株価チャート
株価
7/26
- 前日 (7/25)
- 1,701
- 始値
- 1,701
- 高値
- 1,738
- 安値
- 1,698
- 終値 +1.23%
- 1,722
- 出来高 -75.41%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +0.35%
1,716 - 株価（25日）
移動平均値 - +0.41%
1,715 - 出来高（5日）
移動平均値 - -34.78%
2,300
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 | 1,701 | 1,738 | 1,698 | 1,722 | +1.23% | 1,500 | 54億2430万 | +0.41% | 7.35 | 1.17 |
| 07/25 | 1,779 | 1,779 | 1,695 | 1,701 | -2.19% | 6,100 | 53億5815万 | -0.58% | 7.26 | 1.16 |
| 07/24 | 1,731 | 1,745 | 1,731 | 1,739 | +0.52% | 2,100 | 54億7785万 | +1.81% | 7.43 | 1.18 |
| 07/23 | 1,700 | 1,733 | 1,700 | 1,730 | +2.37% | 1,500 | 54億4950万 | +1.65% | 7.39 | 1.18 |
| 07/22 | 1,694 | 1,694 | 1,690 | 1,690 | -0.24% | 300 | 53億2350万 | -0.47% | 7.22 | 1.15 |
| 07/19 | 1,675 | 1,694 | 1,675 | 1,694 | +0.83% | 900 | 53億3610万 | -0.06% | 7.24 | 1.15 |
| 07/18 | 1,672 | 1,699 | 1,672 | 1,680 | -0.83% | 700 | 52億9200万 | -0.65% | 7.18 | 1.14 |
| 07/17 | 1,700 | 1,700 | 1,673 | 1,694 | -0.35% | 3,000 | 53億3610万 | +0.41% | 7.24 | 1.15 |
| 07/16 | 1,738 | 1,738 | 1,700 | 1,700 | -1.79% | 3,400 | 53億5500万 | +1.01% | 7.26 | 1.15 |
| 07/12 | 1,730 | 1,738 | 1,722 | 1,731 | 0% | 800 | 54億5265万 | +3.1% | 7.39 | 1.18 |
| 07/11 | 1,745 | 1,745 | 1,731 | 1,731 | -0.8% | 1,200 | 54億5265万 | +3.34% | 7.39 | 1.18 |
| 07/10 | 1,724 | 1,750 | 1,723 | 1,745 | +0.87% | 1,200 | 54億9675万 | +4.49% | 7.45 | 1.19 |
| 07/09 | 1,732 | 1,748 | 1,730 | 1,730 | -0.12% | 1,200 | 54億4950万 | +3.84% | 7.39 | 1.18 |
| 07/08 | 1,705 | 1,750 | 1,705 | 1,732 | +1.29% | 4,900 | 54億5580万 | +4.27% | 7.4 | 1.18 |
| 07/05 | 1,754 | 1,754 | 1,690 | 1,710 | -3.93% | 10,200 | 53億8650万 | +3.26% | 7.3 | 1.16 |
| 07/04 | 1,792 | 1,794 | 1,777 | 1,780 | +1.02% | 3,800 | 56億700万 | +7.75% | 7.6 | 1.21 |
| 07/03 | 1,749 | 1,778 | 1,739 | 1,762 | +1.32% | 6,000 | 55億5030万 | +7.18% | 7.53 | 1.2 |
| 07/02 | 1,748 | 1,748 | 1,711 | 1,739 | -0.23% | 11,500 | 54億7785万 | +6.23% | 7.43 | 1.18 |
| 07/01 | 1,725 | 1,745 | 1,725 | 1,743 | +1.34% | 5,700 | 54億9045万 | +6.8% | 7.44 | 1.18 |
| 06/28 | 1,709 | 1,727 | 1,700 | 1,720 | +0.64% | 7,200 | 54億1800万 | +5.65% | 7.35 | 1.17 |
| 06/27 | 1,678 | 1,710 | 1,664 | 1,709 | +1.73% | 2,700 | 53億8335万 | +5.3% | 7.3 | 1.16 |
| 06/26 | 1,709 | 1,715 | 1,673 | 1,680 | -1% | 7,700 | 52億9200万 | +3.7% | 7.18 | 1.14 |
