株価チャート
株価
7/26
- 前日 (7/25)
- 495
- 始値
- 500
- 高値
- 500
- 安値
- 499
- 終値 +0.81%
- 499
- 出来高 -96.36%
- 200
乖離率
- 株価(5日)
移動平均値 - -0.4%
501 - 株価(25日)
移動平均値 - -1.58%
507 - 出来高(5日)
移動平均値 - -93.1%
2,900
2024/03/01~2024/07/26
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 | 500 | 500 | 499 | 499 | +0.81% | 200 | 67億8640万 | -1.58% | 8.38 | 0.38 |
07/25 | 501 | 501 | 492 | 495 | -1.39% | 5,500 | 67億3200万 | -2.56% | 8.31 | 0.38 |
07/24 | 502 | 504 | 500 | 502 | -0.4% | 7,000 | 68億2720万 | -1.38% | 8.43 | 0.38 |
07/23 | 507 | 507 | 504 | 504 | -0.59% | 1,200 | 68億5440万 | -0.98% | 8.46 | 0.38 |
07/22 | 508 | 508 | 507 | 507 | -0.2% | 600 | 68億9520万 | -0.39% | 8.51 | 0.39 |
07/19 | 507 | 508 | 506 | 508 | +0.59% | 700 | 69億880万 | -0.39% | 8.53 | 0.39 |
07/18 | 508 | 509 | 501 | 505 | -0.2% | 6,000 | 68億6800万 | -0.98% | 8.48 | 0.38 |
07/17 | 508 | 508 | 502 | 506 | -0.39% | 25,100 | 68億8160万 | -0.98% | 8.5 | 0.38 |
07/16 | 506 | 512 | 504 | 508 | 0% | 13,500 | 69億880万 | -0.59% | 8.53 | 0.39 |
07/12 | 508 | 511 | 504 | 508 | +0.2% | 4,800 | 69億880万 | -0.59% | 8.53 | 0.39 |
07/11 | 506 | 507 | 506 | 507 | +1% | 300 | 68億9520万 | -0.59% | 8.51 | 0.39 |
07/10 | 504 | 504 | 501 | 502 | -0.59% | 2,600 | 68億2720万 | -1.57% | 8.43 | 0.38 |
07/09 | 499 | 505 | 499 | 505 | +2.02% | 1,600 | 68億6800万 | -0.98% | 8.48 | 0.38 |
07/08 | 508 | 512 | 495 | 495 | -3.32% | 15,100 | 67億3200万 | -2.94% | 8.31 | 0.38 |
07/05 | 513 | 513 | 512 | 512 | +0.2% | 700 | 69億6320万 | +0.39% | 8.6 | 0.39 |
07/04 | 511 | 513 | 511 | 511 | -0.39% | 1,000 | 69億4960万 | +0.39% | 8.58 | 0.39 |
07/03 | 510 | 513 | 510 | 513 | +0.59% | 800 | 69億7680万 | +0.98% | 8.61 | 0.39 |
07/02 | 509 | 514 | 509 | 510 | +0.39% | 2,000 | 69億3600万 | +0.59% | 8.56 | 0.39 |
07/01 | 511 | 517 | 507 | 508 | -0.97% | 6,000 | 69億880万 | +0.2% | 8.53 | 0.39 |
06/28 | 518 | 519 | 510 | 513 | -0.77% | 3,000 | 69億7680万 | +1.18% | 8.61 | 0.39 |
06/27 | 517 | 517 | 517 | 517 | +0.19% | 100 | 70億3120万 | +1.97% | 8.68 | 0.39 |
06/26 | 515 | 516 | 515 | 516 | +0.78% | 500 | 70億1760万 | +1.98% | 8.66 | 0.39 |
06/25 | 518 | 518 | 512 | 512 | -0.19% | 1,100 | 69億6320万 | +1.19% | 8.6 | 0.39 |
06/24 | 506 | 515 | 506 | 513 | +1.38% | 2,200 | 69億7680万 | +1.38% | 8.61 | 0.39 |
06/21 | 512 | 514 | 506 | 506 | -1.17% | 4,500 | 68億8160万 | +0.2% | 8.5 | 0.38 |
