株価チャート
株価
7/26
- 前日 (7/25)
- 1,223
- 始値
- 1,224
- 高値
- 1,237
- 安値
- 1,219
- 終値 +0.08%
- 1,224
- 出来高 -84.62%
- 3,600
乖離率
- 株価（5日）
移動平均値 - +0.08%
1,223 - 株価（25日）
移動平均値 - +1.24%
1,209 - 出来高（5日）
移動平均値 - -64.36%
10,100
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 | 1,224 | 1,237 | 1,219 | 1,224 | +0.08% | 3,600 | 168億5087万 | +1.24% | 8.78 | 0.72 |
| 07/25 | 1,246 | 1,250 | 1,218 | 1,223 | -0.41% | 23,400 | 168億3710万 | +1.24% | 8.77 | 0.72 |
| 07/24 | 1,225 | 1,237 | 1,213 | 1,228 | +0.49% | 8,600 | 169億593万 | +1.74% | 8.81 | 0.73 |
| 07/23 | 1,225 | 1,234 | 1,222 | 1,222 | +0.33% | 6,300 | 168億2333万 | +1.41% | 8.77 | 0.72 |
| 07/22 | 1,209 | 1,223 | 1,209 | 1,218 | +1% | 8,600 | 167億6826万 | +1.16% | 8.74 | 0.72 |
| 07/19 | 1,198 | 1,206 | 1,192 | 1,206 | +0.08% | 6,100 | 166億306万 | +0.25% | 8.65 | 0.71 |
| 07/18 | 1,198 | 1,209 | 1,197 | 1,205 | +0.84% | 4,100 | 165億8929万 | +0.25% | 8.64 | 0.71 |
| 07/17 | 1,205 | 1,208 | 1,195 | 1,195 | -0.42% | 10,000 | 164億5162万 | -0.58% | 8.57 | 0.71 |
| 07/16 | 1,205 | 1,209 | 1,200 | 1,200 | -0.17% | 9,200 | 165億2046万 | -0.17% | 8.61 | 0.71 |
| 07/12 | 1,210 | 1,210 | 1,201 | 1,202 | -0.25% | 5,600 | 165億4799万 | 0% | 8.62 | 0.71 |
| 07/11 | 1,223 | 1,223 | 1,205 | 1,205 | -0.41% | 5,100 | 165億8929万 | +0.33% | 8.64 | 0.71 |
| 07/10 | 1,243 | 1,243 | 1,210 | 1,210 | -0.25% | 13,600 | 166億5813万 | +0.75% | 8.68 | 0.72 |
| 07/09 | 1,239 | 1,239 | 1,213 | 1,213 | -1.14% | 7,300 | 166億9943万 | +1.08% | 8.7 | 0.72 |
| 07/08 | 1,245 | 1,248 | 1,227 | 1,227 | -1.13% | 7,000 | 168億9217万 | +2.25% | 8.8 | 0.73 |
| 07/05 | 1,224 | 1,250 | 1,224 | 1,241 | +1.97% | 7,200 | 170億8491万 | +3.5% | 8.9 | 0.73 |
| 07/04 | 1,216 | 1,219 | 1,210 | 1,217 | +1.08% | 5,400 | 167億5450万 | +1.67% | 8.73 | 0.72 |
| 07/03 | 1,212 | 1,215 | 1,204 | 1,204 | 0% | 5,100 | 165億7553万 | +0.67% | 8.64 | 0.71 |
| 07/02 | 1,208 | 1,210 | 1,202 | 1,204 | +0.25% | 4,300 | 165億7553万 | +0.75% | 8.64 | 0.71 |
| 07/01 | 1,206 | 1,209 | 1,201 | 1,201 | 0% | 6,600 | 165億3422万 | +0.5% | 8.62 | 0.71 |
| 06/28 | 1,204 | 1,205 | 1,200 | 1,201 | +0.08% | 3,500 | 165億3422万 | +0.5% | 8.62 | 0.71 |
| 06/27 | 1,195 | 1,205 | 1,195 | 1,200 | -0.33% | 3,800 | 165億2046万 | +0.33% | 8.61 | 0.71 |
| 06/26 | 1,197 | 1,204 | 1,195 | 1,204 | +0.84% | 3,500 | 165億7553万 | +0.67% | 8.64 | 0.71 |
| 06/25 | 1,198 | 1,199 | 1,190 | 1,194 | +0.25% | 6,900 | 164億3786万 | -0.17% | 8.57 | 0.71 |
