株価チャート
株価
7/26
- 前日 (7/25)
- 290
- 始値
- 292
- 高値
- 295
- 安値
- 284
- 終値 ±0%
- 290
- 出来高 -2.95%
- 1,653,000
乖離率
- 株価(5日)
移動平均値 - -1.69%
295 - 株価(25日)
移動平均値 - -3.65%
301 - 出来高(5日)
移動平均値 - -17.69%
2,008,140
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 | 292 | 295 | 284 | 290 | 0% | 1,653,000 | 167億4817万 | -3.65% | 41.8 | 0.45 |
07/25 | 288 | 294 | 286 | 290 | -0.68% | 1,703,300 | 167億4817万 | -3.65% | 41.8 | 0.45 |
07/24 | 307 | 307 | 291 | 292 | -5.19% | 2,463,400 | 168億6368万 | -2.99% | 42.09 | 0.46 |
07/23 | 294 | 311 | 294 | 308 | +5.12% | 2,835,700 | 177億8772万 | +2.67% | 44.39 | 0.48 |
07/22 | 288 | 295 | 283 | 293 | +1.03% | 1,385,300 | 169億2143万 | -2.01% | 42.23 | 0.46 |
07/19 | 292 | 296 | 288 | 290 | -1.36% | 1,541,100 | 167億4817万 | -2.68% | 41.8 | 0.45 |
07/18 | 302 | 307 | 294 | 294 | -3.29% | 2,468,000 | 169億7918万 | -1.01% | 42.38 | 0.46 |
07/17 | 302 | 316 | 299 | 304 | +0.66% | 2,980,900 | 175億5671万 | +2.7% | 43.82 | 0.48 |
07/16 | 301 | 307 | 289 | 302 | +0.33% | 2,947,300 | 174億4120万 | +2.72% | 43.53 | 0.47 |
07/12 | 297 | 313 | 290 | 301 | +0.67% | 4,847,800 | 173億8345万 | +2.73% | 43.39 | 0.47 |
07/11 | 277 | 301 | 274 | 299 | +7.55% | 3,684,700 | 172億6795万 | +3.1% | 43.1 | 0.47 |
07/10 | 287 | 292 | 273 | 278 | -3.14% | 3,548,200 | 160億5515万 | -3.47% | 40.07 | 0.44 |
07/09 | 274 | 293 | 272 | 287 | +4.74% | 4,752,400 | 165億7492万 | +0.35% | 41.37 | 0.45 |
07/08 | 285 | 288 | 273 | 274 | -4.53% | 3,052,900 | 158億2414万 | -3.52% | 39.49 | 0.43 |
07/05 | 282 | 307 | 278 | 287 | +2.5% | 6,500,800 | 165億7492万 | +1.41% | 41.37 | 0.45 |
07/04 | 294 | 300 | 273 | 280 | -3.45% | 4,091,500 | 161億7065万 | -0.36% | 40.36 | 0.44 |
07/03 | 296 | 299 | 289 | 290 | -2.03% | 2,125,900 | 167億4817万 | +3.94% | 41.8 | 0.45 |
07/02 | 312 | 315 | 288 | 296 | -4.21% | 4,935,900 | 170億9469万 | +7.25% | 42.67 | 0.46 |
07/01 | 319 | 327 | 306 | 309 | -4.04% | 3,384,200 | 178億4547万 | +12.77% | 44.54 | 0.48 |
06/28 | 327 | 340 | 321 | 322 | -1.53% | 3,428,000 | 185億9625万 | +18.82% | 46.41 | 0.5 |
06/27 | 334 | 334 | 322 | 327 | -2.39% | 3,573,200 | 188億8501万 | +22.47% | 47.13 | 0.51 |
06/26 | 341 | 349 | 335 | 335 | -2.33% | 4,197,600 | 193億4703万 | +27.38% | 48.29 | 0.53 |
06/25 | 328 | 365 | 327 | 343 | +3.31% | 10,499,200 | 198億905万 | +31.92% | 49.44 | 0.54 |
06/24 | 350 | 353 | 321 | 332 | +6.41% | 10,893,200 | 191億7377万 | +29.69% | 47.85 | 0.52 |
06/21 | 281 | 314 | 280 | 312 | +10.25% | 5,346,900 | 180億1873万 | +23.32% | 44.97 | 0.49 |