06/20 | 514 | 514 | 512 | 512 | -0.97% | 700 | 69億6320万 | +1.39% | 8.6 | 0.39 |
06/19 | 518 | 518 | 516 | 517 | +1.37% | 1,800 | 70億3120万 | +2.38% | 8.68 | 0.39 |
06/17 | 515 | 515 | 507 | 510 | -0.78% | 3,100 | 69億3600万 | +0.99% | 8.56 | 0.39 |
06/14 | 514 | 519 | 511 | 514 | +0.19% | 1,600 | 69億9040万 | +1.58% | 8.63 | 0.39 |
06/13 | 520 | 520 | 512 | 513 | -1.35% | 3,100 | 69億7680万 | +1.38% | 8.61 | 0.39 |
06/12 | 522 | 523 | 518 | 520 | 0% | 2,700 | 70億7200万 | +2.56% | 8.73 | 0.4 |
06/11 | 521 | 535 | 516 | 520 | +0.97% | 9,700 | 70億7200万 | +2.56% | 8.73 | 0.4 |
06/10 | 506 | 525 | 501 | 515 | +3.41% | 15,700 | 70億400万 | +1.58% | 8.65 | 0.39 |
06/07 | 500 | 500 | 498 | 498 | -0.4% | 1,100 | 67億7280万 | -1.78% | 8.36 | 0.38 |
06/06 | 501 | 501 | 500 | 500 | +0.2% | 300 | 68億 | -1.57% | 8.39 | 0.38 |
06/05 | 503 | 503 | 496 | 499 | -0.8% | 16,300 | 67億8640万 | -1.96% | 8.38 | 0.38 |
06/04 | 502 | 503 | 502 | 503 | +0.2% | 2,900 | 68億4080万 | -1.37% | 8.44 | 0.38 |
06/03 | 495 | 502 | 495 | 502 | +1.41% | 3,000 | 68億2720万 | -1.76% | 8.43 | 0.38 |
05/31 | 490 | 497 | 490 | 495 | +1.02% | 4,500 | 67億3200万 | -3.13% | 8.31 | 0.38 |
05/30 | 488 | 490 | 487 | 490 | +0.62% | 2,900 | 66億6400万 | -4.3% | 8.23 | 0.37 |
05/29 | 492 | 492 | 485 | 487 | -0.61% | 9,200 | 66億2320万 | -5.25% | 8.18 | 0.37 |
05/28 | 500 | 500 | 490 | 490 | -2.58% | 21,600 | 66億6400万 | -4.85% | 8.23 | 0.37 |
05/27 | 502 | 503 | 502 | 503 | 0% | 2,300 | 68億4080万 | -2.52% | 8.44 | 0.38 |
05/24 | 505 | 505 | 502 | 503 | -0.98% | 1,600 | 68億4080万 | -2.71% | 8.44 | 0.38 |
05/23 | 502 | 509 | 502 | 508 | +0.59% | 700 | 69億880万 | -1.93% | 8.53 | 0.39 |
05/22 | 506 | 506 | 504 | 505 | -0.39% | 700 | 68億6800万 | -2.7% | 8.48 | 0.38 |
05/21 | 509 | 509 | 506 | 507 | -0.2% | 1,600 | 68億9520万 | -2.5% | 8.51 | 0.39 |
05/20 | 505 | 512 | 503 | 508 | +0.79% | 6,000 | 69億880万 | -2.31% | 8.53 | 0.39 |
05/17 | 502 | 507 | 502 | 504 | +0.4% | 1,400 | 68億5440万 | -3.26% | 8.46 | 0.38 |
05/16 | 516 | 516 | 500 | 502 | -3.09% | 11,000 | 68億2720万 | -3.83% | 8.43 | 0.38 |
05/15 | 520 | 530 | 518 | 518 | -0.38% | 8,800 | 70億4480万 | -0.96% | 8.7 | 0.39 |
05/14 | 527 | 530 | 518 | 520 | -1.14% | 12,400 | 70億7200万 | -0.57% | 8.73 | 0.4 |
05/13 | 524 | 526 | 517 | 526 | +0.77% | 13,700 | 71億5360万 | +0.57% | 8.83 | 0.4 |