| 06/24 | 1,196 | 1,197 | 1,190 | 1,191 | +0.42% | 5,000 | 163億9655万 | -0.5% | 8.54 | 0.7 |
| 06/21 | 1,193 | 1,197 | 1,186 | 1,186 | -0.59% | 4,300 | 163億2772万 | -0.92% | 8.51 | 0.7 |
| 06/20 | 1,198 | 1,200 | 1,186 | 1,193 | -0.42% | 4,400 | 164億2409万 | -0.42% | 8.56 | 0.71 |
| 06/19 | 1,197 | 1,198 | 1,191 | 1,198 | +0.59% | 2,400 | 164億9292万 | -0.08% | 8.59 | 0.71 |
| 06/18 | 1,191 | 1,197 | 1,191 | 1,191 | +0.08% | 1,800 | 163億9655万 | -0.75% | 8.54 | 0.7 |
| 06/17 | 1,190 | 1,201 | 1,190 | 1,190 | 0% | 3,300 | 163億8279万 | -0.92% | 8.54 | 0.7 |
| 06/14 | 1,189 | 1,200 | 1,189 | 1,190 | 0% | 3,800 | 163億8279万 | -1.08% | 8.54 | 0.7 |
| 06/13 | 1,201 | 1,201 | 1,189 | 1,190 | -0.92% | 3,300 | 163億8279万 | -1.08% | 8.54 | 0.7 |
| 06/12 | 1,200 | 1,213 | 1,197 | 1,201 | +0.33% | 3,000 | 165億3422万 | -0.33% | 8.62 | 0.71 |
| 06/11 | 1,197 | 1,200 | 1,195 | 1,197 | +0.5% | 3,500 | 164億7916万 | -0.83% | 8.59 | 0.71 |
| 06/10 | 1,196 | 1,196 | 1,186 | 1,191 | -0.5% | 3,800 | 163億9655万 | -1.49% | 8.54 | 0.7 |
| 06/07 | 1,190 | 1,198 | 1,189 | 1,197 | +0.59% | 3,000 | 164億7916万 | -1.24% | 8.59 | 0.71 |
| 06/06 | 1,196 | 1,196 | 1,190 | 1,190 | -0.5% | 2,800 | 163億8279万 | -1.98% | 8.54 | 0.7 |
| 06/05 | 1,195 | 1,207 | 1,195 | 1,196 | -0.58% | 2,300 | 164億6539万 | -1.64% | 8.58 | 0.71 |
| 06/04 | 1,197 | 1,204 | 1,195 | 1,203 | +0.5% | 2,400 | 165億6176万 | -1.15% | 8.63 | 0.71 |
| 06/03 | 1,198 | 1,204 | 1,191 | 1,197 | +0.25% | 5,300 | 164億7916万 | -1.97% | 8.59 | 0.71 |
| 05/31 | 1,200 | 1,200 | 1,184 | 1,194 | +0.67% | 4,200 | 164億3786万 | -2.45% | 8.57 | 0.71 |
| 05/30 | 1,197 | 1,197 | 1,181 | 1,186 | -1% | 6,900 | 163億2772万 | -3.42% | 8.51 | 0.7 |
| 05/29 | 1,211 | 1,211 | 1,198 | 1,198 | -0.33% | 8,000 | 164億9292万 | -2.68% | 8.59 | 0.71 |
| 05/28 | 1,211 | 1,211 | 1,202 | 1,202 | -0.25% | 3,300 | 165億4799万 | -2.51% | 8.62 | 0.71 |
| 05/27 | 1,208 | 1,215 | 1,205 | 1,205 | -0.33% | 3,000 | 165億8929万 | -2.51% | 8.64 | 0.71 |
| 05/24 | 1,225 | 1,230 | 1,206 | 1,209 | -0.17% | 17,000 | 166億4436万 | -2.26% | 8.67 | 0.72 |
| 05/23 | 1,209 | 1,214 | 1,206 | 1,211 | +0.41% | 2,800 | 166億7189万 | -2.34% | 8.69 | 0.72 |
| 05/22 | 1,207 | 1,211 | 1,206 | 1,206 | 0% | 3,100 | 166億306万 | -3.05% | 8.65 | 0.71 |
| 05/21 | 1,206 | 1,215 | 1,206 | 1,206 | 0% | 5,300 | 166億306万 | -3.37% | 8.65 | 0.71 |
