株価チャート
株価
7/26
- 前日 (7/25)
- 1,066
- 始値
- 1,053
- 高値
- 1,062
- 安値
- 999
- 終値 -5.07%
- 1,012
- 出来高 -72.22%
- 93,700
乖離率
- 株価（5日）
移動平均値 - -0.49%
1,017 - 株価（25日）
移動平均値 - +15%
880 - 出来高（5日）
移動平均値 - -86.05%
671,920
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 | 1,053 | 1,062 | 999 | 1,012 | -5.07% | 93,700 | 23億2419万 | +15% | 8.45 | 1.95 |
| 07/25 | 1,090 | 1,120 | 1,021 | 1,066 | -6.16% | 337,300 | 24億4821万 | +22.25% | 8.9 | 2.06 |
| 07/24 | 1,100 | 1,309 | 1,060 | 1,136 | +12.48% | 2,915,400 | 26億898万 | +32.09% | 9.48 | 2.19 |
| 07/23 | 1,010 | 1,010 | 1,010 | 1,010 | +17.44% | 9,200 | 23億1960万 | +19.24% | 8.43 | 1.95 |
| 07/22 | 866 | 871 | 859 | 860 | -0.69% | 4,000 | 19億7511万 | +2.63% | 7.18 | 1.66 |
| 07/19 | 882 | 882 | 858 | 866 | -0.57% | 5,500 | 19億8889万 | +3.71% | 7.23 | 1.67 |
| 07/18 | 875 | 881 | 870 | 871 | 0% | 3,100 | 20億37万 | +4.69% | 7.27 | 1.68 |
| 07/17 | 876 | 885 | 870 | 871 | -0.46% | 7,700 | 20億37万 | +5.07% | 7.27 | 1.68 |
| 07/16 | 859 | 884 | 854 | 875 | +2.22% | 7,500 | 20億956万 | +6.06% | 7.3 | 1.69 |
| 07/12 | 844 | 860 | 836 | 856 | +1.42% | 5,200 | 19億6592万 | +4.26% | 7.14 | 1.65 |
| 07/11 | 840 | 851 | 839 | 844 | +0.48% | 2,600 | 19億3836万 | +3.18% | 7.04 | 1.63 |
| 07/10 | 842 | 850 | 837 | 840 | -0.24% | 3,800 | 19億2917万 | +3.07% | 7.01 | 1.62 |
| 07/09 | 850 | 850 | 836 | 842 | -1.29% | 3,800 | 19億3377万 | +3.69% | 7.03 | 1.62 |
| 07/08 | 870 | 870 | 853 | 853 | -0.81% | 3,800 | 19億5903万 | +5.44% | 7.12 | 1.65 |
| 07/05 | 846 | 860 | 846 | 860 | +1.65% | 6,600 | 19億7511万 | +6.7% | 7.18 | 1.66 |
| 07/04 | 871 | 872 | 841 | 846 | -2.31% | 11,000 | 19億4295万 | +5.62% | 7.06 | 1.63 |
| 07/03 | 884 | 888 | 851 | 866 | -0.92% | 16,600 | 19億8889万 | +8.66% | 7.23 | 1.67 |
| 07/02 | 878 | 888 | 851 | 874 | -1.69% | 46,700 | 20億726万 | +10.35% | 7.3 | 1.69 |
| 07/01 | 830 | 969 | 822 | 889 | +8.41% | 254,900 | 20億4171万 | +12.96% | 7.42 | 1.71 |
| 06/28 | 828 | 838 | 812 | 820 | -0.85% | 5,200 | 18億8324万 | +4.86% | 6.84 | 1.58 |
| 06/27 | 807 | 870 | 807 | 827 | +2.73% | 10,500 | 18億9932万 | +6.03% | 6.9 | 1.6 |
| 06/26 | 811 | 811 | 796 | 805 | +0.75% | 3,700 | 18億4879万 | +3.6% | 6.72 | 1.55 |
| 06/25 | 805 | 805 | 798 | 799 | -0.25% | 3,000 | 18億3501万 | +3.1% | 6.67 | 1.54 |
| 06/24 | 810 | 810 | 800 | 801 | -1.35% | 1,600 | 18億3960万 | +3.35% | 6.69 | 1.54 |
| 06/21 | 815 | 817 | 804 | 812 | +1.12% | 4,000 | 18億6487万 | +4.91% | 6.78 | 1.57 |
| 06/20 | 793 | 807 | 787 | 803 | +2.16% | 6,700 | 18億4420万 | +3.88% | 6.7 | 1.55 |
| 06/19 | 806 | 809 | 786 | 786 | -0.76% | 2,700 | 18億515万 | +1.81% | 6.56 | 1.52 |