05/10 | 525 | 525 | 522 | 522 | -0.38% | 1,800 | 70億9920万 | -0.19% | 8.76 | 0.4 |
05/09 | 524 | 524 | 524 | 524 | +0.19% | 100 | 71億2640万 | 0% | 8.8 | 0.4 |
05/08 | 523 | 528 | 518 | 523 | +0.19% | 2,200 | 71億1280万 | -0.19% | 8.78 | 0.4 |
05/07 | 528 | 528 | 522 | 522 | 0% | 1,100 | 70億9920万 | -0.38% | 8.76 | 0.4 |
05/02 | 515 | 527 | 515 | 522 | +0.19% | 3,300 | 70億9920万 | -0.38% | 8.76 | 0.4 |
05/01 | 523 | 525 | 520 | 521 | -0.95% | 1,200 | 70億8560万 | -0.76% | 8.75 | 0.4 |
04/30 | 530 | 531 | 520 | 526 | +1.15% | 8,600 | 71億5360万 | +0.19% | 8.83 | 0.4 |
04/26 | 521 | 522 | 519 | 520 | 0% | 2,100 | 70億7200万 | -0.95% | 8.73 | 0.4 |
04/25 | 518 | 520 | 518 | 520 | +0.19% | 300 | 70億7200万 | -1.14% | 8.73 | 0.4 |
04/24 | 521 | 521 | 515 | 519 | 0% | 2,700 | 70億5840万 | -1.33% | 8.71 | 0.39 |
04/23 | 518 | 520 | 518 | 519 | -0.19% | 2,400 | 70億5840万 | -1.52% | 8.71 | 0.39 |
04/22 | 519 | 520 | 511 | 520 | +0.19% | 1,300 | 70億7200万 | -1.33% | 8.73 | 0.4 |
04/19 | 524 | 524 | 511 | 519 | -1.33% | 4,100 | 70億5840万 | -1.52% | 8.71 | 0.39 |
04/18 | 523 | 526 | 523 | 526 | +0.96% | 1,300 | 71億5360万 | -0.19% | 8.83 | 0.4 |
04/17 | 523 | 523 | 519 | 521 | -0.95% | 1,100 | 70億8560万 | -1.14% | 8.75 | 0.4 |
04/16 | 530 | 530 | 526 | 526 | -0.75% | 1,000 | 71億5360万 | -0.19% | 8.83 | 0.4 |
04/15 | 527 | 533 | 527 | 530 | +0.19% | 700 | 72億800万 | +0.38% | 8.9 | 0.4 |
04/12 | 527 | 529 | 527 | 529 | +0.95% | 900 | 71億9440万 | +0.38% | 8.88 | 0.4 |
04/11 | 527 | 527 | 519 | 524 | -0.57% | 3,300 | 71億2640万 | -0.57% | 8.8 | 0.4 |
04/10 | 523 | 527 | 523 | 527 | +0.96% | 900 | 71億6720万 | -0.19% | 8.85 | 0.4 |
04/09 | 523 | 523 | 519 | 522 | -0.57% | 2,200 | 70億9920万 | -0.95% | 8.76 | 0.4 |
04/08 | 520 | 527 | 520 | 525 | +1.16% | 1,400 | 71億4000万 | -0.57% | 8.81 | 0.4 |
04/05 | 527 | 527 | 519 | 519 | -2.08% | 1,400 | 70億5840万 | -1.7% | 8.71 | 0.39 |
04/04 | 526 | 530 | 526 | 530 | +0.57% | 1,200 | 72億800万 | +0.38% | 8.9 | 0.4 |
04/03 | 526 | 531 | 526 | 527 | -0.38% | 1,100 | 71億6720万 | 0% | 8.85 | 0.4 |
04/02 | 528 | 529 | 528 | 529 | 0% | 700 | 71億9440万 | +0.38% | 8.88 | 0.4 |
04/01 | 532 | 536 | 528 | 529 | 0% | 2,700 | 71億9440万 | +0.38% | 8.88 | 0.4 |
03/29 | 531 | 532 | 529 | 529 | 0% | 7,200 | 71億9440万 | +0.57% | 7.32 | 0.4 |