| 05/20 | 1,220 | 1,220 | 1,204 | 1,206 | -0.25% | 5,200 | 166億306万 | -3.75% | 8.65 | 0.71 |
| 05/17 | 1,205 | 1,210 | 1,203 | 1,209 | +0.33% | 4,400 | 166億4436万 | -3.82% | 8.67 | 0.72 |
| 05/16 | 1,219 | 1,228 | 1,205 | 1,205 | -1.55% | 4,200 | 165億8929万 | -4.44% | 8.64 | 0.71 |
| 05/15 | 1,226 | 1,228 | 1,222 | 1,224 | -0.16% | 2,900 | 168億5087万 | -3.24% | 8.78 | 0.72 |
| 05/14 | 1,228 | 1,228 | 1,215 | 1,226 | +0.16% | 3,300 | 168億7840万 | -3.31% | 8.8 | 0.73 |
| 05/13 | 1,216 | 1,224 | 1,210 | 1,224 | +0.91% | 5,600 | 168億5087万 | -3.77% | 8.78 | 0.72 |
| 05/10 | 1,219 | 1,222 | 1,210 | 1,213 | -0.49% | 3,800 | 166億9943万 | -4.94% | 8.7 | 0.72 |
| 05/09 | 1,237 | 1,237 | 1,201 | 1,219 | -2.4% | 16,000 | 167億8203万 | -4.69% | 8.75 | 0.72 |
| 05/08 | 1,263 | 1,270 | 1,240 | 1,249 | -1.11% | 11,300 | 171億9504万 | -2.65% | 8.96 | 0.74 |
| 05/07 | 1,268 | 1,269 | 1,260 | 1,263 | +0.48% | 2,600 | 173億8778万 | -1.94% | 9.06 | 0.75 |
| 05/02 | 1,244 | 1,260 | 1,244 | 1,257 | +0.8% | 3,500 | 173億518万 | -2.71% | 9.02 | 0.74 |
| 05/01 | 1,239 | 1,252 | 1,239 | 1,247 | +0.24% | 3,300 | 171億6751万 | -4.08% | 8.95 | 0.74 |
| 04/30 | 1,240 | 1,248 | 1,239 | 1,244 | +1.06% | 8,900 | 171億2621万 | -4.97% | 8.92 | 0.74 |
| 04/26 | 1,290 | 1,293 | 1,231 | 1,231 | -4.8% | 37,900 | 169億4724万 | -6.6% | 8.83 | 0.73 |
| 04/25 | 1,284 | 1,294 | 1,276 | 1,293 | +0.7% | 6,100 | 178億79万 | -2.64% | 9.28 | 0.77 |
| 04/24 | 1,286 | 1,296 | 1,270 | 1,284 | +0.31% | 5,300 | 176億7689万 | -3.82% | 9.21 | 0.76 |
| 04/23 | 1,256 | 1,290 | 1,252 | 1,280 | +2.15% | 5,500 | 176億2182万 | -4.55% | 9.18 | 0.76 |
| 04/22 | 1,257 | 1,261 | 1,253 | 1,253 | -0.32% | 3,000 | 172億5011万 | -6.98% | 8.99 | 0.74 |
| 04/19 | 1,266 | 1,269 | 1,232 | 1,257 | -0.95% | 10,000 | 173億518万 | -7.16% | 9.02 | 0.74 |
| 04/18 | 1,251 | 1,279 | 1,251 | 1,269 | +1.44% | 5,700 | 174億7038万 | -6.62% | 9.1 | 0.75 |
| 04/17 | 1,275 | 1,275 | 1,251 | 1,251 | -1.88% | 6,400 | 172億2258万 | -8.22% | 8.97 | 0.74 |
| 04/16 | 1,301 | 1,313 | 1,275 | 1,275 | -1.92% | 9,100 | 175億5299万 | -6.8% | 9.15 | 0.75 |
| 04/15 | 1,307 | 1,308 | 1,300 | 1,300 | -0.99% | 3,100 | 178億9716万 | -5.32% | 9.33 | 0.77 |
| 04/12 | 1,325 | 1,332 | 1,311 | 1,313 | -0.91% | 6,400 | 180億7613万 | -4.58% | 9.42 | 0.78 |
| 04/11 | 1,302 | 1,337 | 1,300 | 1,325 | +0.53% | 10,300 | 182億4134万 | -3.85% | 9.51 | 0.78 |
| 04/10 | 1,302 | 1,330 | 1,302 | 1,318 | +1.31% | 7,700 | 181億4497万 | -4.42% | 9.46 | 0.78 |
