株価チャート
株価
7/26
- 前日 (7/25)
- 1,319
- 始値
- 1,322
- 高値
- 1,327
- 安値
- 1,303
- 終値 -0.15%
- 1,317
- 出来高 -47.98%
- 69,400
乖離率
- 株価（5日）
移動平均値 - -0.53%
1,324 - 株価（25日）
移動平均値 - -1.42%
1,336 - 出来高（5日）
移動平均値 - -18.98%
85,660
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 | 1,322 | 1,327 | 1,303 | 1,317 | -0.15% | 69,400 | 683億5621万 | -1.42% | 11.02 | 0.51 |
| 07/25 | 1,338 | 1,344 | 1,319 | 1,319 | -1.57% | 133,400 | 684億6002万 | -1.49% | 11.03 | 0.51 |
| 07/24 | 1,331 | 1,345 | 1,328 | 1,340 | +0.45% | 76,600 | 695億4998万 | -0.07% | 11.21 | 0.52 |
| 07/23 | 1,317 | 1,343 | 1,317 | 1,334 | +1.99% | 102,100 | 692億3856万 | -0.52% | 11.16 | 0.52 |
| 07/22 | 1,328 | 1,328 | 1,304 | 1,308 | -1.51% | 46,800 | 678億8909万 | -2.46% | 10.94 | 0.51 |
| 07/19 | 1,312 | 1,329 | 1,307 | 1,328 | +0.23% | 56,000 | 689億2715万 | -1.04% | 11.11 | 0.52 |
| 07/18 | 1,348 | 1,356 | 1,325 | 1,325 | -1.85% | 40,000 | 687億7144万 | -1.12% | 11.09 | 0.51 |
| 07/17 | 1,360 | 1,383 | 1,344 | 1,350 | +0.3% | 82,300 | 700億6901万 | +0.82% | 11.29 | 0.52 |
| 07/16 | 1,328 | 1,349 | 1,328 | 1,346 | +2.59% | 86,600 | 698億6140万 | +0.6% | 11.26 | 0.52 |
| 07/12 | 1,302 | 1,333 | 1,299 | 1,312 | +0.23% | 71,800 | 680億9670万 | -1.8% | 10.98 | 0.51 |
| 07/11 | 1,298 | 1,310 | 1,297 | 1,309 | +1.95% | 84,100 | 679億4099万 | -1.87% | 10.95 | 0.51 |
| 07/10 | 1,284 | 1,310 | 1,280 | 1,284 | 0% | 114,300 | 666億4342万 | -3.75% | 10.74 | 0.5 |
| 07/09 | 1,272 | 1,298 | 1,271 | 1,284 | +1.66% | 124,400 | 666億4342万 | -3.75% | 10.74 | 0.5 |
| 07/08 | 1,280 | 1,286 | 1,258 | 1,263 | -1.41% | 105,300 | 655億5345万 | -5.39% | 10.57 | 0.49 |
| 07/05 | 1,343 | 1,343 | 1,281 | 1,281 | -4.97% | 84,200 | 664億8771万 | -4.26% | 10.72 | 0.5 |
| 07/04 | 1,332 | 1,366 | 1,332 | 1,348 | +3.14% | 70,300 | 699億6521万 | +0.52% | 11.28 | 0.52 |
| 07/03 | 1,332 | 1,332 | 1,306 | 1,307 | -1.88% | 47,900 | 678億3718万 | -2.39% | 10.93 | 0.51 |
| 07/02 | 1,304 | 1,345 | 1,286 | 1,332 | +0.15% | 73,000 | 691億3476万 | -0.52% | 11.14 | 0.52 |
| 07/01 | 1,370 | 1,370 | 1,322 | 1,330 | -2.28% | 76,800 | 690億3095万 | -0.52% | 11.13 | 0.52 |
| 06/28 | 1,369 | 1,373 | 1,340 | 1,361 | -1.09% | 74,000 | 706億3995万 | +1.95% | 11.39 | 0.53 |
| 06/27 | 1,425 | 1,438 | 1,349 | 1,376 | -4.38% | 138,900 | 714億1849万 | +3.46% | 11.51 | 0.53 |
| 06/26 | 1,428 | 1,439 | 1,420 | 1,439 | +1.55% | 59,000 | 746億8838万 | +8.77% | 12.04 | 0.56 |
