億4596万 | +1.16% | 10.84 | 1.74 |
| 07/01 | 264 | 264 | 261 | 261 | -1.14% | 48,400 | 22億3739万 | +0.77% | 10.8 | 1.73 |
| 06/28 | 264 | 266 | 263 | 264 | 0% | 50,400 | 22億6311万 | +1.93% | 10.92 | 1.75 |
| 06/27 | 263 | 264 | 262 | 264 | +0.38% | 59,300 | 22億6311万 | +2.33% | 10.92 | 1.75 |
| 06/26 | 261 | 263 | 261 | 263 | +1.15% | 119,700 | 22億5454万 | +1.94% | 10.88 | 1.75 |
| 06/25 | 256 | 261 | 256 | 260 | +1.96% | 207,500 | 22億2882万 | +0.78% | 10.76 | 1.73 |
| 06/24 | 256 | 257 | 254 | 255 | 0% | 70,700 | 21億8596万 | -1.16% | 10.55 | 1.69 |
| 06/21 | 255 | 257 | 255 | 255 | +0.39% | 49,900 | 21億8596万 | -1.54% | 10.55 | 1.69 |
| 06/20 | 254 | 256 | 253 | 254 | 0% | 83,700 | 21億7738万 | -2.31% | 10.51 | 1.69 |
| 06/19 | 254 | 255 | 253 | 254 | -0.39% | 70,300 | 21億7738万 | -2.31% | 10.51 | 1.69 |
| 06/18 | 253 | 255 | 253 | 255 | 0% | 55,700 | 21億8596万 | -2.3% | 10.55 | 1.69 |
| 06/17 | 256 | 257 | 252 | 255 | -1.54% | 129,400 | 21億8596万 | -2.3% | 10.55 | 1.69 |
| 06/14 | 257 | 260 | 257 | 259 | 0% | 57,300 | 22億2025万 | -1.15% | 10.72 | 1.72 |
| 06/13 | 259 | 260 | 257 | 259 | -0.38% | 93,600 | 22億2025万 | -1.15% | 10.72 | 1.72 |
| 06/12 | 261 | 261 | 258 | 260 | 0% | 77,900 | 22億2882万 | -0.38% | 10.76 | 1.73 |
| 06/11 | 260 | 262 | 260 | 260 | 0% | 74,600 | 22億2882万 | -0.38% | 10.76 | 1.73 |
| 06/10 | 260 | 262 | 260 | 260 | +0.39% | 53,200 | 22億2882万 | -0.38% | 10.76 | 1.73 |
| 06/07 | 259 | 261 | 258 | 259 | -0.38% | 82,200 | 22億2025万 | -0.77% | 10.72 | 1.72 |
| 06/06 | 262 | 263 | 260 | 260 | -1.52% | 79,300 | 22億2882万 | -0.38% | 10.76 | 1.73 |
| 06/05 | 259 | 265 | 259 | 264 | +1.54% | 74,000 | 22億6311万 | +1.15% | 10.92 | 1.75 |
| 06/04 | 258 | 262 | 257 | 260 | +0.39% | 50,700 | 22億2882万 | -0.38% | 10.76 | 1.73 |
| 06/03 | 257 | 259 | 256 | 259 | +1.57% | 51,000 | 22億2025万 | -0.77% | 10.72 | 1.72 |
| 05/31 | 254 | 255 | 253 | 255 | +0.39% | 38,100 | 21億8596万 | -2.3% | 10.55 | 1.69 |
| 05/30 | 253 | 254 | 250 | 254 | -0.39% | 81,200 | 21億7738万 | -2.68% | 10.51 | 1.69 |
| 05/29 | 261 | 262 | 255 | 255 | -1.54% | 84,700 | 21億8596万 | -2.3% | 10.55 | 1.69 |
| 05/28 | 261 | 264 | 259 | 259 | -1.89% | 44,200 | 22億2025万 | -0.77% | 10.72 | 1.72 |
| 05/27 | 259 | 264 | 259 | 264 | +2.72% | 70,800 | 22億6311万 | +1.15% | 10.92 | 1.75 |
| 05/24 | 256 | 258 | 252 | 257 | -0.39% | 70,800 | 22億310万 | -1.53% | 10.63 | 1.71 |
