株価チャート
株価
7/26
- 前日 (7/25)
- 1,842
- 始値
- 1,845
- 高値
- 1,846
- 安値
- 1,835
- 終値 -0.33%
- 1,836
- 出来高 +2.32%
- 44,100
乖離率
- 株価（5日）
移動平均値 - -0.49%
1,845 - 株価（25日）
移動平均値 - -1.08%
1,856 - 出来高（5日）
移動平均値 - +3.86%
42,460
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 | 1,845 | 1,846 | 1,835 | 1,836 | -0.33% | 44,100 | 551億7319万 | -1.08% | 33.72 | 0.76 |
| 07/25 | 1,844 | 1,853 | 1,842 | 1,842 | -0.11% | 43,100 | 553億5349万 | -0.81% | 33.83 | 0.76 |
| 07/24 | 1,854 | 1,858 | 1,842 | 1,844 | -0.7% | 35,300 | 554億1359万 | -0.75% | 33.87 | 0.76 |
| 07/23 | 1,850 | 1,857 | 1,848 | 1,857 | +0.49% | 30,300 | 558億425万 | -0.05% | 34.1 | 0.77 |
| 07/22 | 1,861 | 1,862 | 1,843 | 1,848 | -0.43% | 59,500 | 555億3380万 | -0.54% | 33.94 | 0.76 |
| 07/19 | 1,871 | 1,871 | 1,852 | 1,856 | -0.54% | 34,700 | 557億7420万 | -0.11% | 34.09 | 0.77 |
| 07/18 | 1,860 | 1,873 | 1,860 | 1,866 | +0.21% | 26,600 | 560億7471万 | +0.43% | 34.27 | 0.77 |
| 07/17 | 1,860 | 1,867 | 1,855 | 1,862 | +0.16% | 35,800 | 559億5451万 | +0.27% | 34.2 | 0.77 |
| 07/16 | 1,866 | 1,869 | 1,857 | 1,859 | -0.38% | 34,500 | 558億6436万 | +0.11% | 34.14 | 0.77 |
| 07/12 | 1,863 | 1,870 | 1,860 | 1,866 | +0.16% | 31,900 | 560億7471万 | +0.48% | 34.27 | 0.77 |
| 07/11 | 1,862 | 1,867 | 1,860 | 1,863 | +0.11% | 29,600 | 559億8456万 | +0.38% | 34.21 | 0.77 |
| 07/10 | 1,855 | 1,863 | 1,854 | 1,861 | +0.22% | 39,300 | 559億2446万 | +0.32% | 34.18 | 0.77 |
| 07/09 | 1,855 | 1,859 | 1,852 | 1,857 | +0.11% | 22,900 | 558億425万 | +0.11% | 34.1 | 0.77 |
| 07/08 | 1,855 | 1,859 | 1,851 | 1,855 | -0.05% | 29,300 | 557億4415万 | 0% | 34.07 | 0.77 |
| 07/05 | 1,857 | 1,861 | 1,852 | 1,856 | +0.05% | 20,300 | 557億7420万 | +0.11% | 34.09 | 0.77 |
| 07/04 | 1,865 | 1,866 | 1,855 | 1,855 | -0.38% | 28,400 | 557億4415万 | +0.11% | 34.07 | 0.77 |
| 07/03 | 1,855 | 1,865 | 1,855 | 1,862 | +0.32% | 24,500 | 559億5451万 | +0.49% | 34.2 | 0.77 |
| 07/02 | 1,854 | 1,859 | 1,851 | 1,856 | +0.32% | 33,900 | 557億7420万 | +0.22% | 34.09 | 0.77 |
| 07/01 | 1,865 | 1,865 | 1,850 | 1,850 | -0.43% | 43,700 | 555億9390万 | -0.05% | 33.98 | 0.76 |
| 06/28 | 1,868 | 1,868 | 1,851 | 1,858 | -0.54% | 48,200 | 558億3431万 | +0.32% | 34.12 | 0.77 |
| 06/27 | 1,867 | 1,869 | 1,865 | 1,868 | +0.32% | 30,400 | 561億3481万 | +0.92% | 34.31 | 0.77 |
| 06/26 | 1,869 | 1,869 | 1,862 | 1,862 | -0.21% | 35,200 | 559億5451万 | +0.65% | 34.2 | 0.77 |
| 06/25 | 1,859 | 1,869 | 1,856 | 1,866 | +0.76% | 31,800 | 560億7471万 | +0.86% | 34.27 | 0.77 |