| 06/25 | 1,413 | 1,430 | 1,403 | 1,417 | +2.16% | 164,500 | 735億4651万 | +7.84% | 11.85 | 0.55 |
| 06/24 | 1,392 | 1,407 | 1,366 | 1,387 | -1.56% | 111,800 | 719億8942万 | +6.28% | 11.6 | 0.54 |
| 06/21 | 1,382 | 1,419 | 1,371 | 1,409 | +2.18% | 207,000 | 731億3129万 | +8.55% | 11.79 | 0.55 |
| 06/20 | 1,376 | 1,384 | 1,362 | 1,379 | -0.07% | 98,100 | 715億7420万 | +6.98% | 11.54 | 0.54 |
| 06/19 | 1,343 | 1,397 | 1,343 | 1,380 | +2.76% | 145,600 | 716億2610万 | +7.64% | 11.55 | 0.54 |
| 06/18 | 1,345 | 1,348 | 1,328 | 1,343 | +0.9% | 73,100 | 697億569万 | +5.42% | 11.24 | 0.52 |
| 06/17 | 1,329 | 1,332 | 1,309 | 1,331 | +0.15% | 55,700 | 690億8286万 | +4.89% | 11.14 | 0.52 |
| 06/14 | 1,280 | 1,329 | 1,266 | 1,329 | +3.75% | 94,500 | 689億7905万 | +5.06% | 11.12 | 0.52 |
| 06/13 | 1,302 | 1,302 | 1,275 | 1,281 | -1.76% | 45,700 | 664億8771万 | +1.75% | 10.72 | 0.5 |
| 06/12 | 1,314 | 1,316 | 1,292 | 1,304 | -0.76% | 42,200 | 676億8148万 | +3.82% | 10.91 | 0.51 |
| 06/11 | 1,295 | 1,324 | 1,295 | 1,314 | +1.55% | 73,100 | 682億51万 | +5.04% | 10.99 | 0.51 |
| 06/10 | 1,290 | 1,300 | 1,276 | 1,294 | +1.09% | 80,600 | 671億6245万 | +3.77% | 10.83 | 0.5 |
| 06/07 | 1,297 | 1,298 | 1,272 | 1,280 | -1.54% | 86,200 | 664億3580万 | +2.98% | 10.71 | 0.5 |
| 06/06 | 1,291 | 1,304 | 1,274 | 1,300 | +1.01% | 53,100 | 674億7386万 | +4.84% | 10.88 | 0.5 |
| 06/05 | 1,283 | 1,298 | 1,276 | 1,287 | -0.46% | 70,700 | 667億9913万 | +3.96% | 10.77 | 0.5 |
| 06/04 | 1,326 | 1,326 | 1,287 | 1,293 | -3.44% | 106,300 | 671億1054万 | +4.7% | 10.82 | 0.5 |
| 06/03 | 1,358 | 1,372 | 1,334 | 1,339 | -1.25% | 100,800 | 694億9808万 | +8.77% | 11.2 | 0.52 |
| 05/31 | 1,326 | 1,363 | 1,326 | 1,356 | +2.96% | 108,700 | 703億8043万 | +10.51% | 11.34 | 0.53 |
| 05/30 | 1,275 | 1,317 | 1,254 | 1,317 | +2.09% | 101,100 | 683億5621万 | +7.86% | 11.02 | 0.51 |
| 05/29 | 1,284 | 1,300 | 1,283 | 1,290 | 0% | 112,900 | 669億5483万 | +6.09% | 10.79 | 0.5 |
| 05/28 | 1,272 | 1,304 | 1,260 | 1,290 | +1.42% | 214,200 | 669億5483万 | +6.44% | 10.79 | 0.5 |
| 05/27 | 1,238 | 1,274 | 1,238 | 1,272 | +2.75% | 128,900 | 660億2058万 | +5.3% | 10.64 | 0.49 |
| 05/24 | 1,215 | 1,247 | 1,210 | 1,238 | +1.64% | 194,900 | 642億5588万 | +2.82% | 10.36 | 0.48 |
| 05/23 | 1,205 | 1,235 | 1,204 | 1,218 | +1.25% | 177,300 | 632億1782万 | +1.25% | 10.19 | 0.47 |