| 05/23 | 263 | 264 | 257 | 258 | -1.9% | 129,300 | 22億1167万 | -1.15% | 10.68 | 1.71 |
| 05/22 | 267 | 267 | 262 | 263 | -1.13% | 63,100 | 22億5454万 | +0.77% | 10.88 | 1.75 |
| 05/21 | 270 | 271 | 264 | 266 | -0.75% | 86,300 | 22億8025万 | +1.53% | 11.01 | 1.77 |
| 05/20 | 272 | 274 | 267 | 268 | -1.47% | 99,500 | 22億9740万 | +2.29% | 11.09 | 1.78 |
| 05/17 | 271 | 272 | 267 | 272 | 0% | 81,900 | 23億3169万 | +3.82% | 11.25 | 1.81 |
| 05/16 | 274 | 274 | 266 | 272 | -0.73% | 212,300 | 23億3169万 | +3.82% | 11.25 | 1.81 |
| 05/15 | 264 | 274 | 260 | 274 | +3.79% | 208,300 | 23億4883万 | +4.58% | 11.34 | 1.82 |
| 05/14 | 261 | 265 | 259 | 264 | +1.15% | 74,000 | 22億6311万 | +1.15% | 10.92 | 1.75 |
| 05/13 | 268 | 268 | 257 | 261 | +1.95% | 151,100 | 22億3739万 | 0% | 10.8 | 1.73 |
| 05/10 | 255 | 259 | 254 | 256 | +1.19% | 52,300 | 21億9453万 | -1.92% | 10.59 | 1.7 |
| 05/09 | 257 | 257 | 253 | 253 | -1.56% | 50,800 | 21億6881万 | -3.07% | 10.47 | 1.68 |
| 05/08 | 258 | 259 | 256 | 257 | 0% | 20,500 | 22億310万 | -1.53% | 10.63 | 1.71 |
| 05/07 | 260 | 260 | 252 | 257 | -0.39% | 49,600 | 22億310万 | -1.53% | 10.63 | 1.71 |
| 05/02 | 258 | 260 | 258 | 258 | -1.15% | 15,200 | 22億1167万 | -1.53% | 10.68 | 1.71 |
| 05/01 | 260 | 261 | 258 | 261 | 0% | 26,900 | 22億3739万 | -0.38% | 10.8 | 1.73 |
| 04/30 | 257 | 261 | 257 | 261 | +1.16% | 12,900 | 22億3739万 | -0.38% | 10.8 | 1.73 |
| 04/26 | 261 | 261 | 257 | 258 | -0.77% | 58,900 | 22億1167万 | -1.53% | 10.68 | 1.71 |
| 04/25 | 260 | 262 | 259 | 260 | -0.38% | 33,700 | 22億2882万 | -0.76% | 10.76 | 1.73 |
| 04/24 | 262 | 262 | 259 | 261 | +1.16% | 25,000 | 22億3739万 | -0.38% | 10.8 | 1.73 |
| 04/23 | 257 | 261 | 257 | 258 | +1.57% | 41,900 | 22億1167万 | -1.9% | 10.68 | 1.71 |
| 04/22 | 252 | 255 | 252 | 254 | +0.79% | 31,700 | 21億7738万 | -3.42% | 10.51 | 1.69 |
| 04/19 | 260 | 262 | 250 | 252 | -3.45% | 79,900 | 21億6024万 | -4.18% | 10.43 | 1.67 |
| 04/18 | 258 | 263 | 257 | 261 | +0.38% | 44,500 | 22億3739万 | -0.76% | 10.8 | 1.73 |
| 04/17 | 260 | 262 | 256 | 260 | -0.38% | 48,400 | 22億2882万 | -1.14% | 10.76 | 1.73 |
| 04/16 | 266 | 266 | 258 | 261 | -2.61% | 131,200 | 22億3739万 | -0.76% | 10.8 | 1.73 |
| 04/15 | 267 | 272 | 265 | 268 | -1.47% | 126,100 | 22億9740万 | +2.29% | 11.09 | 1.78 |
| 04/12 | 273 | 274 | 270 | 272 | -0.37% | 103,700 | 23億3169万 | +3.82% | 11.25 | 1.81 |
