株価チャート
株価
7/19
- 前日 (7/18)
- 3,210
- 始値
- 3,195
- 高値
- 3,195
- 安値
- 3,145
- 終値 -1.56%
- 3,160
- 出来高 -46.42%
- 293,200
乖離率
- 株価（5日）
移動平均値 - +0.19%
3,154 - 株価（25日）
移動平均値 - -5.95%
3,360 - 出来高（5日）
移動平均値 - -28.52%
410,160
2024/02/26～2024/07/19
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 | ||||||||||
| 07/19 | 3,195 | 3,195 | 3,145 | 3,160 | -1.56% | 293,200 | 1542億800万 | -5.95% | 11.28 | 1.96 |
| 07/18 | 3,120 | 3,225 | 3,110 | 3,210 | +3.22% | 547,200 | 1566億4800万 | -4.86% | 11.46 | 2 |
| 07/17 | 3,115 | 3,120 | 3,070 | 3,110 | +0.65% | 285,000 | 1517億6800万 | -8.18% | 11.1 | 1.93 |
| 07/16 | 3,180 | 3,180 | 3,090 | 3,090 | -3.44% | 504,400 | 1507億9200万 | -9.3% | 11.03 | 1.92 |
| 07/12 | 3,150 | 3,215 | 3,125 | 3,200 | +1.59% | 421,000 | 1561億6000万 | -6.73% | 11.42 | 1.99 |
| 07/11 | 3,120 | 3,165 | 3,080 | 3,150 | +1.45% | 504,800 | 1537億2000万 | -8.7% | 11.24 | 1.96 |
| 07/10 | 3,095 | 3,130 | 3,065 | 3,105 | -0.32% | 444,000 | 1515億2400万 | -10.6% | 11.08 | 1.93 |
| 07/09 | 3,105 | 3,155 | 3,085 | 3,115 | 0% | 422,100 | 1520億1200万 | -10.92% | 11.12 | 1.94 |
| 07/08 | 3,200 | 3,205 | 3,105 | 3,115 | -2.96% | 608,700 | 1520億1200万 | -11.41% | 11.12 | 1.94 |
| 07/05 | 3,250 | 3,265 | 3,205 | 3,210 | -1.53% | 378,600 | 1566億4800万 | -9.14% | 11.46 | 2 |
| 07/04 | 3,250 | 3,285 | 3,205 | 3,260 | +0.15% | 615,300 | 1590億8800万 | -8.17% | 11.63 | 2.03 |
| 07/03 | 3,270 | 3,310 | 3,230 | 3,255 | 0% | 742,300 | 1588億4400万 | -8.57% | 11.62 | 2.02 |
| 07/02 | 3,210 | 3,290 | 3,155 | 3,255 | +1.24% | 916,300 | 1588億4400万 | -8.77% | 11.62 | 2.02 |
| 07/01 | 3,410 | 3,455 | 3,200 | 3,215 | -11.55% | 2,047,400 | 1568億9200万 | -10.2% | 11.47 | 2 |
| 06/28 | 3,710 | 3,710 | 3,580 | 3,635 | -2.02% | 595,400 | 1773億8800万 | +1% | 12.97 | 2.26 |
| 06/27 | 3,730 | 3,770 | 3,650 | 3,710 | -0.13% | 312,200 | 1810億4800万 | +3.11% | 13.24 | 2.31 |
| 06/26 | 3,675 | 3,760 | 3,675 | 3,715 | +1.09% | 244,800 | 1812億9200万 | +3.4% | 13.26 | 2.31 |
| 06/25 | 3,635 | 3,725 | 3,635 | 3,675 | +1.38% | 261,300 | 1793億4000万 | +2.37% | 13.11 | 2.28 |
| 06/24 | 3,610 | 3,630 | 3,565 | 3,625 | +0.83% | 279,400 | 1769億 | +1% | 12.94 | 2.25 |
| 06/21 | 3,570 | 3,635 | 3,565 | 3,595 | +0.7% | 183,500 | 1754億3600万 | +0.22% | 12.83 | 2.24 |
| 06/20 | 3,565 | 3,610 | 3,535 | 3,570 | +0.56% | 151,700 | 1742億1600万 | -0.45% | 12.74 | 2.22 |
| 06/19 | 3,470 | 3,585 | 3,465 | 3,550 | +2.31% | 204,900 | 1732億4000万 | -0.95% | 12.67 | 2.21 |
| 06/18 | 3,485 | 3,525 | 3,460 | 3,470 | -0.29% | 117,300 | 1693億3600万 | -3.15% | 12.38 | 2.16 |