| 06/18 | 796 | 798 | 777 | 792 | +1.15% | 5,300 | 18億1893万 | +2.59% | 6.61 | 1.53 |
| 06/17 | 790 | 790 | 778 | 783 | -0.89% | 5,600 | 17億9826万 | +1.42% | 6.54 | 1.51 |
| 06/14 | 792 | 803 | 790 | 790 | -1.25% | 4,900 | 18億1434万 | +1.67% | 6.59 | 1.52 |
| 06/13 | 788 | 817 | 787 | 800 | +1.78% | 9,300 | 18億3731万 | +2.56% | 6.68 | 1.54 |
| 06/12 | 775 | 845 | 775 | 786 | +1.42% | 41,300 | 18億515万 | +0.26% | 6.56 | 1.52 |
| 06/11 | 772 | 783 | 762 | 775 | -0.26% | 5,400 | 17億7989万 | -1.65% | 6.47 | 1.49 |
| 06/10 | 790 | 797 | 777 | 777 | -1.65% | 6,300 | 17億8448万 | -1.77% | 6.49 | 1.5 |
| 06/07 | 763 | 790 | 763 | 790 | +3.4% | 8,900 | 18億1434万 | -0.63% | 6.59 | 1.52 |
| 06/06 | 766 | 780 | 764 | 764 | -0.78% | 7,500 | 17億5463万 | -4.14% | 6.38 | 1.47 |
| 06/05 | 764 | 776 | 757 | 770 | +0.79% | 3,900 | 17億6841万 | -3.87% | 6.43 | 1.49 |
| 06/04 | 753 | 771 | 753 | 764 | -1.16% | 8,500 | 17億5463万 | -4.98% | 6.38 | 1.47 |
| 06/03 | 750 | 773 | 750 | 773 | +4.04% | 3,500 | 17億7530万 | -4.33% | 6.45 | 1.49 |
| 05/31 | 742 | 751 | 741 | 743 | +0.54% | 2,500 | 17億640万 | -8.5% | 6.2 | 1.43 |
| 05/30 | 750 | 750 | 736 | 739 | -0.81% | 7,200 | 16億9721万 | -9.55% | 6.17 | 1.43 |
| 05/29 | 750 | 754 | 745 | 745 | -1.06% | 5,100 | 17億1099万 | -9.37% | 6.22 | 1.44 |
| 05/28 | 774 | 777 | 750 | 753 | -0.92% | 17,100 | 17億2936万 | -8.95% | 6.29 | 1.45 |
| 05/27 | 760 | 764 | 752 | 760 | +0.8% | 3,800 | 17億4544万 | -8.65% | 6.34 | 1.47 |
| 05/24 | 757 | 762 | 752 | 754 | -1.31% | 5,800 | 17億3166万 | -9.81% | 6.29 | 1.45 |
| 05/23 | 775 | 775 | 756 | 764 | +0.26% | 4,900 | 17億5463万 | -9.05% | 6.38 | 1.47 |
| 05/22 | 782 | 782 | 762 | 762 | -2.56% | 9,500 | 17億5003万 | -9.72% | 6.36 | 1.47 |
| 05/21 | 788 | 789 | 779 | 782 | -0.76% | 4,000 | 17億9597万 | -7.89% | 6.53 | 1.51 |
| 05/20 | 774 | 788 | 772 | 788 | +1.81% | 5,600 | 18億975万 | -7.62% | 6.58 | 1.52 |
| 05/17 | 779 | 790 | 770 | 774 | -0.51% | 11,900 | 17億7759万 | -9.68% | 6.46 | 1.49 |
| 05/16 | 786 | 802 | 778 | 778 | -0.89% | 12,600 | 17億8678万 | -9.74% | 6.49 | 1.5 |
| 05/15 | 808 | 812 | 780 | 785 | -1.51% | 18,800 | 18億286万 | -9.46% | 6.55 | 1.51 |
| 05/14 | 901 | 901 | 790 | 797 | -11.54% | 47,800 | 18億3042万 | -8.5% | 6.65 | 1.54 |
| 05/13 | 898 | 909 | 881 | 901 | +1.92% | 14,700 | 20億6927万 | +3.09% | 7.52 | 1.74 |
| 05/10 | 898 | 898 | 883 | 884 | 0% | 4,500 | 20億3022万 | +1.14% | 7.38 | 1.71 |
| 05/09 | 882 | 900 | 880 | 884 | +0.23% | 13,600 | 20億3022万 | +1.03% | 7.38 | 1.71 |
| 05/08 | 879 | 894 | 879 | 882 | +1.38% | 9,600 | 20億2563万 | +0.68% | 7.36 | 1.7 |