| 06/24 | 1,858 | 1,860 | 1,851 | 1,852 | +0.49% | 38,000 | 556億5400万 | +0.16% | 34.01 | 0.76 |
| 06/21 | 1,855 | 1,859 | 1,841 | 1,843 | -0.65% | 86,500 | 553億8354万 | -0.38% | 33.85 | 0.76 |
| 06/20 | 1,858 | 1,861 | 1,848 | 1,855 | -0.43% | 29,900 | 557億4415万 | +0.22% | 34.07 | 0.77 |
| 06/19 | 1,863 | 1,865 | 1,856 | 1,863 | +0.11% | 32,100 | 559億8456万 | +0.65% | 34.21 | 0.77 |
| 06/18 | 1,860 | 1,865 | 1,852 | 1,861 | +0.59% | 25,500 | 559億2446万 | +0.54% | 34.18 | 0.77 |
| 06/17 | 1,851 | 1,855 | 1,839 | 1,850 | 0% | 32,800 | 555億9390万 | -0.11% | 33.98 | 0.76 |
| 06/14 | 1,839 | 1,850 | 1,839 | 1,850 | +0.43% | 50,000 | 555億9390万 | -0.16% | 33.98 | 0.76 |
| 06/13 | 1,852 | 1,852 | 1,839 | 1,842 | -0.49% | 47,400 | 553億5349万 | -0.7% | 33.83 | 0.76 |
| 06/12 | 1,853 | 1,859 | 1,851 | 1,851 | -0.11% | 24,800 | 556億2395万 | -0.27% | 33.99 | 0.76 |
| 06/11 | 1,860 | 1,863 | 1,850 | 1,853 | -0.38% | 22,100 | 556億8405万 | -0.27% | 34.03 | 0.76 |
| 06/10 | 1,848 | 1,860 | 1,845 | 1,860 | +0.54% | 32,200 | 558億9441万 | +0.05% | 34.16 | 0.77 |
| 06/07 | 1,847 | 1,850 | 1,843 | 1,850 | +0.22% | 21,500 | 555億9390万 | -0.59% | 33.98 | 0.76 |
| 06/06 | 1,854 | 1,854 | 1,840 | 1,846 | -0.32% | 26,600 | 554億7370万 | -0.91% | 33.9 | 0.76 |
| 06/05 | 1,839 | 1,855 | 1,838 | 1,852 | +0.27% | 29,900 | 556億5400万 | -0.7% | 34.01 | 0.76 |
| 06/04 | 1,841 | 1,851 | 1,838 | 1,847 | +0.33% | 32,700 | 555億375万 | -1.07% | 33.92 | 0.76 |
| 06/03 | 1,847 | 1,855 | 1,841 | 1,841 | -0.11% | 31,200 | 553億2344万 | -1.45% | 33.81 | 0.76 |
| 05/31 | 1,842 | 1,848 | 1,836 | 1,843 | +0.22% | 70,500 | 553億8354万 | -1.44% | 33.85 | 0.76 |
| 05/30 | 1,830 | 1,839 | 1,823 | 1,839 | +0.38% | 49,300 | 552億6334万 | -1.76% | 33.77 | 0.76 |
| 05/29 | 1,850 | 1,852 | 1,832 | 1,832 | -0.97% | 56,400 | 550億5299万 | -2.24% | 33.65 | 0.76 |
| 05/28 | 1,861 | 1,861 | 1,849 | 1,850 | -0.48% | 29,200 | 555億9390万 | -1.44% | 33.98 | 0.76 |
| 05/27 | 1,860 | 1,862 | 1,851 | 1,859 | +0.38% | 28,200 | 558億6436万 | -1.06% | 34.14 | 0.77 |
| 05/24 | 1,842 | 1,855 | 1,842 | 1,852 | +0.6% | 43,500 | 556億5400万 | -1.49% | 34.01 | 0.76 |
| 05/23 | 1,845 | 1,846 | 1,837 | 1,841 | -0.49% | 60,600 | 553億2344万 | -2.18% | 33.81 | 0.76 |
| 05/22 | 1,856 | 1,861 | 1,850 | 1,850 | -0.27% | 68,500 | 555億9390万 | -1.8% | 33.98 | 0.76 |
| 05/21 | 1,862 | 1,865 | 1,855 | 1,855 | -0.32% | 63,200 | 557億4415万 | -1.7% | 34.07 | 0.77 |