| 04/11 | 278 | 278 | 271 | 273 | -1.8% | 150,200 | 23億4026万 | +4.2% | 11.3 | 1.81 |
| 04/10 | 266 | 281 | 264 | 278 | +4.91% | 523,200 | 23億8312万 | +6.51% | 11.5 | 1.85 |
| 04/09 | 260 | 265 | 258 | 265 | +2.32% | 72,600 | 22億7168万 | +1.53% | 10.96 | 1.76 |
| 04/08 | 258 | 260 | 256 | 259 | +1.17% | 38,900 | 22億2025万 | -0.77% | 10.72 | 1.72 |
| 04/05 | 251 | 257 | 251 | 256 | -0.39% | 88,500 | 21億9453万 | -1.92% | 10.59 | 1.7 |
| 04/04 | 260 | 260 | 254 | 257 | 0% | 47,300 | 22億310万 | -1.91% | 10.63 | 1.71 |
| 04/03 | 263 | 263 | 257 | 257 | -2.28% | 153,000 | 22億310万 | -1.91% | 10.63 | 1.71 |
| 04/02 | 263 | 267 | 262 | 263 | 0% | 54,400 | 22億5454万 | +0.38% | 10.88 | 1.75 |
| 04/01 | 265 | 269 | 262 | 263 | -0.38% | 74,400 | 22億5454万 | +0.38% | 10.88 | 1.75 |
| 03/29 | 260 | 264 | 257 | 264 | +1.93% | 119,700 | 22億6311万 | +1.15% | 12.93 | 1.75 |
| 03/28 | 255 | 260 | 255 | 259 | -0.38% | 106,100 | 22億2025万 | -0.77% | 12.69 | 1.72 |
| 03/27 | 263 | 264 | 260 | 260 | -1.14% | 89,900 | 22億2882万 | 0% | 12.74 | 1.73 |
| 03/26 | 267 | 267 | 262 | 263 | -1.5% | 69,600 | 22億5454万 | +1.15% | 12.88 | 1.75 |
| 03/25 | 263 | 268 | 263 | 267 | +1.52% | 55,700 | 22億8883万 | +3.09% | 13.08 | 1.77 |
| 03/22 | 265 | 268 | 263 | 263 | -1.13% | 65,100 | 22億5454万 | +1.94% | 12.88 | 1.75 |
| 03/21 | 265 | 266 | 263 | 266 | +0.76% | 57,100 | 22億8025万 | +3.5% | 13.03 | 1.77 |
| 03/19 | 260 | 264 | 259 | 264 | +0.76% | 39,200 | 22億6311万 | +3.13% | 12.93 | 1.75 |
| 03/18 | 258 | 263 | 257 | 262 | +2.75% | 96,800 | 22億4596万 | +2.75% | 12.84 | 1.74 |
| 03/15 | 256 | 259 | 254 | 255 | -0.78% | 52,500 | 21億8596万 | 0% | 12.49 | 1.69 |
| 03/14 | 256 | 259 | 253 | 257 | +0.39% | 97,700 | 22億310万 | +0.78% | 12.59 | 1.71 |
| 03/13 | 259 | 260 | 253 | 256 | -1.16% | 58,700 | 21億9453万 | +0.39% | 12.54 | 1.7 |
| 03/12 | 251 | 260 | 251 | 259 | +2.78% | 89,400 | 22億2025万 | +1.57% | 12.69 | 1.72 |
| 03/11 | 256 | 257 | 252 | 252 | -3.08% | 82,400 | 21億6024万 | -1.18% | 12.35 | 1.67 |
| 03/08 | 262 | 263 | 259 | 260 | 0% | 136,900 | 22億2882万 | +1.96% | 12.74 | 1.73 |
| 03/07 | 265 | 267 | 258 | 260 | -1.89% | 199,300 | 22億2882万 | +1.56% | 12.74 | 1.73 |
| 03/06 | 264 | 269 | 263 | 265 | -0.38% | 98,200 | 22億7168万 | +2.71% | 12.98 | 1.76 |
| 03/05 | 262 | 270 | 261 | 266 | +1.92% | 219,800 | 22億8025万 | +2.7% | 13.03 | 1.77 |
| 03/04 | 268 | 271 | 261 | 261 | -2.61% | 162,800 | 22億3739万 | +0.77% | 12.79 | 1.73 |
