株価チャート
株価
7/26
- 前日 (7/25)
- 1,003
- 始値
- 1,003
- 高値
- 1,005
- 安値
- 1,002
- 終値 -0.1%
- 1,002
- 出来高 +38.89%
- 2,500
乖離率
- 株価（5日）
移動平均値 - -0.2%
1,004 - 株価（25日）
移動平均値 - +1.31%
989 - 出来高（5日）
移動平均値 - +47.06%
1,700
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 | 1,003 | 1,005 | 1,002 | 1,002 | -0.1% | 2,500 | 141億24万 | +1.31% | 5.94 | 0.49 |
| 07/25 | 1,021 | 1,021 | 996 | 1,003 | +0.5% | 1,800 | 141億1431万 | +1.62% | 5.95 | 0.49 |
| 07/24 | 996 | 998 | 996 | 998 | -1.09% | 300 | 140億4395万 | +1.32% | 5.92 | 0.49 |
| 07/23 | 1,001 | 1,009 | 996 | 1,009 | -0.1% | 1,800 | 141億9874万 | +2.75% | 5.98 | 0.49 |
| 07/22 | 1,017 | 1,027 | 1,001 | 1,010 | +0.1% | 2,100 | 142億1282万 | +3.06% | 5.99 | 0.49 |
| 07/19 | 1,006 | 1,009 | 1,006 | 1,009 | 0% | 700 | 141億9874万 | +3.17% | 5.98 | 0.49 |
| 07/18 | 1,013 | 1,014 | 1,009 | 1,009 | -0.49% | 1,400 | 141億9874万 | +3.38% | 5.98 | 0.49 |
| 07/17 | 1,034 | 1,035 | 1,014 | 1,014 | -1.93% | 19,500 | 142億6910万 | +4.11% | 6.01 | 0.5 |
| 07/16 | 993 | 1,034 | 993 | 1,034 | +4.66% | 7,000 | 145億5055万 | +6.38% | 6.13 | 0.51 |
| 07/12 | 991 | 995 | 987 | 988 | -0.3% | 4,000 | 139億323万 | +1.96% | 5.86 | 0.48 |
| 07/11 | 988 | 997 | 988 | 991 | +0.41% | 400 | 139億4545万 | +2.48% | 5.88 | 0.49 |
| 07/10 | 987 | 998 | 987 | 987 | 0% | 600 | 138億8916万 | +2.17% | 5.85 | 0.48 |
| 07/09 | 992 | 1,000 | 987 | 987 | -0.5% | 8,600 | 138億8916万 | +2.28% | 5.85 | 0.48 |
| 07/08 | 999 | 999 | 988 | 992 | +0.1% | 2,500 | 139億5952万 | +2.9% | 5.88 | 0.49 |
| 07/05 | 985 | 997 | 985 | 991 | +0.41% | 6,500 | 139億4545万 | +3.01% | 5.88 | 0.49 |
| 07/04 | 982 | 988 | 981 | 987 | +0.51% | 3,700 | 138億8916万 | +2.81% | 5.85 | 0.48 |
| 07/03 | 982 | 986 | 982 | 982 | +0.1% | 900 | 138億1880万 | +2.51% | 5.82 | 0.48 |
| 07/02 | 984 | 987 | 981 | 981 | 0% | 6,300 | 138億473万 | +2.62% | 5.82 | 0.48 |
| 07/01 | 968 | 981 | 966 | 981 | +1.66% | 2,300 | 138億473万 | +2.72% | 5.82 | 0.48 |
| 06/28 | 964 | 971 | 957 | 965 | -0.62% | 1,500 | 135億7957万 | +1.15% | 5.72 | 0.47 |
| 06/27 | 954 | 971 | 954 | 971 | +2% | 400 | 136億6400万 | +1.89% | 5.76 | 0.48 |
| 06/26 | 969 | 969 | 951 | 952 | -0.83% | 3,600 | 133億9663万 | -0.21% | 5.65 | 0.47 |
| 06/25 | 958 | 965 | 949 | 960 | +0.1% | 2,300 | 135億921万 | +0.42% | 5.69 | 0.47 |
| 06/24 | 953 | 959 | 953 | 959 | +0.63% | 1,200 | 134億9514万 | +0.1% | 5.69 | 0.47 |
