株価チャート
株価
7/26
- 前日 (7/25)
- 539
- 始値
- 545
- 高値
- 545
- 安値
- 539
- 終値 ±0%
- 539
- 出来高 +11.49%
- 181,500
乖離率
- 株価(5日)
移動平均値 - -1.46%
547 - 株価(25日)
移動平均値 - -6.26%
575 - 出来高(5日)
移動平均値 - +22.68%
147,940
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 | 545 | 545 | 539 | 539 | 0% | 181,500 | 578億3555万 | -6.26% | 11.23 | 0.91 |
07/25 | 535 | 545 | 535 | 539 | -0.74% | 162,800 | 578億3555万 | -6.75% | 11.23 | 0.91 |
07/24 | 553 | 554 | 542 | 543 | -2.16% | 211,500 | 582億6475万 | -6.38% | 11.32 | 0.92 |
07/23 | 560 | 561 | 553 | 555 | -0.54% | 109,000 | 595億5237万 | -4.64% | 11.57 | 0.94 |
07/22 | 562 | 563 | 557 | 558 | -0.89% | 74,900 | 598億7428万 | -4.45% | 11.63 | 0.95 |
07/19 | 563 | 565 | 557 | 563 | -0.35% | 73,600 | 604億1079万 | -3.76% | 11.73 | 0.95 |
07/18 | 568 | 571 | 564 | 565 | -0.88% | 73,800 | 606億2539万 | -3.42% | 11.78 | 0.96 |
07/17 | 576 | 577 | 570 | 570 | 0% | 70,900 | 611億6190万 | -2.9% | 11.88 | 0.97 |
07/16 | 564 | 572 | 564 | 570 | +1.6% | 61,200 | 611億6190万 | -2.9% | 11.88 | 0.97 |
07/12 | 557 | 564 | 556 | 561 | +0.54% | 116,700 | 601億9618万 | -4.59% | 11.69 | 0.95 |
07/11 | 564 | 564 | 556 | 558 | +0.18% | 105,400 | 598億7428万 | -5.26% | 11.63 | 0.95 |
07/10 | 564 | 566 | 555 | 557 | -1.24% | 173,600 | 597億6698万 | -5.59% | 11.61 | 0.94 |
07/09 | 565 | 568 | 561 | 564 | -0.18% | 113,900 | 605億1809万 | -4.57% | 11.76 | 0.96 |
07/08 | 578 | 578 | 565 | 565 | -2.75% | 185,000 | 606億2539万 | -4.56% | 11.78 | 0.96 |
07/05 | 590 | 591 | 580 | 581 | -1.36% | 70,700 | 623億4221万 | -1.86% | 12.11 | 0.99 |
07/04 | 587 | 590 | 587 | 589 | +0.17% | 33,800 | 632億63万 | -0.51% | 12.28 | 1 |
07/03 | 586 | 589 | 583 | 588 | -0.34% | 54,000 | 630億9333万 | -0.51% | 12.26 | 1 |
07/02 | 599 | 599 | 588 | 590 | -1.5% | 87,400 | 633億793万 | 0% | 12.3 | 1 |
07/01 | 605 | 605 | 596 | 599 | -0.99% | 67,700 | 642億7364万 | +1.87% | 12.48 | 1.02 |
06/28 | 608 | 608 | 598 | 605 | -0.33% | 77,800 | 649億1745万 | +3.07% | 12.61 | 1.03 |
06/27 | 597 | 607 | 597 | 607 | +0.5% | 50,100 | 651億3206万 | +3.76% | 12.65 | 1.03 |
06/26 | 607 | 607 | 598 | 604 | -0.49% | 89,400 | 648億1015万 | +3.42% | 12.59 | 1.02 |
06/25 | 604 | 608 | 601 | 607 | +0.83% | 76,300 | 651億3206万 | +4.3% | 12.65 | 1.03 |
06/24 | 606 | 606 | 596 | 602 | -0.5% | 44,300 | 645億9555万 | +3.79% | 12.55 | 1.02 |
06/21 | 598 | 605 | 596 | 605 | +0.83% | 99,100 | 649億1745万 | +4.49% | 12.61 | 1.03 |
06/20 | 598 | 600 | 593 | 600 | -0.17% | 38,300 | 643億8094万 | +3.81% | 12.51 | 1.02 |
06/19 | 593 | 602 | 592 | 601 | +1.52% | 51,300 | 644億8825万 | +4.34% | 12.53 | 1.02 |
06/18 | 588 | 593 | 588 | 592 | +0.51% | 31,900 | 635億2253万 | +2.96% | 12.34 | 1 |
06/17 | 588 | 589 | 583 | 589 | +0.17% | 41,900 | 632億63万 | +2.61% | 12.28 | 1 |
06/14 | 582 | 590 | 581 | 588 | +1.38% | 87,500 | 630億9333万 | +2.62% | 12.26 | 1 |