03/28 | 527 | 529 | 518 | 529 | -0.19% | 5,800 | 71億9440万 | +0.57% | 7.32 | 0.4 |
03/27 | 533 | 536 | 529 | 530 | -0.38% | 5,900 | 72億800万 | +0.95% | 7.34 | 0.4 |
03/26 | 534 | 536 | 531 | 532 | -0.37% | 2,800 | 72億3520万 | +1.33% | 7.36 | 0.4 |
03/25 | 531 | 536 | 530 | 534 | +0.75% | 4,700 | 72億6240万 | +1.91% | 7.39 | 0.41 |
03/22 | 533 | 541 | 529 | 530 | +0.38% | 4,200 | 72億800万 | +1.34% | 7.34 | 0.4 |
03/21 | 530 | 533 | 520 | 528 | -0.38% | 10,600 | 71億8080万 | +0.96% | 7.31 | 0.4 |
03/19 | 523 | 536 | 523 | 530 | +0.95% | 3,800 | 72億800万 | +1.53% | 7.34 | 0.4 |
03/18 | 529 | 535 | 520 | 525 | -0.19% | 5,200 | 71億4000万 | +0.57% | 7.27 | 0.4 |
03/15 | 526 | 526 | 526 | 526 | 0% | 100 | 71億5360万 | +0.77% | 7.28 | 0.4 |
03/14 | 525 | 528 | 525 | 526 | +0.19% | 600 | 71億5360万 | +0.77% | 7.28 | 0.4 |
03/13 | 528 | 528 | 523 | 525 | 0% | 1,800 | 71億4000万 | +0.57% | 7.27 | 0.4 |
03/12 | 528 | 528 | 519 | 525 | -0.57% | 3,800 | 71億4000万 | +0.77% | 7.27 | 0.4 |
03/11 | 528 | 550 | 528 | 528 | 0% | 10,600 | 71億8080万 | +1.15% | 7.31 | 0.4 |
03/08 | 525 | 530 | 525 | 528 | +0.19% | 5,200 | 71億8080万 | +1.34% | 7.31 | 0.4 |
03/07 | 525 | 528 | 525 | 527 | -0.19% | 700 | 71億6720万 | +1.15% | 7.29 | 0.4 |
03/06 | 527 | 528 | 520 | 528 | +0.57% | 5,400 | 71億8080万 | +1.34% | 7.31 | 0.4 |
03/05 | 525 | 525 | 522 | 525 | +0.19% | 5,200 | 71億4000万 | +0.96% | 7.27 | 0.4 |
03/04 | 525 | 526 | 522 | 524 | -0.19% | 7,400 | 71億2640万 | +0.77% | 7.25 | 0.4 |
03/01 | 527 | 527 | 525 | 525 | +0.38% | 2,000 | 71億4000万 | +0.96% | 7.27 | 0.4 |
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 | 899 7/19 | 600 3/26 3/18 | 500,700 2/5 | - | - | +5.67% 7/9 | -12.17% 1/16 |
2009年 3月期 | 630 5/26 5/23 | 310 1/30 | 10,500 3/12 | - | - | +21.85% 3/12 | -18.46% 8/28 |
2010年 3月期 | 538 2/4 | 380 4/27 | 11,400 3/25 | - | - | +9.69% 6/30 | -9.26% 6/11 |
2011年 3月期 | 540 4/30 | 370 3/18 | 25,900 3/22 | 75億6000万 | 51億8000万 | +11.88% 8/24 | -12.48% 11/8 |
2012年 3月期 | 458 5/27 4/22 | 342 12/27 10/12 | 8,900 2/23 | 64億1200万 | 47億8800万 | +5.79% 2/24 | -12.41% 7/19 |
2013年 3月期 | 700 3/18 | 350 10/4 | 28,500 1/4 | 98億 | 49億 | +26.48% 1/11 | -5% 2/20 |
2014年 3月期 | 703 4/10 | 454 6/27 | 19,300 12/24 | 98億4200万 | 63億5600万 | +7% 1/16 | -17.2% 5/27 |
2015年 3月期 | 647 3/3 | 462 5/20 5/15 | 106,600 3/12 | 90億5800万 | 64億6800万 | +10.39% 3/12 | -2.74% 10/17 |