| 06/25 | 1,698 | 1,698 | 1,678 | 1,697 | +1.01% | 4,700 | 53億4555万 | +4.95% | 7.25 | 1.15 |
| 06/24 | 1,635 | 1,680 | 1,635 | 1,680 | +2.69% | 7,800 | 52億9200万 | +4.22% | 7.18 | 1.14 |
| 06/21 | 1,622 | 1,636 | 1,619 | 1,636 | +0.99% | 3,700 | 51億5340万 | +1.74% | 6.99 | 1.11 |
| 06/20 | 1,606 | 1,620 | 1,606 | 1,620 | +0.06% | 1,000 | 51億300万 | +0.93% | 6.92 | 1.1 |
| 06/19 | 1,610 | 1,619 | 1,605 | 1,619 | +0.56% | 2,400 | 50億9985万 | +1% | 6.91 | 1.1 |
| 06/18 | 1,619 | 1,619 | 1,602 | 1,610 | -0.31% | 1,500 | 50億7150万 | +0.5% | 6.88 | 1.09 |
| 06/17 | 1,623 | 1,623 | 1,600 | 1,615 | -0.49% | 2,300 | 50億8725万 | +0.87% | 6.9 | 1.1 |
| 06/14 | 1,595 | 1,623 | 1,595 | 1,623 | +2.01% | 3,600 | 51億1245万 | +1.69% | 6.93 | 1.1 |
| 06/13 | 1,585 | 1,592 | 1,575 | 1,591 | +0.13% | 2,600 | 50億1165万 | +0.06% | 6.8 | 1.08 |
| 06/12 | 1,583 | 1,590 | 1,570 | 1,589 | -0.31% | 4,300 | 50億535万 | +0.19% | 6.79 | 1.08 |
| 06/11 | 1,584 | 1,602 | 1,583 | 1,594 | +0.25% | 2,400 | 50億2110万 | +0.76% | 6.81 | 1.08 |
| 06/10 | 1,611 | 1,621 | 1,590 | 1,590 | -1.91% | 30,100 | 50億850万 | +0.76% | 6.79 | 1.08 |
| 06/07 | 1,625 | 1,625 | 1,610 | 1,621 | -0.25% | 4,300 | 51億615万 | +2.99% | 6.92 | 1.1 |
| 06/06 | 1,626 | 1,626 | 1,624 | 1,625 | +0.12% | 600 | 51億1875万 | +3.57% | 6.94 | 1.1 |
| 06/05 | 1,610 | 1,625 | 1,610 | 1,623 | +0.68% | 2,100 | 51億1245万 | +3.77% | 6.93 | 1.1 |
| 06/04 | 1,603 | 1,614 | 1,600 | 1,612 | +0.5% | 2,300 | 50億7780万 | +3.47% | 6.88 | 1.1 |
| 06/03 | 1,609 | 1,609 | 1,584 | 1,604 | -0.31% | 2,800 | 50億5260万 | +3.28% | 6.85 | 1.09 |
| 05/31 | 1,582 | 1,609 | 1,582 | 1,609 | +1.19% | 200 | 50億6835万 | +3.87% | 6.87 | 1.09 |
| 05/30 | 1,586 | 1,598 | 1,545 | 1,590 | +0.19% | 2,800 | 50億850万 | +2.98% | 6.79 | 1.08 |
| 05/29 | 1,615 | 1,615 | 1,580 | 1,587 | -1.98% | 4,300 | 49億9905万 | +3.05% | 6.78 | 1.08 |
| 05/28 | 1,630 | 1,630 | 1,619 | 1,619 | -0.49% | 2,900 | 50億9985万 | +5.47% | 6.91 | 1.1 |
| 05/27 | 1,617 | 1,639 | 1,615 | 1,627 | +0.62% | 5,900 | 51億2505万 | +6.34% | 6.95 | 1.11 |
| 05/24 | 1,619 | 1,619 | 1,606 | 1,617 | +0.12% | 2,500 | 50億9355万 | +6.03% | 6.91 | 1.1 |
| 05/23 | 1,614 | 1,615 | 1,600 | 1,615 | +0.37% | 2,600 | 50億8725万 | +6.32% | 6.9 | 1.1 |
