株価チャート
株価
7/26
- 前日 (7/25)
- 2,666
- 始値
- 2,656
- 高値
- 2,688
- 安値
- 2,656
- 終値 +0.83%
- 2,688
- 出来高 -66.67%
- 300
乖離率
- 株価(5日)
移動平均値 - +0.22%
2,682 - 株価(25日)
移動平均値 - +0.67%
2,670 - 出来高(5日)
移動平均値 - -46.43%
560
2024/02/20~2024/07/26
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 | 2,656 | 2,688 | 2,656 | 2,688 | +0.83% | 300 | 109億4016万 | +0.67% | 8.35 | 0.74 |
07/25 | 2,660 | 2,666 | 2,650 | 2,666 | 0% | 900 | 108億5062万 | 0% | 8.28 | 0.74 |
07/24 | 2,666 | 2,666 | 2,665 | 2,666 | -1.26% | 900 | 108億5062万 | +0.11% | 8.28 | 0.74 |
07/22 | 2,688 | 2,700 | 2,688 | 2,700 | +0.45% | 500 | 109億8900万 | +1.5% | 8.39 | 0.75 |
07/19 | 2,685 | 2,688 | 2,685 | 2,688 | -0.04% | 200 | 109億4016万 | +1.13% | 8.35 | 0.74 |
07/18 | 2,685 | 2,692 | 2,651 | 2,689 | -0.3% | 800 | 109億4423万 | +1.28% | 8.35 | 0.74 |
07/17 | 2,697 | 2,697 | 2,697 | 2,697 | +0.07% | 100 | 109億7679万 | +1.66% | 8.38 | 0.75 |
07/16 | 2,686 | 2,698 | 2,686 | 2,695 | +1.89% | 1,000 | 109億6865万 | +1.66% | 8.37 | 0.75 |
07/12 | 2,630 | 2,645 | 2,630 | 2,645 | +0.57% | 3,000 | 107億6515万 | -0.15% | 8.22 | 0.73 |
07/11 | 2,622 | 2,648 | 2,622 | 2,630 | -0.75% | 1,400 | 107億410万 | -0.72% | 8.17 | 0.73 |
07/10 | 2,693 | 2,696 | 2,621 | 2,650 | -1.41% | 2,400 | 107億8550万 | +0.15% | 8.23 | 0.73 |
07/09 | 2,900 | 2,900 | 2,676 | 2,688 | -7.44% | 11,000 | 109億4016万 | +1.66% | 8.35 | 0.74 |
07/08 | 2,890 | 2,904 | 2,789 | 2,904 | +6.18% | 7,000 | 118億1928万 | +9.96% | 9.02 | 0.8 |
07/05 | 2,735 | 2,748 | 2,656 | 2,735 | +0.51% | 3,100 | 111億3145万 | +4.03% | 8.49 | 0.76 |
07/04 | 2,698 | 2,790 | 2,690 | 2,721 | +1.11% | 2,500 | 110億7447万 | +3.66% | 8.45 | 0.75 |
07/03 | 2,639 | 2,749 | 2,639 | 2,691 | +2.32% | 1,600 | 109億5237万 | +2.75% | 8.36 | 0.74 |
07/02 | 2,639 | 2,639 | 2,630 | 2,630 | -0.11% | 500 | 107億410万 | +0.73% | 8.17 | 0.73 |
07/01 | 2,615 | 2,637 | 2,615 | 2,633 | +0.88% | 700 | 107億1631万 | +1.04% | 8.18 | 0.73 |
06/27 | 2,640 | 2,640 | 2,600 | 2,610 | -1.14% | 1,900 | 106億2270万 | +0.42% | 8.11 | 0.72 |
06/26 | 2,615 | 2,640 | 2,610 | 2,640 | -0.15% | 600 | 107億4480万 | +1.77% | 8.2 | 0.73 |
06/25 | 2,643 | 2,644 | 2,603 | 2,644 | +0.23% | 700 | 107億6108万 | +2.2% | 8.21 | 0.73 |
06/24 | 2,600 | 2,638 | 2,600 | 2,638 | +1.42% | 600 | 107億3666万 | +2.21% | 8.19 | 0.73 |
06/21 | 2,595 | 2,610 | 2,595 | 2,601 | -1.66% | 3,100 | 105億8607万 | +1.01% | 8.08 | 0.72 |
06/20 | 2,565 | 2,645 | 2,565 | 2,645 | +3.12% | 1,000 | 107億6515万 | +2.96% | 8.22 | 0.73 |