| 05/07 | 856 | 880 | 856 | 870 | +1.4% | 6,500 | 19億9807万 | -0.8% | 7.26 | 1.68 |
| 05/02 | 860 | 867 | 852 | 858 | +1.3% | 10,100 | 19億7051万 | -2.39% | 7.16 | 1.65 |
| 05/01 | 867 | 867 | 834 | 847 | -1.05% | 19,500 | 19億4525万 | -3.97% | 7.07 | 1.63 |
| 04/30 | 859 | 870 | 855 | 856 | +0.47% | 8,600 | 19億6592万 | -3.39% | 7.14 | 1.65 |
| 04/26 | 866 | 875 | 850 | 852 | -1.62% | 6,800 | 19億5673万 | -4.48% | 7.11 | 1.64 |
| 04/25 | 877 | 877 | 865 | 866 | -1.25% | 9,000 | 19億8889万 | -3.56% | 7.23 | 1.67 |
| 04/24 | 867 | 883 | 867 | 877 | +0.57% | 11,500 | 20億1415万 | -2.99% | 7.32 | 1.69 |
| 04/23 | 865 | 879 | 865 | 872 | +1.04% | 4,400 | 20億267万 | -4.07% | 7.28 | 1.68 |
| 04/22 | 870 | 881 | 861 | 863 | +0.23% | 7,000 | 19億8200万 | -5.68% | 7.2 | 1.66 |
| 04/19 | 880 | 880 | 854 | 861 | -2.16% | 8,900 | 19億7740万 | -6.51% | 7.19 | 1.66 |
| 04/18 | 876 | 891 | 871 | 880 | +3.29% | 12,700 | 20億2104万 | -5.27% | 7.35 | 1.7 |
| 04/17 | 861 | 865 | 850 | 852 | -0.93% | 17,600 | 19億5673万 | -8.88% | 7.11 | 1.64 |
| 04/16 | 880 | 880 | 852 | 860 | -1.38% | 16,800 | 19億7511万 | -8.9% | 7.18 | 1.66 |
| 04/15 | 880 | 889 | 861 | 872 | -1.02% | 15,400 | 20億267万 | -8.31% | 7.28 | 1.68 |
| 04/12 | 894 | 900 | 875 | 881 | -1.45% | 16,600 | 20億2333万 | -8.23% | 7.35 | 1.7 |
| 04/11 | 901 | 901 | 886 | 894 | +0.9% | 11,900 | 20億5319万 | -8.4% | 7.46 | 1.72 |
| 04/10 | 901 | 920 | 879 | 886 | -1.66% | 23,300 | 20億3482万 | -11.04% | 7.4 | 1.71 |
| 04/09 | 895 | 914 | 886 | 901 | 0% | 18,700 | 20億6927万 | -11.58% | 7.52 | 1.74 |
| 04/08 | 891 | 903 | 887 | 901 | +3.33% | 11,600 | 20億6927万 | -12.95% | 7.52 | 1.74 |
| 04/05 | 878 | 889 | 863 | 872 | -1.36% | 17,400 | 20億267万 | -16.87% | 7.28 | 1.68 |
| 04/04 | 901 | 903 | 876 | 884 | -1.89% | 15,400 | 20億3022万 | -17.07% | 7.38 | 1.71 |
| 04/03 | 891 | 911 | 891 | 901 | +0.45% | 25,900 | 20億6927万 | -16.73% | 7.52 | 1.74 |
| 04/02 | 922 | 922 | 885 | 897 | -1.86% | 33,200 | 20億6008万 | -18.6% | 7.49 | 1.73 |
| 04/01 | 917 | 946 | 914 | 914 | -0.54% | 19,900 | 20億9912万 | -18.83% | 7.63 | 1.76 |
| 03/29 | 922 | 938 | 909 | 919 | -0.11% | 28,500 | 21億1061万 | -19.39% | 7.67 | 1.79 |
| 03/28 | 944 | 949 | 908 | 920 | -1.08% | 53,000 | 21億1290万 | -20.69% | 7.68 | 1.79 |
| 03/27 | 951 | 971 | 926 | 930 | -2.21% | 46,900 | 21億3587万 | -20.38% | 7.76 | 1.81 |
| 03/26 | 991 | 995 | 951 | 951 | -4.23% | 60,300 | 21億8410万 | -18.99% | 7.94 | 1.85 |
| 03/25 | 996 | 1,021 | 990 | 993 | -1.97% | 36,000 | 22億8056万 | -15.35% | 8.29 | 1.93 |
| 03/22 | 1,014 | 1,038 | 986 | 1,013 | +0.3% | 29,500 | 23億2649万 | -13.49% | 8.46 | 1.97 |