| 06/17 | 3,510 | 3,510 | 3,440 | 3,480 | -1.14% | 221,300 | 1698億2400万 | -2.93% | 12.42 | 2.16 |
| 06/14 | 3,500 | 3,555 | 3,495 | 3,520 | +0.28% | 171,700 | 1717億7600万 | -1.84% | 12.56 | 2.19 |
| 06/13 | 3,545 | 3,545 | 3,470 | 3,510 | -0.85% | 178,200 | 1712億8800万 | -2.12% | 12.53 | 2.18 |
| 06/12 | 3,620 | 3,630 | 3,515 | 3,540 | -2.21% | 169,600 | 1727億5200万 | -1.26% | 12.63 | 2.2 |
| 06/11 | 3,675 | 3,700 | 3,620 | 3,620 | -1.36% | 104,700 | 1766億5600万 | +0.98% | 12.92 | 2.25 |
| 06/10 | 3,685 | 3,685 | 3,635 | 3,670 | -0.41% | 97,100 | 1790億9600万 | +2.49% | 13.1 | 2.28 |
| 06/07 | 3,720 | 3,755 | 3,665 | 3,685 | -1.07% | 124,500 | 1798億2800万 | +3.08% | 13.15 | 2.29 |
| 06/06 | 3,690 | 3,765 | 3,675 | 3,725 | +0.54% | 284,900 | 1817億8000万 | +4.46% | 13.29 | 2.32 |
| 06/05 | 3,670 | 3,755 | 3,650 | 3,705 | +3.35% | 518,500 | 1808億400万 | +4.22% | 13.22 | 2.3 |
| 06/04 | 3,570 | 3,600 | 3,550 | 3,585 | +0.99% | 144,500 | 1749億4800万 | +1.07% | 12.79 | 2.23 |
| 06/03 | 3,635 | 3,645 | 3,545 | 3,550 | -1.93% | 351,000 | 1732億4000万 | +0.14% | 12.67 | 2.21 |
| 05/31 | 3,540 | 3,645 | 3,535 | 3,620 | +2.55% | 377,500 | 1766億5600万 | +2.17% | 12.92 | 2.25 |
| 05/30 | 3,450 | 3,580 | 3,440 | 3,530 | +2.47% | 260,500 | 1722億6400万 | -0.23% | 12.6 | 2.19 |
| 05/29 | 3,550 | 3,565 | 3,435 | 3,445 | -3.23% | 231,300 | 1681億1600万 | -2.49% | 12.29 | 2.14 |
| 05/28 | 3,680 | 3,700 | 3,555 | 3,560 | -3.52% | 422,000 | 1737億2800万 | +0.85% | 12.7 | 2.21 |
| 05/27 | 3,615 | 3,695 | 3,615 | 3,690 | +2.5% | 237,100 | 1800億7200万 | +4.71% | 13.17 | 2.29 |
| 05/24 | 3,575 | 3,635 | 3,560 | 3,600 | +0.14% | 150,900 | 1756億8000万 | +2.59% | 12.85 | 2.24 |
| 05/23 | 3,635 | 3,645 | 3,595 | 3,595 | -0.83% | 313,200 | 1754億3600万 | +2.77% | 12.83 | 2.23 |
| 05/22 | 3,640 | 3,665 | 3,595 | 3,625 | -0.68% | 327,400 | 1769億 | +3.9% | 12.94 | 2.25 |
| 05/21 | 3,620 | 3,660 | 3,615 | 3,650 | +1.67% | 201,000 | 1781億2000万 | +4.89% | 13.03 | 2.27 |
| 05/20 | 3,570 | 3,600 | 3,555 | 3,590 | +0.56% | 162,200 | 1751億9200万 | +3.49% | 12.81 | 2.23 |
| 05/17 | 3,520 | 3,570 | 3,505 | 3,570 | +1.56% | 182,700 | 1742億1600万 | +3.06% | 12.74 | 2.22 |
| 05/16 | 3,505 | 3,530 | 3,475 | 3,515 | -0.14% | 208,500 | 1715億3200万 | +1.5% | 12.54 | 2.18 |
| 05/15 | 3,545 | 3,560 | 3,480 | 3,520 | +0.14% | 224,300 | 1717億7600万 | +1.56% | 12.56 | 2.19 |
| 05/14 | 3,525 | 3,545 | 3,490 | 3,515 | 0% | 101,000 | 1715億3200万 | +1.18% | 12.54 | 2.18 |
| 05/13 | 3,530 | 3,540 | 3,500 | 3,515 | 0% | 101,900 | 1715億3200万 | +1.03% | 12.54 | 2.18 |