06/19 | 2,566 | 2,566 | 2,565 | 2,565 | -0.54% | 300 | 104億3955万 | +0.12% | 7.97 | 0.71 |
06/18 | 2,582 | 2,582 | 2,579 | 2,579 | -0.31% | 400 | 104億9653万 | +0.78% | 8.01 | 0.71 |
06/17 | 2,591 | 2,591 | 2,587 | 2,587 | -0.5% | 400 | 105億2909万 | +1.13% | 8.03 | 0.72 |
06/14 | 2,600 | 2,600 | 2,600 | 2,600 | -1.85% | 100 | 105億8200万 | +1.76% | 8.08 | 0.72 |
06/11 | 2,600 | 2,649 | 2,600 | 2,649 | +1.88% | 200 | 107億8143万 | +3.72% | 8.23 | 0.73 |
06/07 | 2,600 | 2,600 | 2,600 | 2,600 | -1.89% | 300 | 105億8200万 | +1.96% | 8.08 | 0.72 |
06/06 | 2,650 | 2,650 | 2,650 | 2,650 | +0.42% | 300 | 107億8550万 | +4.08% | 8.23 | 0.73 |
06/05 | 2,638 | 2,639 | 2,600 | 2,639 | -0.23% | 600 | 107億4073万 | +3.94% | 8.2 | 0.73 |
06/04 | 2,680 | 2,680 | 2,630 | 2,645 | -0.04% | 1,600 | 107億6515万 | +4.5% | 8.22 | 0.73 |
06/03 | 2,610 | 2,646 | 2,562 | 2,646 | +3.36% | 500 | 107億6922万 | +4.83% | 8.22 | 0.73 |
05/31 | 2,580 | 2,580 | 2,560 | 2,560 | -1.27% | 200 | 104億1920万 | +1.75% | 7.95 | 0.71 |
05/30 | 2,599 | 2,599 | 2,593 | 2,593 | -0.65% | 500 | 105億5351万 | +3.27% | 8.05 | 0.72 |
05/29 | 2,618 | 2,666 | 2,601 | 2,610 | -0.61% | 1,100 | 106億2270万 | +4.23% | 8.11 | 0.72 |
05/28 | 2,670 | 2,670 | 2,626 | 2,626 | +0.23% | 2,500 | 106億8782万 | +5.17% | 8.16 | 0.73 |
05/27 | 2,578 | 2,620 | 2,578 | 2,620 | +2.02% | 1,700 | 106億6340万 | +5.18% | 8.14 | 0.73 |
05/24 | 2,520 | 2,568 | 2,501 | 2,568 | +2.68% | 2,700 | 104億5176万 | +3.42% | 7.98 | 0.71 |
05/23 | 2,489 | 2,502 | 2,489 | 2,501 | +0.04% | 800 | 101億7907万 | +0.93% | 7.77 | 0.69 |
05/22 | 2,496 | 2,513 | 2,496 | 2,500 | +1.21% | 600 | 101億7500万 | +0.77% | 7.76 | 0.69 |
05/21 | 2,464 | 2,470 | 2,457 | 2,470 | +0.24% | 1,900 | 100億5290万 | -0.56% | 7.67 | 0.68 |
05/17 | 2,464 | 2,464 | 2,464 | 2,464 | +0.04% | 300 | 100億2848万 | -0.92% | 7.65 | 0.68 |
05/16 | 2,463 | 2,463 | 2,463 | 2,463 | -1.28% | 100 | 100億2441万 | -1.28% | 7.65 | 0.68 |
05/15 | 2,470 | 2,495 | 2,470 | 2,495 | 0% | 200 | 101億5465万 | -0.04% | 7.75 | 0.69 |
05/14 | 2,486 | 2,495 | 2,486 | 2,495 | +1.42% | 300 | 101億5465万 | +0.08% | 7.75 | 0.69 |
05/13 | 2,460 | 2,460 | 2,460 | 2,460 | 0% | 100 | 100億1220万 | -1.2% | 7.64 | 0.68 |
05/10 | 2,476 | 2,476 | 2,460 | 2,460 | -1.05% | 300 | 100億1220万 | -1.2% | 7.64 | 0.68 |
05/09 | 2,520 | 2,520 | 2,486 | 2,486 | -3.16% | 1,800 | 101億1802万 | -0.08% | 7.72 | 0.69 |
05/08 | 2,531 | 2,579 | 2,531 | 2,567 | +1.87% | 500 | 104億4769万 | +3.38% | 7.97 | 0.71 |