| 05/22 | 1,584 | 1,610 | 1,576 | 1,609 | +1.71% | 9,800 | 50億6835万 | +6.2% | 6.87 | 1.09 |
| 05/21 | 1,568 | 1,582 | 1,568 | 1,582 | +0.89% | 2,100 | 49億8330万 | +4.77% | 6.76 | 1.07 |
| 05/20 | 1,575 | 1,575 | 1,568 | 1,568 | +0.19% | 1,000 | 49億3920万 | +4.05% | 6.7 | 1.07 |
| 05/17 | 1,580 | 1,585 | 1,551 | 1,565 | -0.95% | 3,200 | 49億2975万 | +4.06% | 6.68 | 1.06 |
| 05/16 | 1,588 | 1,589 | 1,570 | 1,580 | 0% | 4,900 | 49億7700万 | +5.33% | 6.75 | 1.07 |
| 05/15 | 1,590 | 1,590 | 1,567 | 1,580 | -0.32% | 3,300 | 49億7700万 | +5.61% | 6.75 | 1.07 |
| 05/14 | 1,523 | 1,595 | 1,523 | 1,585 | +6.88% | 22,100 | 49億9275万 | +6.3% | 6.77 | 1.08 |
| 05/13 | 1,488 | 1,515 | 1,481 | 1,483 | -0.27% | 4,800 | 46億7145万 | -0.2% | 6.33 | 1.01 |
| 05/10 | 1,515 | 1,515 | 1,485 | 1,487 | -0.07% | 18,900 | 46億8405万 | +0.13% | 6.35 | 1.01 |
| 05/09 | 1,500 | 1,505 | 1,473 | 1,488 | -0.73% | 3,500 | 46億8720万 | +0.27% | 6.36 | 1.01 |
| 05/08 | 1,483 | 1,502 | 1,476 | 1,499 | +1.01% | 2,000 | 47億2185万 | +1.08% | 6.4 | 1.02 |
| 05/07 | 1,484 | 1,500 | 1,482 | 1,484 | 0% | 5,100 | 46億7460万 | +0.13% | 6.34 | 1.01 |
| 05/02 | 1,475 | 1,497 | 1,475 | 1,484 | -0.87% | 2,400 | 46億7460万 | +0.07% | 6.34 | 1.01 |
| 05/01 | 1,478 | 1,499 | 1,470 | 1,497 | +0.13% | 4,900 | 47億1555万 | +1.01% | 6.39 | 1.02 |
| 04/30 | 1,495 | 1,500 | 1,481 | 1,495 | +1.29% | 11,000 | 47億925万 | +0.88% | 6.39 | 1.02 |
| 04/26 | 1,499 | 1,499 | 1,476 | 1,476 | -1.6% | 7,100 | 46億4940万 | -0.2% | 6.3 | 1 |
| 04/25 | 1,500 | 1,500 | 1,490 | 1,500 | 0% | 1,200 | 47億2500万 | +1.49% | 6.41 | 1.02 |
| 04/24 | 1,489 | 1,510 | 1,477 | 1,500 | +1.15% | 16,500 | 47億2500万 | +1.69% | 6.41 | 1.02 |
| 04/23 | 1,478 | 1,490 | 1,478 | 1,483 | -0.34% | 1,800 | 46億7145万 | +0.88% | 6.33 | 1.01 |
| 04/22 | 1,467 | 1,490 | 1,467 | 1,488 | +1.43% | 1,800 | 46億8720万 | +1.43% | 6.36 | 1.01 |
| 04/19 | 1,488 | 1,497 | 1,466 | 1,467 | -2.07% | 3,300 | 46億2105万 | +0.34% | 6.27 | 1 |
| 04/18 | 1,483 | 1,499 | 1,474 | 1,498 | +0.88% | 3,700 | 47億1870万 | +2.74% | 6.4 | 1.02 |
| 04/17 | 1,485 | 1,498 | 1,461 | 1,485 | 0% | 1,200 | 46億7775万 | +2.2% | 6.34 | 1.01 |
| 04/16 | 1,498 | 1,505 | 1,460 | 1,485 | -0.67% | 5,400 | 46億7775万 | +2.48% | 6.34 | 1.01 |
| 04/15 | 1,506 | 1,506 | 1,495 | 1,495 | -0.73% | 1,800 | 47億925万 | +3.53% | 6.39 | 1.02 |