| 05/22 | 1,193 | 1,204 | 1,192 | 1,203 | +0.5% | 82,600 | 624億3928万 | 0% | 10.06 | 0.47 |
| 05/21 | 1,193 | 1,208 | 1,189 | 1,197 | -0.25% | 67,100 | 621億2786万 | -0.58% | 10.01 | 0.46 |
| 05/20 | 1,193 | 1,213 | 1,182 | 1,200 | +0.17% | 94,900 | 622億8357万 | -0.33% | 10.04 | 0.47 |
| 05/17 | 1,178 | 1,198 | 1,174 | 1,198 | +1.18% | 54,200 | 621億7976万 | -0.5% | 10.02 | 0.46 |
| 05/16 | 1,197 | 1,206 | 1,168 | 1,184 | -0.59% | 92,100 | 614億5312万 | -1.66% | 9.91 | 0.46 |
| 05/15 | 1,200 | 1,203 | 1,187 | 1,191 | -1.89% | 148,500 | 618億1644万 | -1.16% | 9.96 | 0.46 |
| 05/14 | 1,201 | 1,238 | 1,195 | 1,214 | -0.82% | 111,500 | 630億1021万 | +0.66% | 10.16 | 0.47 |
| 05/13 | 1,196 | 1,286 | 1,152 | 1,224 | +2% | 197,500 | 635億2924万 | +1.49% | 10.24 | 0.47 |
| 05/10 | 1,198 | 1,209 | 1,196 | 1,200 | -0.08% | 35,400 | 622億8357万 | -0.5% | 10.04 | 0.47 |
| 05/09 | 1,187 | 1,206 | 1,186 | 1,201 | +1.18% | 51,600 | 623億3547万 | -0.5% | 10.05 | 0.47 |
| 05/08 | 1,186 | 1,193 | 1,172 | 1,187 | -0.75% | 49,300 | 616億883万 | -1.74% | 9.93 | 0.46 |
| 05/07 | 1,193 | 1,204 | 1,186 | 1,196 | -0.66% | 39,300 | 620億7595万 | -1.24% | 10.01 | 0.46 |
| 05/02 | 1,229 | 1,229 | 1,200 | 1,204 | -0.25% | 77,800 | 624億9118万 | -0.74% | 10.07 | 0.47 |
| 05/01 | 1,224 | 1,226 | 1,200 | 1,207 | -2.11% | 78,200 | 626億4689万 | -0.74% | 10.1 | 0.47 |
| 04/30 | 1,239 | 1,239 | 1,210 | 1,233 | +0.98% | 83,200 | 639億9636万 | +1.15% | 10.32 | 0.48 |
| 04/26 | 1,213 | 1,221 | 1,202 | 1,221 | +1.58% | 76,900 | 633億7353万 | +0.08% | 10.22 | 0.47 |
| 04/25 | 1,221 | 1,223 | 1,187 | 1,202 | -1.64% | 95,100 | 623億8737万 | -1.64% | 10.06 | 0.47 |
| 04/24 | 1,214 | 1,226 | 1,206 | 1,222 | +1.16% | 60,600 | 634億2543万 | -0.24% | 10.22 | 0.47 |
| 04/23 | 1,200 | 1,211 | 1,188 | 1,208 | +0.17% | 63,200 | 626億9879万 | -1.63% | 10.11 | 0.47 |
| 04/22 | 1,196 | 1,214 | 1,196 | 1,206 | +2.64% | 52,500 | 625億9498万 | -2.03% | 10.09 | 0.47 |
| 04/19 | 1,187 | 1,199 | 1,156 | 1,175 | -2% | 68,800 | 609億8599万 | -4.78% | 9.83 | 0.46 |
| 04/18 | 1,184 | 1,204 | 1,184 | 1,199 | +1.61% | 31,500 | 622億3166万 | -2.99% | 10.03 | 0.47 |
| 04/17 | 1,195 | 1,199 | 1,139 | 1,180 | -1.67% | 80,300 | 612億4551万 | -4.53% | 9.87 | 0.46 |
| 04/16 | 1,208 | 1,208 | 1,184 | 1,200 | -2.6% | 59,900 | 622億8357万 | -3.07% | 10.04 | 0.47 |