05/07 | 2,580 | 2,580 | 2,520 | 2,520 | -1.29% | 1,200 | 102億5640万 | +1.86% | 7.83 | 0.7 |
05/01 | 2,578 | 2,580 | 2,553 | 2,553 | -0.04% | 800 | 103億9071万 | +3.53% | 7.93 | 0.71 |
04/30 | 2,496 | 2,554 | 2,495 | 2,554 | +2.36% | 2,500 | 103億9478万 | +3.91% | 7.93 | 0.71 |
04/26 | 2,450 | 2,495 | 2,450 | 2,495 | +0.81% | 700 | 101億5465万 | +1.88% | 7.75 | 0.69 |
04/24 | 2,459 | 2,475 | 2,459 | 2,475 | +0.65% | 1,100 | 100億7325万 | +1.31% | 7.69 | 0.68 |
04/23 | 2,426 | 2,459 | 2,426 | 2,459 | +0.33% | 200 | 100億813万 | +0.9% | 7.64 | 0.68 |
04/22 | 2,459 | 2,464 | 2,451 | 2,451 | 0% | 900 | 99億7557万 | +0.78% | 7.61 | 0.68 |
04/19 | 2,431 | 2,463 | 2,415 | 2,451 | +0.16% | 1,000 | 99億7557万 | +1.03% | 7.61 | 0.68 |
04/18 | 2,414 | 2,447 | 2,411 | 2,447 | +1.45% | 500 | 99億5929万 | +1.07% | 7.6 | 0.68 |
04/17 | 2,434 | 2,434 | 2,407 | 2,412 | -0.94% | 900 | 98億1684万 | -0.08% | 7.49 | 0.67 |
04/16 | 2,460 | 2,465 | 2,435 | 2,435 | -1.34% | 1,100 | 99億1045万 | +1.04% | 7.56 | 0.67 |
04/15 | 2,429 | 2,468 | 2,426 | 2,468 | +1.36% | 900 | 100億4476万 | +2.62% | 7.67 | 0.68 |
04/12 | 2,424 | 2,447 | 2,422 | 2,435 | -0.33% | 1,200 | 99億1045万 | +1.5% | 7.56 | 0.67 |
04/11 | 2,465 | 2,474 | 2,400 | 2,443 | -4.76% | 17,800 | 99億4301万 | +2.05% | 7.59 | 0.68 |
04/10 | 2,588 | 2,588 | 2,565 | 2,565 | -0.93% | 800 | 104億3955万 | +7.28% | 7.97 | 0.71 |
04/09 | 2,542 | 2,593 | 2,542 | 2,589 | +1.93% | 1,500 | 105億3723万 | +8.74% | 8.04 | 0.72 |
04/08 | 2,596 | 2,690 | 2,504 | 2,540 | -4.01% | 8,000 | 103億3780万 | +7.22% | 7.89 | 0.7 |
04/05 | 2,497 | 2,904 | 2,497 | 2,646 | +5.97% | 21,300 | 107億6922万 | +12.17% | 8.22 | 0.73 |
04/04 | 2,458 | 2,600 | 2,418 | 2,497 | +3.05% | 8,100 | 101億6279万 | +6.39% | 7.76 | 0.69 |
04/03 | 2,460 | 2,460 | 2,421 | 2,423 | +0.54% | 600 | 98億6161万 | +3.46% | 7.53 | 0.67 |
04/02 | 2,477 | 2,477 | 2,410 | 2,410 | -2.67% | 700 | 98億870万 | +2.95% | 7.49 | 0.67 |
04/01 | 2,488 | 2,488 | 2,465 | 2,476 | +3.3% | 2,300 | 100億7732万 | +5.77% | 7.69 | 0.69 |
03/29 | 2,397 | 2,397 | 2,379 | 2,397 | +1.05% | 800 | 97億5579万 | +2.35% | 7.44 | 0.66 |
03/28 | 2,354 | 2,372 | 2,354 | 2,372 | +1.54% | 2,200 | 96億5404万 | +1.58% | 7.37 | 0.66 |
03/27 | 2,336 | 2,336 | 2,336 | 2,336 | +0.21% | 100 | 95億752万 | +0.3% | 7.26 | 0.65 |
03/26 | 2,335 | 2,353 | 2,316 | 2,331 | -0.17% | 500 | 94億8717万 | +0.3% | 7.24 | 0.65 |
03/25 | 2,347 | 2,354 | 2,335 | 2,335 | +0.04% | 1,300 | 95億345万 | +0.65% | 7.25 | 0.65 |