| 05/10 | 3,515 | 3,525 | 3,490 | 3,515 | +0.57% | 136,900 | 1715億3200万 | +0.83% | 12.54 | 2.18 |
| 05/09 | 3,515 | 3,530 | 3,465 | 3,495 | -1.27% | 215,600 | 1705億5600万 | 0% | 12.47 | 2.17 |
| 05/08 | 3,545 | 3,560 | 3,505 | 3,540 | +0.43% | 185,000 | 1727億5200万 | +0.91% | 12.63 | 2.2 |
| 05/07 | 3,500 | 3,545 | 3,470 | 3,525 | +0.71% | 204,000 | 1720億2000万 | +0.11% | 12.58 | 2.19 |
| 05/02 | 3,480 | 3,525 | 3,475 | 3,500 | +1.01% | 149,300 | 1708億 | -0.93% | 12.49 | 2.17 |
| 05/01 | 3,420 | 3,465 | 3,385 | 3,465 | +0.29% | 254,400 | 1690億9200万 | -2.26% | 12.37 | 2.15 |
| 04/30 | 3,510 | 3,520 | 3,425 | 3,455 | -1.71% | 286,800 | 1686億400万 | -2.89% | 12.33 | 2.15 |
| 04/26 | 3,500 | 3,530 | 3,460 | 3,515 | 0% | 296,500 | 1715億3200万 | -1.6% | 12.54 | 2.18 |
| 04/25 | 3,580 | 3,590 | 3,515 | 3,515 | -0.14% | 217,100 | 1715億3200万 | -2.01% | 12.54 | 2.18 |
| 04/24 | 3,550 | 3,585 | 3,485 | 3,520 | +1% | 270,000 | 1717億7600万 | -2.33% | 12.56 | 2.19 |
| 04/23 | 3,425 | 3,535 | 3,415 | 3,485 | +2.5% | 276,100 | 1700億6800万 | -3.68% | 12.44 | 2.16 |
| 04/22 | 3,400 | 3,415 | 3,375 | 3,400 | +0.59% | 204,600 | 1659億2000万 | -6.49% | 12.13 | 2.11 |
| 04/19 | 3,410 | 3,440 | 3,360 | 3,380 | -0.88% | 317,100 | 1649億4400万 | -7.47% | 12.06 | 2.1 |
| 04/18 | 3,325 | 3,430 | 3,325 | 3,410 | +2.87% | 300,900 | 1664億800万 | -7.03% | 12.17 | 2.12 |
| 04/17 | 3,305 | 3,345 | 3,245 | 3,315 | -0.3% | 322,800 | 1617億7200万 | -9.89% | 11.83 | 2.06 |
| 04/16 | 3,340 | 3,355 | 3,290 | 3,325 | -0.89% | 246,000 | 1622億6000万 | -10.04% | 11.87 | 2.07 |
| 04/15 | 3,390 | 3,390 | 3,335 | 3,355 | -1.76% | 207,100 | 1637億2400万 | -9.67% | 11.97 | 2.08 |
| 04/12 | 3,395 | 3,440 | 3,350 | 3,415 | +1.34% | 282,100 | 1666億5200万 | -8.35% | 12.19 | 2.12 |
| 04/11 | 3,430 | 3,430 | 3,350 | 3,370 | -2.6% | 369,600 | 1644億5600万 | -9.77% | 12.03 | 2.09 |
| 04/10 | 3,565 | 3,600 | 3,460 | 3,460 | -2.26% | 272,600 | 1688億4800万 | -7.56% | 12.35 | 2.15 |
| 04/09 | 3,595 | 3,615 | 3,530 | 3,540 | -1.67% | 265,800 | 1727億5200万 | -5.37% | 12.63 | 2.2 |
| 04/08 | 3,725 | 3,740 | 3,580 | 3,600 | -3.23% | 365,200 | 1756億8000万 | -3.64% | 12.85 | 2.24 |
| 04/05 | 3,690 | 3,835 | 3,625 | 3,720 | +1.92% | 834,700 | 1815億3600万 | -0.29% | 13.28 | 2.31 |
| 04/04 | 3,685 | 3,695 | 3,590 | 3,650 | -0.82% | 356,700 | 1781億2000万 | -1.83% | 13.03 | 2.27 |
| 04/03 | 3,595 | 3,680 | 3,580 | 3,680 | -1.34% | 297,000 | 1795億8400万 | -0.89% | 13.13 | 2.29 |
| 04/02 | 3,830 | 3,830 | 3,690 | 3,730 | -2.74% | 393,400 | 1820億2400万 | +0.65% | 13.31 | 2.32 |