| 04/15 | 1,204 | 1,237 | 1,203 | 1,232 | +1.65% | 39,600 | 639億4446万 | -0.56% | 10.31 | 0.48 |
| 04/12 | 1,210 | 1,214 | 1,205 | 1,212 | +0.41% | 39,300 | 629億640万 | -2.26% | 10.14 | 0.47 |
| 04/11 | 1,192 | 1,210 | 1,192 | 1,207 | +0.58% | 20,200 | 626億4689万 | -2.74% | 10.1 | 0.47 |
| 04/10 | 1,210 | 1,215 | 1,199 | 1,200 | -0.58% | 35,100 | 622億8357万 | -3.38% | 10.04 | 0.47 |
| 04/09 | 1,202 | 1,210 | 1,196 | 1,207 | +0.42% | 33,600 | 626億4689万 | -3.05% | 10.1 | 0.47 |
| 04/08 | 1,195 | 1,207 | 1,195 | 1,202 | +0.17% | 38,500 | 623億8737万 | -3.61% | 10.06 | 0.47 |
| 04/05 | 1,200 | 1,214 | 1,191 | 1,200 | -1.23% | 42,300 | 622億8357万 | -4.08% | 10.04 | 0.47 |
| 04/04 | 1,231 | 1,231 | 1,208 | 1,215 | -1.3% | 54,100 | 630億6211万 | -3.26% | 10.16 | 0.47 |
| 04/03 | 1,210 | 1,239 | 1,209 | 1,231 | +1.23% | 50,400 | 638億9256万 | -2.38% | 10.3 | 0.48 |
| 04/02 | 1,239 | 1,239 | 1,210 | 1,216 | -1.78% | 62,800 | 631億1401万 | -3.95% | 10.17 | 0.47 |
| 04/01 | 1,257 | 1,272 | 1,235 | 1,238 | -1.43% | 54,500 | 642億5588万 | -2.6% | 10.36 | 0.48 |
| 03/29 | 1,241 | 1,260 | 1,229 | 1,256 | +1.21% | 57,500 | 651億9013万 | -1.41% | 10.79 | 0.49 |
| 03/28 | 1,264 | 1,266 | 1,235 | 1,241 | -3.8% | 48,200 | 644億1159万 | -2.74% | 10.66 | 0.48 |
| 03/27 | 1,287 | 1,304 | 1,278 | 1,290 | +0.94% | 78,000 | 669億5483万 | +0.94% | 11.08 | 0.5 |
| 03/26 | 1,250 | 1,284 | 1,243 | 1,278 | +1.59% | 57,700 | 663億3200万 | 0% | 10.98 | 0.5 |
| 03/25 | 1,277 | 1,277 | 1,256 | 1,258 | -1.1% | 64,500 | 652億9394万 | -1.49% | 10.81 | 0.49 |
| 03/22 | 1,297 | 1,297 | 1,264 | 1,272 | -1.4% | 43,500 | 660億2058万 | -0.24% | 10.93 | 0.49 |
| 03/21 | 1,303 | 1,317 | 1,290 | 1,290 | -0.23% | 58,600 | 669億5483万 | +1.34% | 11.08 | 0.5 |
| 03/19 | 1,282 | 1,294 | 1,257 | 1,293 | +0.86% | 54,400 | 671億1054万 | +1.81% | 11.11 | 0.5 |
| 03/18 | 1,295 | 1,302 | 1,282 | 1,282 | +0.47% | 67,300 | 665億3961万 | +1.26% | 11.01 | 0.5 |
| 03/15 | 1,219 | 1,284 | 1,219 | 1,276 | +4.68% | 590,500 | 662億2819万 | +1.11% | 10.96 | 0.5 |
| 03/14 | 1,222 | 1,225 | 1,209 | 1,219 | +0.66% | 70,100 | 632億6972万 | -3.18% | 10.47 | 0.47 |
| 03/13 | 1,232 | 1,235 | 1,201 | 1,211 | -1.62% | 41,800 | 628億5450万 | -3.74% | 10.4 | 0.47 |
| 03/12 | 1,202 | 1,232 | 1,193 | 1,231 | +1.32% | 54,800 | 638億9256万 | -2.07% | 10.58 | 0.48 |
| 03/11 | 1,232 | 1,232 | 1,201 | 1,215 | -3.11% | 65,400 | 630億6211万 | -3.19% | 10.44 | 0.47 |