03/22 | 2,332 | 2,334 | 2,332 | 2,334 | -0.3% | 300 | 94億9938万 | +0.78% | 7.25 | 0.65 |
03/21 | 2,341 | 2,350 | 2,341 | 2,341 | -0.13% | 900 | 95億2787万 | +1.34% | 7.27 | 0.65 |
03/19 | 2,347 | 2,347 | 2,343 | 2,344 | +0.6% | 700 | 95億4008万 | +1.69% | 7.28 | 0.65 |
03/18 | 2,319 | 2,330 | 2,302 | 2,330 | +1.13% | 900 | 94億8310万 | +1.26% | 7.24 | 0.64 |
03/15 | 2,302 | 2,304 | 2,302 | 2,304 | -0.04% | 300 | 93億7728万 | +0.3% | 7.16 | 0.64 |
03/14 | 2,301 | 2,305 | 2,298 | 2,305 | +0.66% | 1,400 | 93億8135万 | +0.44% | 7.16 | 0.64 |
03/13 | 2,315 | 2,340 | 2,222 | 2,290 | -0.74% | 3,800 | 93億2030万 | -0.09% | 7.11 | 0.63 |
03/12 | 2,278 | 2,307 | 2,274 | 2,307 | 0% | 700 | 93億8949万 | +0.79% | 7.17 | 0.64 |
03/11 | 2,291 | 2,307 | 2,281 | 2,307 | -0.65% | 800 | 93億8949万 | +0.83% | 7.17 | 0.64 |
03/08 | 2,314 | 2,323 | 2,291 | 2,322 | +0.3% | 1,100 | 94億5054万 | +1.57% | 7.21 | 0.64 |
03/07 | 2,356 | 2,356 | 2,299 | 2,315 | -1.74% | 400 | 94億2205万 | +1.49% | 7.19 | 0.64 |
03/06 | 2,289 | 2,356 | 2,280 | 2,356 | +2.04% | 2,700 | 95億8892万 | +3.47% | 7.32 | 0.65 |
03/05 | 2,291 | 2,309 | 2,291 | 2,309 | +0.79% | 400 | 93億9763万 | +1.63% | 7.17 | 0.64 |
03/04 | 2,309 | 2,309 | 2,290 | 2,291 | -0.56% | 2,000 | 93億2437万 | +0.97% | 7.12 | 0.63 |
03/01 | 2,335 | 2,357 | 2,270 | 2,304 | -1.33% | 2,100 | 93億7728万 | +1.63% | 7.16 | 0.64 |
02/29 | 2,371 | 2,371 | 2,330 | 2,335 | -1.52% | 700 | 95億345万 | +3.14% | 8.45 | 0.66 |
02/28 | 2,385 | 2,385 | 2,371 | 2,371 | -1.62% | 700 | 96億4997万 | +4.96% | 8.58 | 0.67 |
02/27 | 2,410 | 2,420 | 2,410 | 2,410 | 0% | 2,500 | 98億870万 | +6.87% | 8.72 | 0.68 |
02/26 | 2,525 | 2,581 | 2,352 | 2,410 | -3.02% | 10,400 | 98億870万 | +7.16% | 8.72 | 0.68 |
02/22 | 2,730 | 2,730 | 2,330 | 2,485 | +11.43% | 51,200 | 101億1395万 | +10.49% | 8.99 | 0.71 |
02/21 | 2,230 | 2,230 | 2,230 | 2,230 | +0.86% | 200 | 90億7610万 | -0.76% | 8.07 | 0.63 |
02/20 | 2,227 | 2,227 | 2,211 | 2,211 | -0.85% | 400 | 89億9877万 | -1.91% | 8 | 0.63 |
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 2月期 | 923 369,000 1/19 | 523 209,000 10/10 | 5,200 13 7/15 13 6/30 | - | - | +15.33% 11/12 | -27.39% 10/10 |
2010年 2月期 | 1,138 455,000 11/9 | 603 241,000 4/14 | 33,200 83 8/20 | - | - | +16.37% 8/20 | -8.5% 11/18 |
2011年 2月期 | 1,250 250,000 2/3 250,000 1/28 他2件 | 1,000 200,000 11/8 200,000 5/24 他5件 | 7,400 37 10/27 | 50億8750万 | 40億7000万 | +13.09% 12/16 | -20.92% 4/11 |