06/13 | 593 | 593 | 580 | 580 | -2.03% | 40,600 | 622億3491万 | +1.4% | 12.09 | 0.98 |
06/12 | 595 | 595 | 588 | 592 | 0% | 36,800 | 635億2253万 | +3.5% | 12.34 | 1 |
06/11 | 595 | 597 | 590 | 592 | -0.17% | 36,700 | 635億2253万 | +3.5% | 12.34 | 1 |
06/10 | 585 | 593 | 584 | 593 | +1.72% | 54,300 | 636億2983万 | +3.85% | 12.36 | 1.01 |
06/07 | 580 | 584 | 579 | 583 | +1.04% | 27,100 | 625億5682万 | +2.1% | 12.15 | 0.99 |
06/06 | 585 | 585 | 576 | 577 | 0% | 58,300 | 619億1301万 | +1.05% | 12.03 | 0.98 |
06/05 | 582 | 582 | 576 | 577 | -1.2% | 46,700 | 619億1301万 | +0.87% | 12.03 | 0.98 |
06/04 | 578 | 585 | 578 | 584 | +1.04% | 59,300 | 626億6412万 | +2.1% | 12.17 | 0.99 |
06/03 | 577 | 587 | 577 | 578 | -1.53% | 65,800 | 620億2031万 | +0.87% | 12.05 | 0.98 |
05/31 | 564 | 590 | 557 | 587 | +5.58% | 315,300 | 629億8602万 | +2.26% | 12.23 | 1 |
05/30 | 551 | 556 | 551 | 556 | +0.54% | 43,200 | 596億5968万 | -3.14% | 11.59 | 0.94 |
05/29 | 558 | 560 | 553 | 553 | -1.07% | 108,500 | 593億3777万 | -3.99% | 11.53 | 0.94 |
05/28 | 562 | 566 | 559 | 559 | -0.53% | 35,400 | 599億8158万 | -3.12% | 11.65 | 0.95 |
05/27 | 567 | 567 | 561 | 562 | -0.35% | 16,700 | 603億348万 | -2.94% | 11.71 | 0.95 |
05/24 | 567 | 571 | 564 | 564 | -0.88% | 73,100 | 605億1809万 | -2.76% | 11.76 | 0.96 |
05/23 | 560 | 570 | 558 | 569 | +1.79% | 53,900 | 610億5460万 | -2.23% | 11.86 | 0.96 |
05/22 | 560 | 566 | 559 | 559 | -0.71% | 76,400 | 599億8158万 | -4.28% | 11.65 | 0.95 |
05/21 | 573 | 573 | 561 | 563 | -1.4% | 65,700 | 604億1079万 | -3.92% | 11.73 | 0.95 |
05/20 | 570 | 574 | 569 | 571 | +0.35% | 36,400 | 612億6920万 | -2.89% | 11.9 | 0.97 |
05/17 | 568 | 571 | 565 | 569 | +0.71% | 40,300 | 610億5460万 | -3.56% | 11.86 | 0.96 |
05/16 | 571 | 571 | 561 | 565 | -1.05% | 71,800 | 606億2539万 | -4.56% | 11.78 | 0.96 |
05/15 | 578 | 579 | 571 | 571 | -0.87% | 45,300 | 612億6920万 | -4.03% | 11.9 | 0.97 |
05/14 | 570 | 576 | 566 | 576 | +1.59% | 58,200 | 618億571万 | -3.36% | 12.01 | 0.98 |
05/13 | 558 | 572 | 558 | 567 | +1.61% | 80,100 | 608億3999万 | -5.18% | 11.82 | 0.96 |
05/10 | 575 | 577 | 555 | 558 | -3.46% | 192,600 | 598億7428万 | -7% | 11.63 | 0.95 |
05/09 | 581 | 583 | 574 | 578 | -0.17% | 70,900 | 620億2031万 | -4.15% | 12.05 | 0.98 |
05/08 | 583 | 584 | 579 | 579 | -0.86% | 67,500 | 621億2761万 | -4.14% | 12.07 | 0.98 |
05/07 | 589 | 589 | 582 | 584 | 0% | 46,200 | 626億6412万 | -3.63% | 12.17 | 0.99 |
05/02 | 592 | 595 | 584 | 584 | -1.35% | 68,800 | 626億6412万 | -3.79% | 12.17 | 0.99 |
05/01 | 596 | 596 | 589 | 592 | -0.34% | 55,400 | 635億2253万 | -2.95% | 12.34 | 1 |
04/30 | 598 | 625 | 590 | 594 | +1.02% | 138,600 | 637億3714万 | -2.78% | 12.38 | 1.01 |
04/26 | 593 | 593 | 584 | 588 | -0.84% | 150,000 | 630億9333万 | -4.08% | 12.26 | 1 |
04/25 | 597 | 597 | 592 | 593 | -0.84% | 62,500 | 636億2983万 | -3.58% | 12.36 | 1.01 |