| 03/08 | 1,219 | 1,262 | 1,219 | 1,254 | +1.87% | 75,700 | 650億8633万 | +0.08% | 10.77 | 0.49 |
| 03/07 | 1,271 | 1,274 | 1,226 | 1,231 | -1.99% | 48,000 | 638億9256万 | -1.44% | 10.58 | 0.48 |
| 03/06 | 1,248 | 1,269 | 1,248 | 1,256 | -0.32% | 83,200 | 651億9013万 | +0.88% | 10.79 | 0.49 |
| 03/05 | 1,245 | 1,270 | 1,210 | 1,260 | 0% | 75,100 | 653億9774万 | +1.61% | 10.82 | 0.49 |
| 03/04 | 1,291 | 1,298 | 1,253 | 1,260 | -2.78% | 97,200 | 653億9774万 | +2.02% | 10.82 | 0.49 |
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 | |
| 2010年 3月期 | 610 3/31 | 390 4/21 | 138,800 3/1 | 373億4664万 | - | +18.22% 5/29 | -10.25% 5/7 |
| 2011年 3月期 | 760 12/28 | 450 8/25 | 742,700 10/28 | 465億3024万 | 275億5080万 | +19.26% 10/8 | -25.81% 3/15 |
| 2012年 3月期 | 730 3/27 | 524 8/9 | 241,200 4/21 | 446億9352万 | 320億8137万 | +11.89% 1/25 | -14.12% 8/9 |
| 2013年 3月期 | 928 1/28 | 624 5/18 | 106,500 3/8 | 568億1587万 | 382億377万 | +9.98% 12/13 | -8.24% 5/18 |
| 2014年 3月期 | 956 4/25 | 628 2/4 | 116,300 3/28 | 585億3014万 | 384億4917万 | +12.02% 3/31 | -17.36% 6/7 |
| 2015年 3月期 | 999 9/26 | 689 5/8 | 200,900 12/12 | 611億6357万 | 421億8388万 | +8.32% 6/19 | -8.14% 10/17 |
| 2016年 3月期 | 1,024 2/29 | 791 8/25 | 1,523,200 3/16 | 626億9419万 | 484億2881万 | +9.6% 11/11 | -10.72% 8/24 |
| 2017年 3月期 | 1,145 10/26 | 860 4/1 | 402,600 5/18 | 701億239万 | 526億5332万 | +9.12% 5/26 | -11.89% 11/9 |
| 2018年 3月期 | 1,071 3/29 | 867 8/3 7/26 | 281,700 9/15 | 655億7175万 | 530億8189万 | +8.33% 12/20 | -6.93% 6/9 |
| 2019年 3月期 | 1,298 9/14 | 1,014 4/3 | 415,700 1/30 | 794億6978万 | 620億8194万 | +6.47% 8/31 | -7.43% 12/25 |
| 2020年 3月期 | 1,153 3/27 | 952 3/9 | 429,000 9/17 | 705億9218万 | 582億8600万 | +11.65% 3/27 | -5.42% 3/4 |
| 2021年 3月期 | 1,154 9/28 | 774 3/2 | 366,000 3/19 | 706億5341万 | 473億8799万 | +6.55% 9/28 | -9.75% 10/30 |
| 2022年 3月期 | 855 9/17 | 660 5/24 | 971,300 6/18 | 523億4720万 | 404億836万 | +8.3% 6/18 | -7.09% 4/11 |
| 2023年 3月期 | 1,001 3/10 | 635 10/3 | 536,600 11/1 | 612億8602万 | 388億7774万 | +14.06% 11/1 10/31 | -5.4% 5/16 |
| 2024年 3月期 | 1,378 2/28 | 878 6/27 | 590,500 3/15 | 715億2230万 | 537億5537万 | +13.04% 2/26 | -6.44% 10/4 |
| 最新 | 1,317 2024/7/26 | 69,400 | 683億5621万 | -1.42% 1,336 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/07/26 vs 2023/12/29
- 26%（1.26倍）
- 過去安値
390円（2009/04/21） - 238%（3.38倍）
1,317円（7/26）