| 06/21 | 952 | 953 | 952 | 953 | +0.11% | 700 | 134億1071万 | -0.73% | 5.65 | 0.47 |
| 06/20 | 952 | 952 | 952 | 952 | 0% | 300 | 133億9663万 | -1.24% | 5.65 | 0.47 |
| 06/19 | 951 | 960 | 951 | 952 | +1.28% | 1,000 | 133億9663万 | -1.45% | 5.65 | 0.47 |
| 06/18 | 958 | 958 | 940 | 940 | -1.88% | 11,400 | 132億2777万 | -2.89% | 5.58 | 0.46 |
| 06/17 | 958 | 958 | 958 | 958 | 0% | 3,200 | 134億8107万 | -1.34% | 5.68 | 0.47 |
| 06/14 | 958 | 958 | 958 | 958 | -0.52% | 100 | 134億8107万 | -1.64% | 5.68 | 0.47 |
| 06/13 | 958 | 964 | 958 | 963 | +0.52% | 600 | 135億5143万 | -1.33% | 5.71 | 0.47 |
| 06/12 | 956 | 966 | 956 | 958 | +0.21% | 1,600 | 134億8107万 | -2.15% | 5.68 | 0.47 |
| 06/11 | 950 | 958 | 950 | 956 | +0.63% | 500 | 134億5292万 | -2.55% | 5.67 | 0.47 |
| 06/10 | 955 | 955 | 941 | 950 | -0.94% | 1,500 | 133億6849万 | -3.46% | 5.63 | 0.47 |
| 06/07 | 960 | 983 | 954 | 959 | -0.1% | 2,600 | 134億9514万 | -2.84% | 5.69 | 0.47 |
| 06/06 | 956 | 962 | 956 | 960 | +0.42% | 900 | 135億921万 | -2.93% | 5.69 | 0.47 |
| 06/05 | 954 | 963 | 953 | 956 | -0.31% | 2,600 | 134億5292万 | -3.53% | 5.67 | 0.47 |
| 06/04 | 943 | 959 | 943 | 959 | +1.7% | 2,800 | 134億9514万 | -3.52% | 5.69 | 0.47 |
| 06/03 | 941 | 943 | 941 | 943 | +0.21% | 300 | 132億6999万 | -5.32% | 5.59 | 0.46 |
| 05/31 | 931 | 949 | 931 | 941 | +1.07% | 1,600 | 132億4184万 | -5.71% | 5.58 | 0.46 |
| 05/30 | 927 | 936 | 927 | 931 | -2% | 7,900 | 131億112万 | -6.99% | 5.52 | 0.46 |
| 05/29 | 955 | 955 | 940 | 950 | -0.52% | 4,700 | 133億6849万 | -5.28% | 5.63 | 0.47 |
| 05/28 | 942 | 961 | 942 | 955 | +1.38% | 4,700 | 134億3885万 | -4.98% | 5.66 | 0.47 |
| 05/27 | 958 | 958 | 941 | 942 | -1.67% | 6,700 | 132億5591万 | -6.45% | 5.59 | 0.46 |
| 05/24 | 990 | 991 | 936 | 958 | -3.72% | 26,200 | 134億8107万 | -5.15% | 5.68 | 0.47 |
| 05/23 | 995 | 995 | 995 | 995 | -0.1% | 800 | 140億173万 | -1.78% | 5.9 | 0.49 |
| 05/22 | 1,004 | 1,004 | 985 | 996 | -0.99% | 6,600 | 140億1581万 | -1.87% | 5.91 | 0.49 |
| 05/21 | 1,010 | 1,010 | 995 | 1,006 | -0.4% | 3,700 | 141億5653万 | -0.98% | 5.97 | 0.49 |
| 05/20 | 1,011 | 1,016 | 986 | 1,010 | -2.98% | 39,500 | 142億1282万 | -0.69% | 5.99 | 0.49 |
| 05/17 | 1,018 | 1,064 | 1,018 | 1,041 | +2.46% | 21,600 | 146億4905万 | +2.26% | 6.17 | 0.51 |
| 05/16 | 1,006 | 1,016 | 1,002 | 1,016 | +1.09% | 5,300 | 142億9725万 | -0.1% | 6.03 | 0.5 |