| 05/20 | 1,873 | 1,873 | 1,861 | 1,861 | -0.59% | 58,300 | 559億2446万 | -1.48% | 34.18 | 0.77 |
| 05/17 | 1,865 | 1,876 | 1,863 | 1,872 | +0.38% | 27,500 | 562億5502万 | -1% | 34.38 | 0.77 |
| 05/16 | 1,872 | 1,872 | 1,861 | 1,865 | +0.16% | 38,000 | 560億4466万 | -1.48% | 34.25 | 0.77 |
| 05/15 | 1,891 | 1,891 | 1,862 | 1,862 | -0.69% | 71,500 | 559億5451万 | -1.74% | 34.2 | 0.77 |
| 05/14 | 1,886 | 1,886 | 1,874 | 1,875 | -0.58% | 85,100 | 563億4517万 | -1.16% | 34.44 | 0.77 |
| 05/13 | 1,883 | 1,891 | 1,879 | 1,886 | +0.21% | 39,500 | 566億7573万 | -0.63% | 34.64 | 0.78 |
| 05/10 | 1,890 | 1,890 | 1,882 | 1,882 | -0.26% | 29,500 | 565億5552万 | -0.9% | 34.56 | 0.78 |
| 05/09 | 1,893 | 1,893 | 1,885 | 1,887 | +0.11% | 15,500 | 567億578万 | -0.63% | 34.66 | 0.78 |
| 05/08 | 1,899 | 1,899 | 1,885 | 1,885 | -0.42% | 34,500 | 566億4568万 | -0.79% | 34.62 | 0.78 |
| 05/07 | 1,900 | 1,900 | 1,884 | 1,893 | -0.37% | 38,400 | 568億8608万 | -0.42% | 34.77 | 0.78 |
| 05/02 | 1,901 | 1,901 | 1,897 | 1,900 | +0.11% | 13,100 | 570億9644万 | -0.11% | 34.89 | 0.78 |
| 05/01 | 1,896 | 1,902 | 1,894 | 1,898 | -0.05% | 25,400 | 570億3634万 | -0.32% | 34.86 | 0.78 |
| 04/30 | 1,900 | 1,900 | 1,888 | 1,899 | +0.48% | 28,500 | 570億6639万 | -0.37% | 34.88 | 0.78 |
| 04/26 | 1,888 | 1,893 | 1,878 | 1,890 | +0.11% | 56,800 | 567億9593万 | -0.94% | 34.71 | 0.78 |
| 04/25 | 1,888 | 1,893 | 1,886 | 1,888 | -0.16% | 27,000 | 567億3583万 | -1.2% | 34.67 | 0.78 |
| 04/24 | 1,890 | 1,895 | 1,884 | 1,891 | -0.05% | 35,600 | 568億2598万 | -1.2% | 34.73 | 0.78 |
| 04/23 | 1,895 | 1,900 | 1,892 | 1,892 | -0.16% | 18,800 | 568億5603万 | -1.25% | 34.75 | 0.78 |
| 04/22 | 1,900 | 1,905 | 1,895 | 1,895 | +0.21% | 43,700 | 569億4618万 | -1.2% | 34.8 | 0.78 |
| 04/19 | 1,895 | 1,898 | 1,881 | 1,891 | -0.21% | 56,800 | 568億2598万 | -1.51% | 34.73 | 0.78 |
| 04/18 | 1,899 | 1,901 | 1,895 | 1,895 | +0.32% | 32,800 | 569億4618万 | -1.35% | 34.8 | 0.78 |
| 04/17 | 1,897 | 1,899 | 1,881 | 1,889 | -0.47% | 54,300 | 567億6588万 | -1.72% | 34.69 | 0.78 |
| 04/16 | 1,906 | 1,907 | 1,895 | 1,898 | -0.63% | 52,900 | 570億3634万 | -1.3% | 34.86 | 0.78 |
| 04/15 | 1,908 | 1,910 | 1,904 | 1,910 | -0.05% | 28,600 | 573億9694万 | -0.73% | 35.08 | 0.79 |
| 04/12 | 1,911 | 1,912 | 1,907 | 1,911 | 0% | 38,600 | 574億2700万 | -0.73% | 35.1 | 0.79 |
| 04/11 | 1,910 | 1,912 | 1,901 | 1,911 | 0% | 51,500 | 574億2700万 | -0.73% | 35.1 | 0.79 |
| 04/10 | 1,912 | 1,922 | 1,911 | 1,911 | -0.42% | 34,100 | 574億2700万 | -0.78% | 35.1 | 0.79 |