04/24 | 604 | 604 | 596 | 598 | -0.5% | 89,700 | 641億6634万 | -3.08% | 12.46 | 1.01 |
04/23 | 601 | 605 | 599 | 601 | +0.17% | 32,200 | 644億8825万 | -2.91% | 12.53 | 1.02 |
04/22 | 599 | 606 | 595 | 600 | +1.69% | 85,900 | 643億8094万 | -3.23% | 12.51 | 1.02 |
04/19 | 598 | 599 | 586 | 590 | -1.5% | 80,300 | 633億793万 | -4.99% | 12.3 | 1 |
04/18 | 596 | 602 | 596 | 599 | +0.84% | 34,700 | 642億7364万 | -3.85% | 12.48 | 1.02 |
04/17 | 600 | 608 | 594 | 594 | -1.66% | 75,800 | 637億3714万 | -4.81% | 12.38 | 1.01 |
04/16 | 611 | 615 | 600 | 604 | -1.79% | 75,800 | 648億1015万 | -3.36% | 12.59 | 1.02 |
04/15 | 610 | 618 | 608 | 615 | +0.65% | 62,100 | 659億9047万 | -1.76% | 12.82 | 1.04 |
04/12 | 614 | 617 | 610 | 611 | -0.97% | 62,600 | 655億6126万 | -2.4% | 12.73 | 1.04 |
04/11 | 612 | 617 | 608 | 617 | -1.44% | 280,000 | 662億507万 | -1.59% | 12.86 | 1.05 |
04/10 | 624 | 634 | 624 | 626 | +0.32% | 68,400 | 671億7079万 | -0.16% | 13.05 | 1.06 |
04/09 | 627 | 628 | 621 | 624 | +0.16% | 50,000 | 669億5618万 | -0.32% | 13.01 | 1.06 |
04/08 | 619 | 625 | 615 | 623 | +1.14% | 76,900 | 668億4888万 | -0.32% | 12.98 | 1.06 |
04/05 | 613 | 618 | 607 | 616 | -0.48% | 80,400 | 660億9777万 | -1.44% | 12.84 | 1.04 |
04/04 | 617 | 622 | 614 | 619 | -0.16% | 94,200 | 664億1967万 | -0.8% | 12.9 | 1.05 |
04/03 | 606 | 623 | 606 | 620 | +0.98% | 87,600 | 665億2698万 | -0.64% | 12.92 | 1.05 |
04/02 | 618 | 620 | 612 | 614 | -1.13% | 66,000 | 658億8317万 | -1.44% | 12.8 | 1.04 |
04/01 | 630 | 630 | 619 | 621 | -1.43% | 70,100 | 666億3428万 | -0.32% | 12.94 | 1.05 |
03/29 | 618 | 630 | 617 | 630 | +2.61% | 73,700 | 675億9999万 | +1.29% | 13.27 | 1.07 |
03/28 | 623 | 624 | 608 | 614 | -3.91% | 620,200 | 658億8317万 | -1.13% | 12.93 | 1.04 |
03/27 | 647 | 647 | 638 | 639 | +0.31% | 876,700 | 685億6571万 | +3.06% | 13.46 | 1.08 |
03/26 | 641 | 643 | 635 | 637 | -0.47% | 304,100 | 683億5110万 | +2.91% | 13.42 | 1.08 |
03/25 | 637 | 640 | 632 | 640 | -0.16% | 283,100 | 686億7301万 | +3.73% | 13.48 | 1.09 |
03/22 | 637 | 643 | 633 | 641 | +0.63% | 110,400 | 687億8031万 | +4.23% | 13.5 | 1.09 |
03/21 | 640 | 641 | 635 | 637 | -0.16% | 268,300 | 683億5110万 | +3.92% | 13.42 | 1.08 |
03/19 | 631 | 638 | 629 | 638 | +1.59% | 66,000 | 684億5840万 | +4.42% | 13.44 | 1.08 |
03/18 | 632 | 638 | 625 | 628 | -1.1% | 237,900 | 673億8539万 | +3.12% | 13.23 | 1.06 |
03/15 | 626 | 636 | 626 | 635 | +0.95% | 87,500 | 681億3650万 | +4.61% | 13.37 | 1.08 |
03/14 | 627 | 630 | 623 | 629 | +0.64% | 56,900 | 674億9269万 | +3.8% | 13.25 | 1.07 |
03/13 | 625 | 630 | 620 | 625 | +0.81% | 73,000 | 670億6348万 | +3.14% | 13.16 | 1.06 |
03/12 | 625 | 625 | 611 | 620 | -0.8% | 114,100 | 665億2698万 | +2.48% | 13.06 | 1.05 |
03/11 | 632 | 632 | 620 | 625 | -1.26% | 92,800 | 670億6348万 | +3.31% | 13.16 | 1.06 |