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 | 338 135,000 4/5 | 78 31,000 3/18 31,000 3/17 | 346,800 867 5/9 | - | - | +39.89% 10/25 | -33.98% 8/17 |
| 2009年 3月期 | 126 50,200 6/6 | 40 16,050 3/19 16,000 3/18 他2件 | 36,400 91 3/26 | - | - | +28.33% 5/26 | -35.68% 10/8 |
| 2010年 3月期 | 94 37,600 6/25 | 42 16,650 4/9 | 26,800 67 4/27 | - | - | +55.38% 4/28 | -18.77% 7/31 |
| 2011年 3月期 | 167 66,800 3/9 | 49 19,500 10/27 | 601,200 1,503 1/31 | 12億6485万 | 3億6923万 | +83.19% 3/9 | -25.53% 4/7 |
| 2012年 3月期 | 129 25,890 2/13 | 51 10,300 1/19 10,300 1/18 他4件 | 564,800 2,824 2/13 | 9億8045万 | 3億8627万 | +90.2% 2/10 | -18.66% 3/6 |
| 2013年 3月期 | 247 49,400 3/21 | 60 11,900 5/15 | 1,022,200 5,111 4/27 | 18億7077万 | 4億5065万 | +107.02% 5/7 | -17.46% 5/15 |
| 2014年 3月期 | 560 5/8 | 171 4/2 | 872,800 4/26 | 42億4144万 | 12億9515万 | +87.54% 5/8 | -36.39% 6/7 |
| 2015年 3月期 | 523 3/5 | 176 11/5 | 17,377,000 3/5 | 44億7049万 | 15億159万 | +100.43% 3/4 | -9.74% 4/3 |
| 2016年 3月期 | 448 2/8 | 177 8/25 | 12,184,500 2/5 | 38億2941万 | 15億1296万 | +91.8% 2/5 | -32.26% 8/25 |
| 2017年 3月期 | 359 12/1 | 165 6/24 | 15,016,300 10/31 | 30億7749万 | 14億1038万 | +39.53% 10/31 | -13.11% 6/24 |
| 2018年 3月期 | 332 3/27 | 185 2/6 | 17,905,000 3/20 | 28億4603万 | 15億8589万 | +53.82% 3/22 | -13.13% 2/6 |
| 2019年 3月期 | 454 12/7 | 202 7/5 | 13,731,900 4/12 | 38億9186万 | 17億3162万 | +43.08% 12/3 | -25.8% 12/25 |
| 2020年 3月期 | 313 4/5 | 111 3/17 | 13,006,800 10/23 | 26億8316万 | 9億5153万 | +38.21% 10/23 | -31.9% 3/16 |
| 2021年 3月期 | 218 6/26 | 123 4/2 | 1,047,500 6/26 | 18億6878万 | 10億5440万 | +20.41% 5/11 | -9.88% 7/31 |
| 2022年 3月期 | 363 11/24 | 171 1/28 | 17,311,600 5/28 | 31億1178万 | 14億6588万 | +83.74% 11/24 | -12.64% 7/1 |
| 2023年 3月期 | 349 2/3 | 185 5/13 | 6,665,600 2/2 | 29億9176万 | 15億8589万 | +31.98% 2/1 | -10.27% 3/28 |
| 2024年 3月期 | 364 7/24 | 220 11/1 | 4,313,600 1/29 | 31億2035万 | 18億8592万 | +22.44% 1/30 | -15.54% 8/18 |
| 最新 | 254 2024/7/26 | 119,100 | 21億7738万 | -3.79% 264 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -73%（0.27倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/28 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/28
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 184%（2.84倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/07/26 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
40円（2009/03/19） - 533%（6.33倍）
254円（7/26）