| 04/09 | 1,915 | 1,924 | 1,912 | 1,919 | +0.05% | 33,800 | 576億6740万 | -0.42% | 35.24 | 0.79 |
| 04/08 | 1,916 | 1,920 | 1,913 | 1,918 | +0.21% | 36,800 | 576億3735万 | -0.47% | 35.22 | 0.79 |
| 04/05 | 1,905 | 1,915 | 1,903 | 1,914 | +0.68% | 42,200 | 575億1715万 | -0.73% | 35.15 | 0.79 |
| 04/04 | 1,901 | 1,907 | 1,892 | 1,901 | -0.11% | 41,300 | 571億2649万 | -1.5% | 34.91 | 0.78 |
| 04/03 | 1,890 | 1,905 | 1,890 | 1,903 | +0.63% | 43,700 | 571億8659万 | -1.5% | 34.95 | 0.78 |
| 04/02 | 1,910 | 1,910 | 1,891 | 1,891 | -1.05% | 74,900 | 568億2598万 | -2.22% | 34.73 | 0.78 |
| 04/01 | 1,917 | 1,925 | 1,911 | 1,911 | -0.31% | 37,600 | 574億2700万 | -1.29% | 35.1 | 0.79 |
| 03/29 | 1,909 | 1,921 | 1,903 | 1,917 | +1% | 44,200 | 576億730万 | -1.08% | 49.16 | 0.79 |
| 03/28 | 1,925 | 1,925 | 1,895 | 1,898 | -2.87% | 118,900 | 570億3634万 | -2.11% | 48.67 | 0.78 |
| 03/27 | 1,956 | 1,959 | 1,951 | 1,954 | +0.41% | 133,700 | 587億1918万 | +0.67% | 50.11 | 0.81 |
| 03/26 | 1,952 | 1,955 | 1,937 | 1,946 | -0.51% | 116,200 | 584億7877万 | +0.31% | 49.9 | 0.8 |
| 03/25 | 1,961 | 1,965 | 1,952 | 1,956 | -0.46% | 105,500 | 587億7928万 | +0.88% | 50.16 | 0.81 |
| 03/22 | 1,957 | 1,965 | 1,952 | 1,965 | +0.26% | 58,300 | 590億4974万 | +1.39% | 50.39 | 0.81 |
| 03/21 | 1,955 | 1,964 | 1,950 | 1,960 | +0.93% | 86,100 | 588億9948万 | +1.24% | 50.26 | 0.81 |
| 03/19 | 1,938 | 1,950 | 1,935 | 1,942 | +0.26% | 59,700 | 583億5857万 | +0.31% | 49.8 | 0.8 |
| 03/18 | 1,950 | 1,950 | 1,935 | 1,937 | -0.31% | 63,500 | 582億832万 | 0% | 49.67 | 0.8 |
| 03/15 | 1,929 | 1,943 | 1,919 | 1,943 | +0.67% | 193,000 | 583億8862万 | +0.26% | 49.83 | 0.8 |
| 03/14 | 1,923 | 1,930 | 1,913 | 1,930 | +0.84% | 42,100 | 579億9796万 | -0.46% | 49.49 | 0.8 |
| 03/13 | 1,922 | 1,926 | 1,912 | 1,914 | -0.36% | 51,500 | 575億1715万 | -1.39% | 49.08 | 0.79 |
| 03/12 | 1,928 | 1,928 | 1,904 | 1,921 | -0.21% | 64,400 | 577億2750万 | -1.13% | 49.26 | 0.79 |
| 03/11 | 1,925 | 1,930 | 1,915 | 1,925 | +0.21% | 81,900 | 578億4771万 | -1.13% | 49.37 | 0.79 |
| 03/08 | 1,920 | 1,930 | 1,912 | 1,921 | -0.36% | 74,200 | 577億2750万 | -1.44% | 49.26 | 0.79 |
| 03/07 | 1,925 | 1,930 | 1,920 | 1,928 | +0.26% | 43,400 | 579億3786万 | -1.28% | 49.44 | 0.8 |
| 03/06 | 1,926 | 1,929 | 1,921 | 1,923 | -0.16% | 52,400 | 577億8760万 | -1.69% | 49.31 | 0.79 |
| 03/05 | 1,930 | 1,935 | 1,918 | 1,926 | -0.26% | 46,400 | 578億7776万 | -1.68% | 49.39 | 0.79 |