| 04/12 | 1,496 | 1,507 | 1,485 | 1,506 | +0.74% | 7,800 | 47億4390万 | +4.66% | 6.43 | 1.02 |
| 04/11 | 1,484 | 1,495 | 1,474 | 1,495 | +0.74% | 500 | 47億925万 | +4.33% | 6.39 | 1.02 |
| 04/10 | 1,457 | 1,498 | 1,454 | 1,484 | +0.95% | 4,700 | 46億7460万 | +3.92% | 6.34 | 1.01 |
| 04/09 | 1,496 | 1,496 | 1,450 | 1,470 | -0.94% | 1,500 | 46億3050万 | +3.3% | 6.28 | 1 |
| 04/08 | 1,463 | 1,484 | 1,458 | 1,484 | +1.57% | 400 | 46億7460万 | +4.58% | 6.34 | 1.01 |
| 04/05 | 1,431 | 1,488 | 1,431 | 1,461 | +0.07% | 4,800 | 46億215万 | +3.32% | 6.24 | 0.99 |
| 04/04 | 1,432 | 1,473 | 1,432 | 1,460 | +1.04% | 1,500 | 45億9900万 | +3.47% | 6.24 | 0.99 |
| 04/03 | 1,459 | 1,459 | 1,434 | 1,445 | -1.57% | 1,300 | 45億5175万 | +2.7% | 6.17 | 0.98 |
| 04/02 | 1,469 | 1,469 | 1,468 | 1,468 | -0.07% | 800 | 46億2420万 | +4.48% | 6.27 | 1 |
| 04/01 | 1,471 | 1,473 | 1,467 | 1,469 | 0% | 1,300 | 46億2735万 | +4.85% | 6.27 | 1 |
| 03/29 | 1,500 | 1,500 | 1,437 | 1,469 | -2.07% | 3,600 | 46億2735万 | +5.15% | 6.44 | 1 |
| 03/28 | 1,500 | 1,523 | 1,500 | 1,500 | +1.21% | 108,900 | 47億2500万 | +7.68% | 6.58 | 1.02 |
| 03/27 | 1,475 | 1,484 | 1,468 | 1,482 | +0.41% | 6,500 | 46億6830万 | +6.85% | 6.5 | 1.01 |
| 03/26 | 1,440 | 1,488 | 1,431 | 1,476 | +2.64% | 10,400 | 46億4940万 | +6.8% | 6.47 | 1 |
| 03/25 | 1,445 | 1,445 | 1,420 | 1,438 | -0.14% | 5,200 | 45億2970万 | +4.58% | 6.31 | 0.98 |
| 03/22 | 1,415 | 1,440 | 1,404 | 1,440 | +1.62% | 12,300 | 45億3600万 | +5.11% | 6.32 | 0.98 |
| 03/21 | 1,409 | 1,417 | 1,386 | 1,417 | +1.65% | 9,700 | 44億6355万 | +3.89% | 6.22 | 0.96 |
| 03/19 | 1,369 | 1,394 | 1,369 | 1,394 | +0.43% | 4,200 | 43億9110万 | +2.2% | 6.12 | 0.95 |
| 03/18 | 1,349 | 1,390 | 1,349 | 1,388 | +1.31% | 11,800 | 43億7220万 | +1.68% | 6.09 | 0.94 |
| 03/15 | 1,371 | 1,371 | 1,357 | 1,370 | -0.07% | 700 | 43億1550万 | +0.29% | 6.01 | 0.93 |
| 03/14 | 1,379 | 1,379 | 1,345 | 1,371 | -0.44% | 3,000 | 43億1865万 | +0.22% | 6.01 | 0.93 |
| 03/13 | 1,371 | 1,379 | 1,361 | 1,377 | +0.51% | 3,900 | 43億3755万 | +0.44% | 6.04 | 0.94 |
| 03/12 | 1,373 | 1,373 | 1,344 | 1,370 | -0.65% | 1,700 | 43億1550万 | -0.15% | 6.01 | 0.93 |
| 03/11 | 1,363 | 1,379 | 1,357 | 1,379 | +0.95% | 3,100 | 43億4385万 | +0.51% | 6.05 | 0.94 |
| 03/08 | 1,348 | 1,368 | 1,347 | 1,366 | +0.22% | 1,500 | 43億290万 | -0.58% | 5.99 | 0.93 |