2012年 2月期 | 1,213 242,500 3/7 242,500 3/3 他2件 | 829 165,700 4/8 | 9,000 45 10/5 | 49億3487万 | 33億7199万 | +15.74% 3/30 | -15.1% 4/20 |
2013年 2月期 | 1,375 2,750 1/28 2,750 1/23 他2件 | 985 197,000 3/2 | 8,400 42 4/4 | 55億9625万 | 40億895万 | +12.15% 12/14 | -8% 6/1 |
2014年 2月期 | 1,850 3,700 2/20 | 1,300 2,600 7/24 | 32,200 16,100 2/20 | 75億2950万 | 52億9100万 | +23.52% 2/20 | -6.31% 7/24 |
2015年 2月期 | 2,635 5,270 2/27 | 1,359 2,717 5/16 | 6,200 3,100 6/23 | 107億2445万 | 55億2909万 | +27.3% 2/27 | -8.23% 5/16 |
2016年 2月期 | 2,850 5,700 12/21 | 2,168 4,335 11/20 | 3,200 1,600 11/10 | 115億9950万 | 88億2172万 | +11.39% 12/18 | -7.2% 8/25 |
2017年 2月期 | 3,500 7,000 2/23 | 2,315 4,630 5/12 | 2,800 1,400 3/2 | 142億4500万 | 94億2205万 | +13.15% 2/1 | -5.68% 5/12 |
2018年 2月期 | 9,900 19,800 1/29 | 3,275 6,550 3/17 6,550 3/16 | 16,600 8,300 1/29 | 402億9300万 | 133億2925万 | +75.2% 1/29 | -21.34% 3/30 |
2019年 2月期 | 6,050 12,100 6/1 | 3,950 7,900 11/5 7,900 11/2 | 2,400 1,200 6/22 | 246億2350万 | 160億7650万 | +23.93% 6/1 | -16.15% 11/2 |
2020年 2月期 | 4,550 9,100 5/13 | 4,115 8,230 3/13 | 1,200 600 5/27 | 185億1850万 | 167億4805万 | +14.09% 5/13 | -23.81% 4/14 |
2021年 2月期 | 4,670 9,340 1/22 | 2,760 5,520 4/14 | 85,200 42,600 1/22 | 190億690万 | 112億3320万 | +29.55% 6/2 | -14.27% 2/26 |
2022年 2月期 | 3,320 3/3 | 2,380 11/19 11/17 | 2,200 12/14 11/16 | 135億1240万 | 96億8660万 | +10.73% 4/1 | -11.42% 11/17 |
2023年 2月期 | 3,000 12/13 | 2,475 5/10 | 3,100 12/13 | 122億1000万 | 100億7325万 | +9.68% 12/12 | -5.83% 1/20 |
2024年 2月期 | 2,830 7/4 | 2,025 11/28 | 51,200 2/22 | 115億1810万 | 82億4175万 | +14.92% 1/12 | -5.67% 10/19 |
最新 | 2,688 2024/7/26 | 300 | 109億4016万 | +0.67% 2,670 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 13%(1.13倍)
- 2006/12/28 vs 2005/12/30
- -24%(0.76倍)
- 2007/12/28 vs 2006/12/28
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- 21%(1.21倍)
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/29 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/29
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- 28%(1.28倍)
- 2015/12/28 vs 2014/12/30
- 32%(1.32倍)
- 2016/12/28 vs 2015/12/28
- 18%(1.18倍)
- 2017/12/29 vs 2016/12/28
- 60%(1.6倍)
- 2018/12/27 vs 2017/12/29
- 6%(1.06倍)
- 2019/12/30 vs 2018/12/27
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- -22%(0.78倍)
- 2021/12/29 vs 2020/12/30
- -27%(0.73倍)
- 2022/12/30 vs 2021/12/29
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- -24%(0.76倍)
- 2024/07/26 vs 2023/12/29
- 30%(1.3倍)
- 過去安値
523円(2008/10/10) - 414%(5.14倍)
2,688円(7/26)