06/20 | 286 | 290 | 280 | 283 | -2.08% | 3,211,200 | 163億4391万 | +13.2% | 40.79 | 0.44 |
06/19 | 269 | 299 | 269 | 289 | +7.84% | 5,336,900 | 166億9042万 | +16.53% | 41.66 | 0.45 |
06/18 | 272 | 278 | 267 | 268 | -2.55% | 1,449,700 | 154億7762万 | +9.39% | 38.63 | 0.42 |
06/17 | 278 | 278 | 265 | 275 | -0.72% | 2,112,800 | 158億8189万 | +13.17% | 39.64 | 0.43 |
06/14 | 259 | 280 | 258 | 277 | +6.13% | 2,564,700 | 159億9739万 | +14.94% | 39.93 | 0.43 |
06/13 | 267 | 272 | 260 | 261 | -4.04% | 1,673,100 | 150億7336万 | +9.66% | 37.62 | 0.41 |
06/12 | 258 | 272 | 256 | 272 | +4.21% | 1,853,300 | 157億863万 | +15.25% | 39.21 | 0.43 |
06/11 | 255 | 271 | 254 | 261 | +2.35% | 2,326,600 | 150億7336万 | +11.54% | 37.62 | 0.41 |
06/10 | 245 | 260 | 241 | 255 | +4.51% | 1,776,700 | 147億2684万 | +9.91% | 36.76 | 0.4 |
06/07 | 233 | 244 | 233 | 244 | +4.72% | 688,600 | 140億9157万 | +6.09% | 35.17 | 0.38 |
06/06 | 238 | 242 | 232 | 233 | -1.69% | 608,700 | 134億5629万 | +1.75% | 33.58 | 0.37 |
06/05 | 238 | 241 | 235 | 237 | -1.66% | 666,900 | 136億8730万 | +3.95% | 34.16 | 0.37 |
06/04 | 246 | 248 | 239 | 241 | +1.26% | 765,100 | 139億1831万 | +6.64% | 34.74 | 0.38 |
06/03 | 244 | 247 | 236 | 238 | -2.06% | 1,053,100 | 137億4505万 | +5.78% | 34.3 | 0.37 |
05/31 | 233 | 243 | 231 | 243 | +6.11% | 1,034,700 | 140億3381万 | +8.48% | 35.03 | 0.38 |
05/30 | 224 | 230 | 223 | 229 | +1.33% | 757,600 | 132億2528万 | +2.69% | 33.01 | 0.36 |
05/29 | 232 | 237 | 225 | 226 | -2.59% | 782,600 | 130億5202万 | +1.8% | 32.58 | 0.35 |
05/28 | 230 | 237 | 230 | 232 | +1.31% | 873,200 | 133億9854万 | +4.5% | 33.44 | 0.36 |
05/27 | 232 | 235 | 229 | 229 | -2.97% | 961,400 | 132億2528万 | +4.09% | 33.01 | 0.36 |
05/24 | 233 | 239 | 232 | 236 | 0% | 1,027,100 | 136億2955万 | +7.76% | 34.02 | 0.37 |
05/23 | 240 | 246 | 233 | 236 | -3.67% | 2,017,700 | 136億2955万 | +8.26% | 34.02 | 0.37 |
05/22 | 257 | 261 | 242 | 245 | -4.67% | 2,982,300 | 141億4932万 | +12.9% | 35.31 | 0.38 |
05/21 | 250 | 262 | 246 | 257 | +4.9% | 3,386,000 | 148億4235万 | +19.53% | 37.04 | 0.4 |
05/20 | 240 | 252 | 236 | 245 | +2.08% | 2,690,800 | 141億4932万 | +15.02% | 35.31 | 0.38 |
05/17 | 225 | 243 | 225 | 240 | +7.14% | 2,750,100 | 138億6056万 | +13.74% | 34.59 | 0.38 |
05/16 | 230 | 235 | 221 | 224 | -3.03% | 1,404,300 | 129億3652万 | +6.67% | 32.29 | 0.35 |
05/15 | 215 | 234 | 213 | 231 | +5.48% | 2,635,100 | 133億4079万 | +10.53% | 33.3 | 0.36 |
05/14 | 213 | 227 | 212 | 219 | +2.82% | 2,504,600 | 126億4776万 | +4.78% | 31.57 | 0.34 |
05/13 | 212 | 215 | 210 | 213 | +0.47% | 995,800 | 123億124万 | +1.91% | 30.7 | 0.33 |