| 03/04 | 1,950 | 1,950 | 1,928 | 1,931 | -0.77% | 66,000 | 580億2801万 | -1.48% | 49.52 | 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 | |
| 2008年 3月期 | 1,328 4/11 | 1,008 1/22 | 131,000 1/16 | - | - | +10.44% 2/18 | -10.39% 1/22 |
| 2009年 3月期 | 1,289 8/29 | 970 10/10 | 100,000 12/12 | - | - | +15.85% 11/5 | -15.19% 10/10 |
| 2010年 3月期 | 1,170 4/2 | 987 11/9 11/4 | 73,000 3/26 | - | - | +7.61% 12/3 | -4.65% 10/13 |
| 2011年 3月期 | 1,089 4/6 | 907 3/16 | 80,000 12/13 | 381億519万 | 317億3683万 | +5.17% 12/17 | -10.23% 3/16 |
| 2012年 3月期 | 1,042 3/27 | 920 8/9 | 114,000 9/28 | 364億6062万 | 321億9172万 | +5.99% 9/30 | -4.39% 8/9 |
| 2013年 3月期 | 1,160 3/25 | 940 6/4 | 61,000 3/8 | 405億8956万 | 328億9154万 | +5.8% 3/11 | -4.05% 4/2 |
| 2014年 3月期 | 1,275 10/4 | 1,055 4/2 | 107,000 10/30 | 446億1352万 | 369億1550万 | +5.63% 10/4 | -4.85% 4/14 |
| 2015年 3月期 | 2,115 1/30 | 1,171 5/16 | 197,000 10/3 | 740億706万 | 409億7507万 | +13.17% 12/24 | -8.95% 2/6 |
| 2016年 3月期 | 3,300 8/10 | 1,891 1/21 | 237,800 2/1 | 1154億7201万 | 661億6896万 | +24.91% 8/10 | -11.88% 9/8 |
| 2017年 3月期 | 3,100 7/7 7/6 | 2,107 8/31 | 326,600 5/27 | 1084億7371万 | 737億2713万 | +16.51% 6/8 | -16.64% 8/19 8/8 |
| 2018年 3月期 | 2,766 10/30 | 2,254 2/15 2/6 | 446,200 1/30 | 967億8654万 | 788億7088万 | +4.9% 4/27 | -8.62% 2/6 |
| 2019年 3月期 | 2,999 6/15 | 2,150 10/29 | 377,600 10/30 | 1049億3957万 | 752億3177万 | +12.84% 5/15 | -12.11% 8/3 |
| 2020年 3月期 | 2,252 5/20 | 1,550 3/13 | 196,900 3/23 | 788億90万 | 542億3685万 | +12.96% 3/27 | -12.53% 3/13 |
| 2021年 3月期 | 2,177 9/29 | 1,844 4/2 | 265,200 2/26 | 761億7654万 | 645億2436万 | +5.97% 9/29 | -5.65% 2/26 |
| 2022年 3月期 | 2,028 3/28 3/25 | 1,752 12/2 | 234,500 11/16 | 609億4293万 | 526億4892万 | +3.44% 1/5 | -6.94% 12/1 |
| 2023年 3月期 | 2,049 5/6 | 1,832 3/14 | 159,300 10/28 | 615億7400万 | 550億5299万 | +3.52% 5/1 | -4.69% 5/20 |
| 2024年 3月期 | 2,025 1/31 | 1,841 4/10 | 193,000 3/15 | 608億5278万 | 553億2344万 | +3.46% 1/31 | -2.9% 2/15 |
| 最新 | 1,836 2024/7/26 | 44,100 | 551億7319万 | -1.08% 1,856 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -12%（0.88倍）
- 1998/12/30 vs 1997/12/30
- 71%（1.71倍）
- 1999/12/30 vs 1998/12/30
- 28%（1.28倍）
- 2000/12/29 vs 1999/12/30
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/30 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- -18%（0.82倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/07/26 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
614円（2003/03/11） - 199%（2.99倍）
1,836円（7/26）