| 05/15 | 1,019 | 1,019 | 986 | 1,005 | -1.08% | 7,200 | 141億4246万 | -1.18% | 5.96 | 0.49 |
| 05/14 | 1,015 | 1,030 | 1,015 | 1,016 | +0.1% | 2,300 | 142億9725万 | -0.1% | 6.03 | 0.5 |
| 05/13 | 1,029 | 1,034 | 1,014 | 1,015 | -1.46% | 5,800 | 142億8318万 | -0.1% | 6.02 | 0.5 |
| 05/10 | 1,025 | 1,030 | 1,017 | 1,030 | +0.39% | 4,000 | 144億9426万 | +1.38% | 6.11 | 0.5 |
| 05/09 | 1,012 | 1,026 | 1,005 | 1,026 | +0.59% | 7,000 | 144億3797万 | +1.08% | 6.09 | 0.5 |
| 05/08 | 1,015 | 1,020 | 1,010 | 1,020 | 0% | 3,300 | 143億5354万 | +0.59% | 6.05 | 0.5 |
| 05/07 | 1,022 | 1,028 | 1,020 | 1,020 | 0% | 1,700 | 143億5354万 | +0.69% | 6.05 | 0.5 |
| 05/02 | 1,020 | 1,020 | 1,019 | 1,020 | -0.1% | 500 | 143億5354万 | +0.89% | 6.05 | 0.5 |
| 05/01 | 1,012 | 1,021 | 1,010 | 1,021 | +0.89% | 1,200 | 143億6761万 | +0.99% | 6.06 | 0.5 |
| 04/30 | 1,012 | 1,016 | 986 | 1,012 | +0.1% | 2,800 | 142億4096万 | +0.1% | 6 | 0.5 |
| 04/26 | 1,015 | 1,023 | 1,011 | 1,011 | -0.39% | 900 | 142億2689万 | 0% | 6 | 0.5 |
| 04/25 | 1,001 | 1,015 | 1,001 | 1,015 | +0.79% | 1,100 | 142億8318万 | +0.4% | 6.02 | 0.5 |
| 04/24 | 1,001 | 1,014 | 1,001 | 1,007 | +0.6% | 2,400 | 141億7060万 | -0.4% | 5.97 | 0.49 |
| 04/23 | 996 | 1,001 | 996 | 1,001 | +0.91% | 5,200 | 140億8617万 | -0.99% | 5.94 | 0.49 |
| 04/22 | 992 | 992 | 992 | 992 | +0.2% | 600 | 139億5952万 | -1.98% | 5.88 | 0.49 |
| 04/19 | 1,011 | 1,011 | 990 | 990 | -2.46% | 2,800 | 139億3137万 | -2.17% | 5.87 | 0.49 |
| 04/18 | 1,007 | 1,023 | 1,007 | 1,015 | +0.3% | 4,700 | 142億8318万 | +0.3% | 6.02 | 0.5 |
| 04/17 | 1,025 | 1,031 | 1,011 | 1,012 | -1.65% | 4,600 | 142億4096万 | +0.1% | 6 | 0.5 |
| 04/16 | 1,033 | 1,035 | 1,014 | 1,029 | -0.87% | 3,300 | 144億8019万 | +1.98% | 6.1 | 0.5 |
| 04/15 | 1,041 | 1,045 | 1,037 | 1,038 | -0.29% | 8,500 | 146億683万 | +3.08% | 6.16 | 0.51 |
| 04/12 | 1,030 | 1,041 | 1,025 | 1,041 | +1.07% | 3,500 | 146億4905万 | +3.58% | 6.17 | 0.51 |
| 04/11 | 1,016 | 1,030 | 1,016 | 1,030 | +0.98% | 2,500 | 144億9426万 | +2.79% | 6.11 | 0.5 |
| 04/10 | 1,018 | 1,025 | 1,015 | 1,020 | +0.2% | 1,300 | 143億5354万 | +2% | 6.05 | 0.5 |
| 04/09 | 1,018 | 1,020 | 1,015 | 1,018 | -0.1% | 1,200 | 143億2539万 | +1.9% | 6.04 | 0.5 |
| 04/08 | 1,000 | 1,019 | 1,000 | 1,019 | +1.9% | 4,700 | 143億3946万 | +2.1% | 6.04 | 0.5 |
| 04/05 | 997 | 1,012 | 997 | 1,000 | +0.7% | 700 | 140億7210万 | +0.2% | 5.93 | 0.49 |