| 04/09 | 1,303 | 1,314 | 1,301 | 1,301 | -0.15% | 6,000 | 179億1093万 | -5.72% | 9.33 | 0.77 |
| 04/08 | 1,336 | 1,336 | 1,301 | 1,303 | -0.61% | 9,500 | 179億3846万 | -5.65% | 9.35 | 0.77 |
| 04/05 | 1,311 | 1,337 | 1,311 | 1,311 | -0.76% | 6,900 | 180億4860万 | -5.21% | 9.41 | 0.78 |
| 04/04 | 1,314 | 1,340 | 1,314 | 1,321 | +0.53% | 9,000 | 181億8627万 | -4.55% | 9.48 | 0.78 |
| 04/03 | 1,305 | 1,324 | 1,301 | 1,314 | +0.54% | 4,000 | 180億8990万 | -5.13% | 9.43 | 0.78 |
| 04/02 | 1,321 | 1,335 | 1,307 | 1,307 | -1.06% | 8,400 | 179億9353万 | -5.63% | 9.38 | 0.77 |
| 04/01 | 1,362 | 1,362 | 1,318 | 1,321 | -3.29% | 13,500 | 181億8627万 | -4.76% | 9.48 | 0.78 |
| 03/29 | 1,355 | 1,381 | 1,348 | 1,366 | +0.81% | 16,400 | 188億579万 | -1.51% | 7.28 | 0.81 |
| 03/28 | 1,393 | 1,399 | 1,341 | 1,355 | -6.68% | 47,500 | 186億5435万 | -2.24% | 7.23 | 0.8 |
| 03/27 | 1,480 | 1,495 | 1,451 | 1,452 | -1.29% | 47,900 | 199億8975万 | +4.84% | 7.74 | 0.86 |
| 03/26 | 1,484 | 1,492 | 1,466 | 1,471 | -0.54% | 19,300 | 202億5133万 | +6.59% | 7.84 | 0.87 |
| 03/25 | 1,484 | 1,487 | 1,463 | 1,479 | +0.48% | 21,300 | 203億6146万 | +7.72% | 7.89 | 0.88 |
| 03/22 | 1,470 | 1,485 | 1,429 | 1,472 | +0.14% | 18,900 | 202億6510万 | +7.84% | 7.85 | 0.87 |
| 03/21 | 1,450 | 1,476 | 1,450 | 1,470 | +1.52% | 12,100 | 202億3756万 | +8.17% | 7.84 | 0.87 |
| 03/19 | 1,438 | 1,448 | 1,427 | 1,448 | +1.26% | 8,700 | 199億3469万 | +7.02% | 7.72 | 0.86 |
| 03/18 | 1,433 | 1,436 | 1,401 | 1,430 | +1.35% | 13,600 | 196億8688万 | +6% | 7.63 | 0.85 |
| 03/15 | 1,384 | 1,412 | 1,384 | 1,411 | +1.95% | 13,700 | 194億2531万 | +4.91% | 7.52 | 0.84 |
| 03/14 | 1,383 | 1,392 | 1,375 | 1,384 | +0.07% | 7,400 | 190億5359万 | +3.13% | 7.38 | 0.82 |
| 03/13 | 1,382 | 1,385 | 1,372 | 1,383 | +0.22% | 16,200 | 190億3983万 | +3.21% | 7.37 | 0.82 |
| 03/12 | 1,378 | 1,380 | 1,353 | 1,380 | 0% | 8,800 | 189億9853万 | +3.06% | 7.36 | 0.82 |
| 03/11 | 1,394 | 1,394 | 1,372 | 1,380 | +0.36% | 18,800 | 189億9853万 | +3.06% | 7.36 | 0.82 |
| 03/08 | 1,380 | 1,381 | 1,371 | 1,375 | +0.44% | 6,500 | 189億2969万 | +2.84% | 7.33 | 0.81 |
| 03/07 | 1,363 | 1,380 | 1,354 | 1,369 | +1.18% | 10,100 | 188億4709万 | +2.47% | 7.3 | 0.81 |
| 03/06 | 1,353 | 1,360 | 1,350 | 1,353 | +0.3% | 5,900 | 186億2682万 | +1.35% | 7.21 | 0.8 |
| 03/05 | 1,330 | 1,353 | 1,330 | 1,349 | +1.43% | 4,800 | 185億7175万 | +0.9% | 7.19 | 0.8 |