| 04/01 | 3,900 | 3,915 | 3,810 | 3,835 | -0.52% | 207,200 | 1871億4800万 | +3.73% | 13.69 | 2.38 |
| 03/29 | 3,845 | 3,890 | 3,815 | 3,855 | +0.52% | 160,400 | 1881億2400万 | +4.67% | 13.76 | 2.39 |
| 03/28 | 3,810 | 3,875 | 3,805 | 3,835 | +0.92% | 247,300 | 1871億4800万 | +4.55% | 13.69 | 2.38 |
| 03/27 | 3,795 | 3,855 | 3,780 | 3,800 | +0.26% | 185,800 | 1854億4000万 | +4% | 13.56 | 2.36 |
| 03/26 | 3,830 | 3,845 | 3,750 | 3,790 | -0.13% | 174,300 | 1849億5200万 | +4.04% | 13.53 | 2.35 |
| 03/25 | 3,875 | 3,880 | 3,795 | 3,795 | -2.32% | 248,900 | 1851億9600万 | +4.43% | 13.54 | 2.36 |
| 03/22 | 3,895 | 3,905 | 3,835 | 3,885 | -1.89% | 278,800 | 1895億8800万 | +7.32% | 13.86 | 2.41 |
| 03/21 | 3,895 | 3,975 | 3,890 | 3,960 | +2.33% | 235,300 | 1932億4800万 | +9.82% | 14.13 | 2.46 |
| 03/19 | 3,935 | 3,945 | 3,850 | 3,870 | -1.4% | 192,300 | 1888億5600万 | +7.74% | 13.81 | 2.4 |
| 03/18 | 3,825 | 3,935 | 3,825 | 3,925 | +2.88% | 373,600 | 1915億4000万 | +9.58% | 14.01 | 2.44 |
| 03/15 | 3,770 | 3,850 | 3,755 | 3,815 | +1.19% | 212,900 | 1861億7200万 | +6.95% | 13.61 | 2.37 |
| 03/14 | 3,655 | 3,770 | 3,640 | 3,770 | +2.31% | 160,900 | 1839億7600万 | +5.93% | 13.45 | 2.34 |
| 03/13 | 3,745 | 3,780 | 3,670 | 3,685 | -1.07% | 190,100 | 1798億2800万 | +3.8% | 13.15 | 2.29 |
| 03/12 | 3,765 | 3,835 | 3,700 | 3,725 | -1.59% | 522,700 | 1817億8000万 | +5.14% | 13.29 | 2.31 |
| 03/11 | 3,665 | 3,825 | 3,665 | 3,785 | +3.27% | 485,600 | 1847億800万 | +7.1% | 13.51 | 2.35 |
| 03/08 | 3,590 | 3,690 | 3,555 | 3,665 | +1.1% | 297,700 | 1788億5200万 | +4.12% | 13.08 | 2.28 |
| 03/07 | 3,580 | 3,635 | 3,570 | 3,625 | +1.4% | 207,700 | 1769億 | +3.22% | 12.94 | 2.25 |
| 03/06 | 3,395 | 3,575 | 3,380 | 3,575 | +5.15% | 381,100 | 1744億6000万 | +2.14% | 12.76 | 2.22 |
| 03/05 | 3,405 | 3,415 | 3,365 | 3,400 | -0.87% | 169,800 | 1659億2000万 | -2.63% | 12.13 | 2.11 |
| 03/04 | 3,460 | 3,465 | 3,410 | 3,430 | -0.87% | 171,400 | 1673億8400万 | -1.63% | 12.24 | 2.13 |
| 03/01 | 3,440 | 3,485 | 3,430 | 3,460 | +1.47% | 219,100 | 1688億4800万 | -0.6% | 12.35 | 2.15 |
| 02/29 | 3,490 | 3,490 | 3,395 | 3,410 | -2.85% | 278,000 | 1664億800万 | -1.79% | 11.43 | 2.2 |
| 02/28 | 3,465 | 3,555 | 3,445 | 3,510 | +0.14% | 706,900 | 1712億8800万 | +1.21% | 11.76 | 2.27 |
| 02/27 | 3,520 | 3,530 | 3,475 | 3,505 | 0% | 892,100 | 1710億4400万 | +1.27% | 11.74 | 2.26 |
| 02/26 | 3,480 | 3,540 | 3,470 | 3,505 | +0.14% | 473,500 | 1710億4400万 | +1.54% | 11.74 | 2.26 |
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 | 2,750 5,500 11/11 | 1,433 2,865 7/16 | 1,674,580 837,290 4/4 | - | - | +21.28% 10/20 | -19.76% 6/30 |