03/08 | 626 | 635 | 624 | 633 | +1.28% | 142,500 | 679億2190万 | +4.63% | 13.33 | 1.07 |
03/07 | 619 | 625 | 618 | 625 | +1.96% | 148,600 | 670億6348万 | +3.31% | 13.16 | 1.06 |
03/06 | 605 | 615 | 603 | 613 | +1.83% | 114,500 | 657億7587万 | +1.32% | 12.91 | 1.04 |
03/05 | 603 | 607 | 596 | 602 | -0.33% | 97,400 | 645億9555万 | -0.66% | 12.68 | 1.02 |
03/04 | 612 | 612 | 603 | 604 | -1.31% | 132,400 | 648億1015万 | -0.49% | 12.72 | 1.02 |
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 | 260 9/21 | 211 11/22 | 46,000 8/20 | - | - | +7.27% 9/25 | -7.89% 11/22 |
2009年 3月期 | 270 9/4 | 190 10/7 | 81,000 6/2 | - | - | +8.77% 12/30 | -25.56% 10/7 |
2010年 3月期 | 257 3/26 2/17 | 214 12/22 12/21 他3件 | 73,000 3/23 | - | - | +10.12% 2/17 | -5.16% 3/30 |
2011年 3月期 | 245 8/30 | 209 3/15 | 89,000 12/2 | 262億8888万 | 224億2603万 | +5.37% 8/30 | -7.29% 3/15 |
2012年 3月期 | 260 3/27 | 213 4/14 | 45,000 7/26 | 278億9841万 | 228億5523万 | +6.28% 3/27 | -4.72% 9/14 |
2013年 3月期 | 275 2/25 | 231 6/28 6/5 他2件 | 131,000 3/1 | 295億793万 | 247億8666万 | +6.18% 1/21 | -6.8% 3/7 |
2014年 3月期 | 280 3/26 | 242 4/3 | 78,000 9/26 | 300億4444万 | 259億6698万 | +3.55% 6/28 | -3.53% 4/11 |
2015年 3月期 | 448 3/19 | 250 10/21 10/17 他3件 | 1,564,000 8/22 | 480億7110万 | 268億2539万 | +22.85% 3/18 | -8.81% 8/21 8/20 |
2016年 3月期 | 610 3/31 | 400 9/8 | 3,107,800 6/9 | 654億5396万 | 429億2063万 | +19.5% 3/7 | -12.09% 9/8 |
2017年 3月期 | 606 4/4 | 341 6/24 | 1,939,600 5/31 | 650億2475万 | 365億8983万 | +8.23% 5/9 | -18.67% 5/17 |
2018年 3月期 | 552 2/28 | 353 4/17 4/6 | 794,900 9/26 | 592億3047万 | 378億7745万 | +10.55% 8/4 | -6.08% 11/15 |
2019年 3月期 | 644 2/6 | 481 6/1 | 1,095,100 9/14 | 691億221万 | 516億1206万 | +13.89% 11/26 | -7.17% 5/31 |
2020年 3月期 | 637 10/30 | 388 3/13 | 1,043,900 9/26 | 683億5110万 | 416億3301万 | +15.28% 3/27 | -23.53% 3/13 |
2021年 3月期 | 544 3/19 | 407 8/7 | 1,080,100 9/28 | 583億7206万 | 436億7174万 | +15.65% 11/11 | -8.81% 8/6 |
2022年 3月期 | 575 10/4 | 435 3/9 | 1,185,100 9/28 | 616億9841万 | 466億7618万 | +8.04% 9/14 | -7.7% 10/25 |
2023年 3月期 | 560 3/31 3/15 | 440 4/13 4/12 | 863,200 9/28 | 600億8888万 | 472億1269万 | +9.03% 3/9 | -5.07% 7/8 |
2024年 3月期 | 652 1/23 | 523 10/16 | 1,057,000 9/27 | 699億6063万 | 561億1872万 | +8% 1/22 | -11.31% 10/4 |
最新 | 539 2024/7/26 | 181,500 | 578億3555万 | -6.26% 575 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 17%(1.17倍)
- 2008/12/30 vs 2007/12/28
- 4%(1.04倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- -2%(0.98倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 46%(1.46倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- 24%(1.24倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- -2%(0.98倍)
- 2022/12/30 vs 2021/12/30
- 0%(1倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/07/26 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
190円(2008/10/07) - 184%(2.84倍)
539円(7/26)