05/10 | 212 | 215 | 211 | 212 | +0.95% | 707,300 | 122億4349万 | +2.42% | 30.56 | 0.33 |
05/09 | 212 | 214 | 207 | 210 | -1.87% | 655,500 | 121億2799万 | +1.94% | 30.27 | 0.33 |
05/08 | 209 | 215 | 208 | 214 | +1.9% | 889,300 | 123億5900万 | +4.9% | 30.85 | 0.34 |
05/07 | 211 | 212 | 207 | 210 | -0.94% | 680,200 | 121億2799万 | +3.96% | 30.27 | 0.33 |
05/02 | 207 | 212 | 206 | 212 | +2.42% | 808,500 | 122億4349万 | +5.47% | 30.56 | 0.33 |
05/01 | 205 | 209 | 203 | 207 | -0.48% | 630,900 | 119億5473万 | +4.02% | 29.84 | 0.32 |
04/30 | 202 | 213 | 201 | 208 | +1.96% | 1,192,300 | 120億1248万 | +5.58% | 29.98 | 0.33 |
04/26 | 207 | 209 | 202 | 204 | -2.39% | 1,346,600 | 117億8147万 | +4.08% | 29.4 | 0.32 |
04/25 | 210 | 212 | 209 | 209 | -0.48% | 838,200 | 120億7023万 | +7.73% | 30.12 | 0.33 |
04/24 | 212 | 214 | 207 | 210 | -2.33% | 1,455,800 | 121億2799万 | +8.81% | 30.27 | 0.33 |
04/23 | 219 | 227 | 211 | 215 | -1.38% | 2,857,000 | 124億1675万 | +12.57% | 30.99 | 0.34 |
04/22 | 204 | 221 | 203 | 218 | +7.92% | 3,300,000 | 125億9001万 | +14.74% | 31.42 | 0.34 |
04/19 | 205 | 208 | 199 | 202 | -0.98% | 1,342,700 | 116億6597万 | +7.45% | 29.12 | 0.32 |
04/18 | 201 | 207 | 201 | 204 | +1.49% | 873,400 | 117億8147万 | +9.09% | 29.4 | 0.32 |
04/17 | 205 | 209 | 201 | 201 | -1.95% | 1,036,900 | 116億822万 | +8.06% | 28.97 | 0.32 |
04/16 | 207 | 211 | 204 | 205 | -1.44% | 1,272,000 | 118億3923万 | +11.41% | 29.55 | 0.32 |
04/15 | 199 | 208 | 199 | 208 | +3.48% | 1,377,100 | 120億1248万 | +13.66% | 29.98 | 0.33 |
04/12 | 197 | 206 | 196 | 201 | +1.01% | 1,800,000 | 116億822万 | +10.44% | 28.97 | 0.32 |
04/11 | 196 | 202 | 193 | 199 | -0.5% | 2,948,600 | 114億9271万 | +10.56% | 28.68 | 0.31 |
04/10 | 210 | 213 | 200 | 200 | -6.1% | 3,259,100 | 115億5046万 | +11.73% | 28.83 | 0.31 |
04/09 | 215 | 218 | 205 | 213 | +2.4% | 5,218,300 | 123億124万 | +20.34% | 30.7 | 0.33 |
04/08 | 216 | 221 | 205 | 208 | -8.77% | 10,967,100 | 120億1248万 | +18.86% | 29.98 | 0.33 |
04/05 | 224 | 254 | 197 | 228 | +4.59% | 37,654,100 | 131億6753万 | +31.03% | 32.86 | 0.36 |
04/04 | 170 | 218 | 166 | 218 | +29.76% | 22,259,700 | 125億9001万 | +27.49% | 31.42 | 0.34 |
04/03 | 166 | 169 | 166 | 168 | 0% | 495,200 | 97億239万 | -0.59% | 24.22 | 0.26 |
04/02 | 171 | 171 | 168 | 168 | -2.33% | 424,800 | 97億239万 | -0.59% | 24.22 | 0.26 |
04/01 | 174 | 176 | 171 | 172 | 0% | 516,300 | 99億3340万 | +2.38% | 24.79 | 0.27 |
03/29 | 167 | 172 | 167 | 172 | +3.61% | 419,700 | 99億3340万 | +2.99% | - | 0.27 |