| 03/04 | 1,342 | 1,342 | 1,326 | 1,330 | -0.89% | 16,100 | 183億1017万 | -0.52% | 7.09 | 0.79 |
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 | 243 280 10/1 | 150 172 1/14 | 20,470 17,800 12/10 | - | - | +26.88% 3/25 | -18.33% 12/3 |
| 2011年 3月期 | 301 346 1/26 | 174 200 7/13 200 5/25 | 37,145 32,300 12/20 | 41億4208万 | 23億9427万 | +38.98% 1/25 | -21.39% 3/16 |
| 2012年 3月期 | 468 538 5/2 | 243 280 10/4 280 10/3 他3件 | 92,230 80,200 4/25 | 64億4058万 | 33億5197万 | +21.48% 5/12 | -19.3% 6/3 |
| 2013年 3月期 | 590 678 3/28 | 261 300 6/4 | 70,725 61,500 2/1 | 81億1657万 | 35億9140万 | +22.02% 2/4 | -12.3% 6/4 |
| 2014年 3月期 | 690 794 5/8 | 370 426 6/7 | 102,005 88,700 1/21 | 95億525万 | 50億9979万 | +19.22% 1/22 | -26.76% 6/7 |
| 2015年 3月期 | 567 651 3/26 652 3/25 | 456 524 5/29 524 5/13 | 28,865 25,100 2/6 | 77億9334万 | 62億7298万 | +7.35% 1/8 | -6.35% 4/1 |
| 2016年 3月期 | 565 650 7/24 | 436 501 9/10 | 19,205 16,700 12/25 | 77億8137万 | 59億9764万 | +7.78% 12/22 | -8.72% 9/10 |
| 2017年 3月期 | 807 928 3/2 | 452 520 9/30 520 6/28 他4件 | 430,790 374,600 3/2 | 111億941万 | 62億2510万 | +41.3% 3/2 | -11.2% 4/4 |
| 2018年 3月期 | 1,990 10/13 | 574 660 4/17 | 374,210 325,400 9/1 | 273億9643万 | 79億109万 | +56.38% 10/13 | -19.17% 11/15 |
| 2019年 3月期 | 1,188 6/14 6/13 | 754 12/25 | 45,100 3/27 | 163億5525万 | 103億8035万 | +7.75% 2/28 | -23.9% 12/25 |
| 2020年 3月期 | 1,305 10/21 | 840 3/13 | 97,000 10/23 | 179億6600万 | 115億6432万 | +30.87% 10/21 | -16.89% 2/28 |
| 2021年 3月期 | 1,127 3/29 | 881 4/6 | 108,300 3/30 | 155億1546万 | 121億2877万 | +9.19% 6/18 | -7.75% 11/2 |
| 2022年 3月期 | 1,426 9/28 | 988 5/13 | 293,400 9/28 | 196億3181万 | 136億184万 | +13.09% 9/28 | -10.13% 4/25 |
| 2023年 3月期 | 1,350 2/6 | 991 6/16 | 84,400 11/8 | 185億8552万 | 136億4314万 | +10.38% 11/18 | -10.9% 5/12 |
| 2024年 3月期 | 1,495 3/27 | 1,104 5/31 | 56,600 10/30 | 205億8174万 | 151億9882万 | +8.2% 3/21 | -8.23% 4/17 |
| 最新 | 1,224 2024/7/26 | 3,600 | 168億5087万 | +1.24% 1,209 | |||
年間値上がり率
- 2010/12/29 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/28 vs 2010/12/29
- 39%（1.39倍）
- 2012/12/28 vs 2011/12/28
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/29 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/29
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 162%（2.62倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/07/26 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
150円（2010/01/14） - 718%（8.18倍）
1,224円（7/26）