| 03/07 | 1,364 | 1,364 | 1,363 | 1,363 | -0.15% | 300 | 42億9345万 | -0.87% | 5.98 | 0.93 |
| 03/06 | 1,350 | 1,368 | 1,344 | 1,365 | +0.89% | 1,800 | 42億9975万 | -0.8% | 5.99 | 0.93 |
| 03/05 | 1,357 | 1,371 | 1,353 | 1,353 | -0.73% | 3,800 | 42億6195万 | -1.81% | 5.94 | 0.92 |
| 03/04 | 1,372 | 1,379 | 1,362 | 1,363 | -0.66% | 2,100 | 42億9345万 | -1.23% | 5.98 | 0.93 |
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 3月期 | 485 1/6 1/5 | 330 11/21 | 260,400 11/7 | - | - | +24.45% 12/30 | -12.71% 2/9 |
| 2010年 3月期 | 570 7/24 | 360 4/24 4/10 | 57,700 6/18 | - | - | +24.22% 6/18 | -8.07% 2/9 2/8 |
| 2011年 3月期 | 540 3/1 | 403 3/15 | 29,700 3/15 | 17億100万 | 12億6945万 | +5.21% 5/13 | -17.23% 3/15 |
| 2012年 3月期 | 618 3/22 3/21 | 433 4/5 | 30,300 3/1 | 19億4670万 | 13億6395万 | +8% 3/21 | -7.01% 4/3 |
| 2013年 3月期 | 750 3/25 3/22 | 509 5/29 | 18,900 1/9 | 23億6250万 | 16億335万 | +12.04% 1/10 | -5% 4/3 |
| 2014年 3月期 | 770 3/11 | 641 6/7 | 39,800 6/12 | 24億2550万 | 20億1915万 | +9.97% 7/12 | -5.67% 6/6 |
| 2015年 3月期 | 876 8/1 | 685 4/28 | 77,100 2/2 | 27億5940万 | 21億5775万 | +10.99% 8/1 | -10.59% 2/3 |
| 2016年 3月期 | 832 11/10 11/9 | 660 2/12 | 98,400 11/20 | 26億2080万 | 20億7900万 | +5.72% 11/9 | -12.98% 2/12 |
| 2017年 3月期 | 880 3/27 | 658 4/8 | 27,600 4/22 | 27億7200万 | 20億7270万 | +7.02% 2/21 | -6.87% 4/14 |
| 2018年 3月期 | 1,617 12/7 | 767 4/14 | 202,100 12/7 | 50億9355万 | 24億1605万 | +26.85% 12/7 | -14.25% 2/14 |
| 2019年 3月期 | 1,546 8/30 | 876 12/25 | 67,400 8/10 | 48億6990万 | 27億5940万 | +27.29% 7/26 | -20.56% 12/25 |
| 2020年 3月期 | 1,422 2/12 | 850 3/13 | 67,000 12/13 | 44億7930万 | 26億7750万 | +21.06% 11/25 | -28.04% 3/13 |
| 2021年 3月期 | 1,155 5/11 | 873 4/6 | 89,100 12/22 | 36億3825万 | 27億4995万 | +15.5% 5/11 | -4.17% 4/6 |
| 2022年 3月期 | 1,239 11/8 | 1,000 4/28 4/26 | 89,400 7/6 | 39億285万 | 31億5000万 | +10.02% 10/25 | -7.89% 12/1 |
| 2023年 3月期 | 1,184 3/6 | 996 4/27 | 51,800 4/26 | 37億2960万 | 31億3740万 | +6.37% 6/28 | -6.18% 8/9 |
| 2024年 3月期 | 1,523 3/28 | 1,073 4/6 | 108,900 3/28 | 47億9745万 | 33億7995万 | +10.94% 6/20 | -5.82% 2/14 |
| 最新 | 1,722 2024/7/26 | 1,500 | 54億2430万 | +0.41% 1,715 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/07/26 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
330円（2008/11/21） - 422%（5.22倍）
1,722円（7/26）