03/28 | 170 | 170 | 166 | 166 | -2.35% | 326,100 | 95億8688万 | -0.6% | - | 0.26 |
03/27 | 168 | 170 | 166 | 170 | +2.41% | 355,200 | 98億1789万 | +1.8% | - | 0.27 |
03/26 | 167 | 168 | 166 | 166 | -1.19% | 280,500 | 95億8688万 | 0% | - | 0.26 |
03/25 | 172 | 172 | 167 | 168 | -2.33% | 661,000 | 97億239万 | +1.2% | - | 0.26 |
03/22 | 173 | 173 | 169 | 172 | 0% | 339,600 | 99億3340万 | +4.24% | - | 0.27 |
03/21 | 173 | 175 | 171 | 172 | +0.58% | 464,700 | 99億3340万 | +4.88% | - | 0.27 |
03/19 | 173 | 173 | 169 | 171 | -1.16% | 471,300 | 98億7565万 | +4.91% | - | 0.27 |
03/18 | 174 | 176 | 172 | 173 | +0.58% | 390,900 | 99億9115万 | +6.13% | - | 0.27 |
03/15 | 174 | 174 | 171 | 172 | -2.82% | 510,500 | 99億3340万 | +6.17% | - | 0.27 |
03/14 | 172 | 177 | 171 | 177 | +2.91% | 723,800 | 102億2216万 | +9.26% | - | 0.28 |
03/13 | 172 | 179 | 171 | 172 | 0% | 860,200 | 99億3340万 | +6.83% | - | 0.27 |
03/12 | 169 | 172 | 168 | 172 | +1.78% | 518,000 | 99億3340万 | +6.83% | - | 0.27 |
03/11 | 171 | 173 | 167 | 169 | -3.43% | 763,500 | 97億6014万 | +4.97% | - | 0.27 |
03/08 | 162 | 175 | 162 | 175 | +6.71% | 1,381,100 | 101億666万 | +8.7% | - | 0.27 |
03/07 | 163 | 165 | 162 | 164 | 0% | 360,300 | 94億7138万 | +1.86% | - | 0.26 |
03/06 | 160 | 165 | 160 | 164 | 0% | 500,100 | 94億7138万 | +1.86% | - | 0.26 |
03/05 | 158 | 164 | 158 | 164 | +1.23% | 447,600 | 94億7138万 | +1.86% | - | 0.26 |
03/04 | 162 | 164 | 161 | 162 | -0.61% | 597,200 | 93億5587万 | +0.62% | - | 0.25 |
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 | 1,670 167 4/9 | 920 92 3/18 92 3/17 | 2,784,700 27,847,000 8/3 | - | - | +9.3% 6/20 | -18.92% 1/22 |
2009年 3月期 | 1,250 125 6/5 | 540 54 10/10 | 894,500 8,945,000 5/9 | - | - | +42% 4/30 | -36.67% 10/8 |
2010年 3月期 | 1,150 115 5/18 | 610 61 11/27 61 11/25 他2件 | 5,400,600 54,006,000 4/30 | - | - | +26.8% 5/18 | -15.44% 10/5 |
2011年 3月期 | 920 92 5/14 | 480 48 3/15 | 2,351,100 23,511,000 5/14 | 437億8914万 | 228億4651万 | +9.61% 1/19 | -27.2% 3/16 |
2012年 3月期 | 680 68 4/15 | 380 38 11/25 38 11/24 他2件 | 4,530,000 45,300,000 7/8 | 323億6589万 | 180億8682万 | +11.27% 7/14 | -13.45% 9/26 |
2013年 3月期 | 560 56 2/6 56 1/15 他2件 | 340 34 10/15 34 10/10 | 2,045,800 20,458,000 2/6 | 266億5426万 | 161億8294万 | +23.64% 4/24 | -14.31% 5/16 |
2014年 3月期 | 780 78 5/22 | 480 48 6/27 48 6/7 他2件 | 11,863,100 118,631,000 12/20 | 371億2558万 | 228億4651万 | +14.49% 5/8 | -17.11% 6/7 |
2015年 3月期 | 660 66 12/8 | 410 41 5/27 | 11,733,600 117,336,000 11/21 | 381億1654万 | 236億7846万 | +25.4% 11/25 | -21.93% 5/30 |