| 03/21 | 1,012 | 1,031 | 1,000 | 1,010 | +1.41% | 30,400 | 23億1960万 | -13.23% | 8.43 | 1.97 |
| 03/19 | 1,032 | 1,050 | 982 | 996 | -2.92% | 91,600 | 22億8745万 | -13.92% | 8.31 | 1.94 |
| 03/18 | 1,013 | 1,043 | 1,013 | 1,026 | +2.6% | 37,000 | 23億5635万 | -10.86% | 8.56 | 2 |
| 03/15 | 1,052 | 1,084 | 997 | 1,000 | -5.66% | 56,900 | 22億9664万 | -12.51% | 8.35 | 1.95 |
| 03/14 | 1,050 | 1,123 | 1,039 | 1,060 | +1.15% | 56,200 | 24億3443万 | -6.77% | 8.85 | 2.06 |
| 03/13 | 1,079 | 1,116 | 1,030 | 1,048 | -2.87% | 82,800 | 24億687万 | -7.17% | 8.75 | 2.04 |
| 03/12 | 1,030 | 1,150 | 1,022 | 1,079 | +5.78% | 142,400 | 24億7807万 | -3.75% | 9.01 | 2.1 |
| 03/11 | 1,072 | 1,091 | 1,011 | 1,020 | -7.78% | 93,300 | 23億4257万 | -8.36% | 8.51 | 1.98 |
| 03/08 | 1,250 | 1,276 | 1,073 | 1,106 | -13.59% | 158,700 | 25億4008万 | -0.09% | 9.23 | 2.15 |
| 03/07 | 1,400 | 1,411 | 1,280 | 1,280 | -8.44% | 115,900 | 29億3969万 | +16.68% | 10.68 | 2.49 |
| 03/06 | 1,390 | 1,447 | 1,368 | 1,398 | -3.19% | 120,600 | 32億1070万 | +29.32% | 11.67 | 2.72 |
| 03/05 | 1,325 | 1,452 | 1,292 | 1,444 | +8.98% | 226,500 | 33億1634万 | +36.23% | 12.05 | 2.81 |
| 03/04 | 1,230 | 1,330 | 1,221 | 1,325 | +7.72% | 177,300 | 30億4304万 | +27.77% | 11.06 | 2.58 |
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 | |
| 2015年 12月期 | 2,784 11/12 | 1,901 9/28 | 2,272,000 9/14 | 61億1488万 | 41億7543万 | +19.39% 11/12 | -13.72% 1/21 |
| 2016年 12月期 | 2,217 1/4 | 1,402 2/12 | 39,500 5/24 | 48億7305万 | 31億2679万 | +14.72% 5/20 | -22.62% 2/12 |
| 2017年 12月期 | 1,750 1/18 1/17 | 1,121 4/17 | 48,800 2/14 | 39億484万 | 25億65万 | +17.12% 1/4 | -13.21% 4/5 |
| 2018年 12月期 | 2,202 10/4 | 1,351 2/15 | 73,100 2/15 | 49億1407万 | 30億1467万 | +19.83% 3/13 | -12.7% 12/26 |
| 2019年 12月期 | 2,128 2/14 | 1,455 5/30 | 108,800 5/22 | 47億5744万 | 32億6886万 | +7.95% 2/12 | -13.4% 5/23 |
| 2020年 12月期 | 1,800 2/18 | 910 3/23 | 250,800 5/14 | 40億5529万 | 20億5017万 | +42.55% 5/8 | -35.21% 3/16 |
| 2021年 12月期 | 1,275 11/16 | 1,000 8/19 | 29,800 5/12 | 29億386万 | 22億7554万 | +12% 9/17 | -7.92% 5/13 |
| 2022年 12月期 | 1,739 6/1 | 660 12/29 12/28 | 5,176,300 6/1 | 39億6168万 | 15億357万 | +30.66% 6/1 | -14.97% 7/1 |
| 2023年 12月期 | 923 11/13 | 672 1/16 | 370,300 2/15 | 21億1979万 | 15億3091万 | +16.05% 2/21 | -6.45% 5/18 |
| 最新 | 1,012 2024/7/26 | 93,700 | 23億2419万 | +15% 880 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- 24%（1.24倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/07/26 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
660円（2022/12/29） - 53%（1.53倍）
1,012円（7/26）