2016年 3月期 | 595 4/7 | 434 2/12 | 82,300 8/24 | 83億3000万 | 60億7600万 | +6.02% 11/11 | -13.19% 2/12 |
2017年 3月期 | 509 2/9 | 421 6/27 | 72,600 5/13 | 71億2600万 | 58億9400万 | +3.13% 7/21 | -4.15% 6/24 |
2018年 3月期 | 602 11/2 | 459 4/17 | 192,500 2/28 | 84億2800万 | 64億2600万 | +16.8% 11/2 | -7.65% 2/6 |
2019年 3月期 | 500 4/18 | 380 12/26 | 55,800 10/30 | 70億 | 53億2000万 | +3.21% 3/12 | -10.05% 12/25 |
2020年 3月期 | 503 5/16 | 334 3/13 | 106,500 5/16 | 70億4200万 | 46億7600万 | +9.04% 7/31 | -19.04% 3/16 |
2021年 3月期 | 491 3/31 3/29 | 363 5/7 | 16,500 5/14 | 68億7400万 | 50億8200万 | +7.84% 8/18 | -3.29% 11/2 |
2022年 3月期 | 495 5/12 | 421 12/27 | 16,700 5/12 | 69億3000万 | 57億2560万 | +1.62% 5/27 | -3.12% 10/5 |
2023年 3月期 | 449 6/21 | 412 12/27 | 44,500 12/26 | 61億640万 | 56億320万 | +6.92% 5/9 | -2.25% 10/6 |
2024年 3月期 | 550 3/11 | 433 4/7 4/3 | 20,700 9/11 | 74億8000万 | 58億8880万 | +8.57% 9/19 | -4.77% 10/16 |
最新 | 499 2024/7/26 | 200 | 67億8640万 | -1.58% 507 |
年間値上がり率
- 1984/12/28 vs 1983/12/26
- 37%(1.37倍)
- 1985/12/28 vs 1984/12/28
- 69%(1.69倍)
- 1986/12/26 vs 1985/12/28
- -1%(0.99倍)
- 1987/12/25 vs 1986/12/26
- 35%(1.35倍)
- 1988/12/26 vs 1987/12/25
- 70%(1.7倍)
- 1989/12/28 vs 1988/12/26
- 47%(1.47倍)
- 1990/12/11 vs 1989/12/28
- -43%(0.57倍)
- 1991/12/12 vs 1990/12/11
- -17%(0.83倍)
- 1992/12/16 vs 1991/12/12
- -14%(0.86倍)
- 1993/12/10 vs 1992/12/16
- -6%(0.94倍)
- 1994/12/29 vs 1993/12/10
- 44%(1.44倍)
- 1995/12/28 vs 1994/12/29
- 11%(1.11倍)
- 1996/12/26 vs 1995/12/28
- 27%(1.27倍)
- 1997/12/11 vs 1996/12/26
- -5%(0.95倍)
- 1998/12/22 vs 1997/12/11
- -42%(0.58倍)
- 1999/12/29 vs 1998/12/22
- -5%(0.95倍)
- 2000/12/21 vs 1999/12/29
- -12%(0.88倍)
- 2001/12/27 vs 2000/12/21
- -8%(0.92倍)
- 2002/12/25 vs 2001/12/27
- 18%(1.18倍)
- 2003/12/25 vs 2002/12/25
- 0%(1倍)
- 2004/12/30 vs 2003/12/25
- -2%(0.98倍)
- 2005/12/30 vs 2004/12/30
- 95%(1.95倍)
- 2006/12/28 vs 2005/12/30
- -34%(0.66倍)
- 2007/12/28 vs 2006/12/28
- -14%(0.86倍)
- 2008/12/29 vs 2007/12/28
- -43%(0.57倍)
- 2009/12/30 vs 2008/12/29
- 25%(1.25倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 2%(1.02倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -6%(0.94倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/07/26 vs 2023/12/29
- -1%(0.99倍)
- 過去安値
149円(1983/01/27) - 235%(3.35倍)
499円(7/26)