2016年 3月期 | 750 75 8/20 | 430 43 1/21 | 11,551,900 115,519,000 12/25 | 433億1425万 | 248億3350万 | +18.16% 8/12 | -18.46% 1/21 |
2017年 3月期 | 1,050 105 3/7 | 510 51 6/28 | 6,411,100 64,111,000 11/28 | 606億3996万 | 294億5369万 | +22.28% 11/24 | -11.78% 6/24 |
2018年 3月期 | 1,035 11/9 | 611 3/26 | 3,567,200 35,672,000 5/12 | 597億7367万 | 352億8668万 | +15.02% 10/12 | -14.95% 2/14 |
2019年 3月期 | 745 4/26 | 415 3/25 | 1,271,700 12/27 | 430億2549万 | 239億6722万 | +8.78% 8/1 | -16.16% 10/26 |
2020年 3月期 | 467 4/19 | 198 3/13 | 29,659,300 1/31 | 269億7034万 | 114億3496万 | +20.79% 1/31 | -33.58% 3/13 |
2021年 3月期 | 487 2/15 2/10 | 250 4/3 | 3,583,300 4/30 | 281億2539万 | 144億3808万 | +18.63% 2/9 | -9.84% 7/31 |
2022年 3月期 | 429 4/6 | 257 3/8 | 2,261,900 8/5 | 247億7575万 | 148億4235万 | +14.25% 9/16 | -14.84% 3/8 |
2023年 3月期 | 307 9/30 | 204 3/16 | 5,465,600 9/30 | 177億2996万 | 117億8147万 | +14.87% 9/20 | -17.87% 5/25 |
2024年 3月期 | 251 6/19 | 147 2/15 | 2,908,000 9/15 | 144億9583万 | 84億8959万 | +31.4% 4/5 | -10.48% 10/4 |
最新 | 290 2024/7/26 | 1,653,000 | 167億4817万 | -3.65% 301 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 64%(1.64倍)
- 1985/12/28 vs 1984/12/28
- 18%(1.18倍)
- 1986/12/27 vs 1985/12/28
- 8%(1.08倍)
- 1987/12/28 vs 1986/12/27
- 39%(1.39倍)
- 1988/12/28 vs 1987/12/28
- 63%(1.63倍)
- 1989/12/29 vs 1988/12/28
- 46%(1.46倍)
- 1990/12/28 vs 1989/12/29
- -44%(0.56倍)
- 1991/12/30 vs 1990/12/28
- 4%(1.04倍)
- 1992/12/30 vs 1991/12/30
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- -12%(0.88倍)
- 1994/12/30 vs 1993/12/30
- 16%(1.16倍)
- 1995/12/29 vs 1994/12/30
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- -20%(0.8倍)
- 1997/12/30 vs 1996/12/30
- -72%(0.28倍)
- 1998/12/30 vs 1997/12/30
- 11%(1.11倍)
- 1999/12/30 vs 1998/12/30
- -9%(0.91倍)
- 2000/12/29 vs 1999/12/30
- 13%(1.13倍)
- 2001/12/28 vs 2000/12/29
- -11%(0.89倍)
- 2002/12/30 vs 2001/12/28
- -31%(0.69倍)
- 2003/12/30 vs 2002/12/30
- 114%(2.14倍)
- 2004/12/30 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/30
- 118%(2.18倍)
- 2006/12/29 vs 2005/12/30
- -38%(0.62倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -43%(0.57倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 36%(1.36倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 47%(1.47倍)
- 2017/12/29 vs 2016/12/30
- -1%(0.99倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- -19%(0.81倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- -18%(0.82倍)
- 2023/12/29 vs 2022/12/30
- -29%(0.71倍)
- 2024/07/26 vs 2023/12/29
- 67%(1.67倍)
- 過去安値
163円(2023/12/27) - 78%(1.78倍)
290円(7/26)