| 2010年 2月期 | 3,020 6,040 10/5 | 1,905 3,810 3/2 | 997,580 498,790 4/7 | - | - | +12.98% 6/26 | -12.08% 11/25 |
| 2011年 2月期 | 3,075 6,150 5/6 | 1,523 3,045 10/4 | 1,692,920 846,460 10/4 | 1598億4292万 | 791億4174万 | +11.68% 11/25 | -24.4% 3/15 |
| 2012年 2月期 | 2,033 4,065 9/9 | 1,401 2,801 3/15 | 1,018,780 509,390 7/1 | 1056億5227万 | 728億 | +15.39% 9/9 | -9.72% 6/13 |
| 2013年 2月期 | 1,718 3,435 2/28 | 1,310 2,620 6/14 | 1,079,560 539,780 10/1 | 892億7812万 | 680億9568万 | +23.38% 3/26 | -7.37% 6/14 |
| 2014年 2月期 | 2,640 5,280 7/10 5,280 7/4 | 1,170 2,340 2/28 | 2,239,200 1,119,600 1/24 | 1372億3100万 | 570億9600万 | +13.54% 7/3 | -25.13% 2/4 |
| 2015年 2月期 | 1,670 3,340 1/7 | 1,028 2,055 8/27 | 2,298,600 1,149,300 12/30 | 814億9600万 | 501億4200万 | +17.81% 12/30 | -9.3% 8/27 |
| 2016年 2月期 | 3,970 7,940 10/1 | 1,445 2,890 3/3 | 2,607,200 1,303,600 12/30 | 1937億3600万 | 705億1600万 | +26.61% 7/2 | -15.55% 12/24 |
| 2017年 2月期 | 4,210 6/28 | 2,133 9/15 | 2,418,900 10/3 | 2054億4800万 | 1040億9040万 | +18.78% 4/7 | -23.33% 8/4 |
| 2018年 2月期 | 3,175 6/22 | 2,107 2/6 | 2,447,500 10/2 | 1549億4000万 | 1028億2160万 | +11.78% 5/10 | -10.09% 1/5 |
| 2019年 2月期 | 2,538 3/12 | 1,178 7/3 | 3,213,800 10/3 | 1238億5440万 | 574億8640万 | +24.63% 3/6 | -16.68% 7/2 |
| 2020年 2月期 | 3,000 5/27 | 1,724 2/28 | 2,473,000 4/5 | 1464億 | 841億3120万 | +23.3% 10/2 | -32.68% 3/16 |
| 2021年 2月期 | 2,149 2/8 | 1,118 4/6 | 1,753,700 12/30 | 1048億7120万 | 545億5840万 | +23.55% 5/11 | -11.76% 7/10 |
| 2022年 2月期 | 2,219 10/4 | 1,558 1/20 | 966,900 2/24 | 1082億8720万 | 760億3040万 | +12.89% 3/24 | -12.29% 12/20 12/2 |
| 2023年 2月期 | 2,373 1/6 | 1,555 3/9 | 6,473,500 12/30 | 1158億240万 | 758億8400万 | +17.36% 12/30 | -10.47% 10/24 |
| 2024年 2月期 | 3,915 12/4 12/1 | 2,160 3/1 | 3,499,700 10/2 | 1910億5200万 | 1054億800万 | +15.36% 11/27 | -11.93% 1/5 |
| 最新 | 3,160 2024/7/19 | 293,200 | 1542億800万 | -5.95% 3,360 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 125%（2.25倍）
- 2004/12/30 vs 2003/12/30
- 120%（2.2倍）
- 2005/12/30 vs 2004/12/30
- 190%（2.9倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -13%（0.87倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -31%（0.69倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 115%（2.15倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -25%（0.75倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -22%（0.78倍）
- 2022/12/30 vs 2021/12/30
- 45%（1.45倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/07/19 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
313円（2002/12/24） - 910%（10.1倍）
3,160円（7/19）