| 04/04 | 1,017 | 1,023 | 993 | 993 | -3.03% | 2,900 | 139億7359万 | -0.5% | 5.89 | 0.49 |
| 04/03 | 1,000 | 1,024 | 1,000 | 1,024 | +1.69% | 4,300 | 144億983万 | +2.4% | 6.07 | 0.5 |
| 04/02 | 994 | 1,010 | 991 | 1,007 | +1.72% | 50,300 | 141億7060万 | +0.8% | 5.97 | 0.49 |
| 04/01 | 982 | 994 | 979 | 990 | 0% | 5,400 | 139億3137万 | -0.9% | 5.87 | 0.49 |
| 03/29 | 988 | 991 | 959 | 990 | 0% | 3,800 | 139億3137万 | -1.1% | 6.18 | 0.49 |
| 03/28 | 994 | 1,000 | 983 | 990 | -2.27% | 10,100 | 139億3137万 | -1.39% | 6.18 | 0.49 |
| 03/27 | 1,016 | 1,019 | 1,005 | 1,013 | -0.2% | 4,600 | 142億5503万 | +0.6% | 6.32 | 0.5 |
| 03/26 | 1,017 | 1,021 | 1,010 | 1,015 | -0.2% | 3,500 | 142億8318万 | +0.89% | 6.33 | 0.5 |
| 03/25 | 1,010 | 1,020 | 1,010 | 1,017 | +0.69% | 1,600 | 143億1132万 | +1.19% | 6.35 | 0.5 |
| 03/22 | 1,023 | 1,024 | 1,010 | 1,010 | -0.79% | 700 | 142億1282万 | +0.6% | 6.3 | 0.5 |
| 03/21 | 1,011 | 1,018 | 1,003 | 1,018 | +0.79% | 10,100 | 143億2539万 | +1.29% | 6.35 | 0.5 |
| 03/19 | 1,021 | 1,021 | 1,006 | 1,010 | -0.1% | 5,600 | 142億1282万 | +0.3% | 6.3 | 0.5 |
| 03/18 | 1,013 | 1,017 | 1,001 | 1,011 | +1% | 5,100 | 142億2689万 | 0% | 6.31 | 0.5 |
| 03/15 | 990 | 1,020 | 990 | 1,001 | +1.11% | 6,200 | 140億8617万 | -1.77% | 6.25 | 0.5 |
| 03/14 | 978 | 990 | 978 | 990 | +1.23% | 1,700 | 139億3137万 | -3.79% | 6.18 | 0.49 |
| 03/13 | 988 | 989 | 975 | 978 | +0.31% | 3,100 | 137億6251万 | -6.05% | 6.1 | 0.48 |
| 03/12 | 967 | 976 | 967 | 975 | +0.52% | 33,800 | 137億2029万 | -7.41% | 6.08 | 0.48 |
| 03/11 | 986 | 1,004 | 967 | 970 | -1.82% | 6,500 | 136億4993万 | -8.66% | 6.05 | 0.48 |
| 03/08 | 961 | 988 | 961 | 988 | +2.28% | 7,100 | 139億323万 | -7.66% | 6.17 | 0.49 |
| 03/07 | 980 | 981 | 965 | 966 | -1.43% | 7,500 | 135億9364万 | -10.31% | 6.03 | 0.48 |
| 03/06 | 1,000 | 1,001 | 980 | 980 | -1.51% | 9,300 | 137億9065万 | -9.68% | 6.12 | 0.49 |
| 03/05 | 999 | 1,004 | 995 | 995 | -0.8% | 2,600 | 140億173万 | -8.88% | 6.21 | 0.49 |
| 03/04 | 1,016 | 1,016 | 1,003 | 1,003 | -1.28% | 2,900 | 141億1431万 | -8.57% | 6.26 | 0.5 |
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 | |
| 2016年 3月期 | 493 3/30 | 449 12/16 | 12,800 3/15 | 69億3754万 | - | +5.39% 3/30 | -4.37% 1/22 |
| 2017年 3月期 | 1,033 2/7 | 427 6/27 | 375,300 2/7 | 145億3647万 | 60億878万 | +57.59% 2/7 | -9.46% 4/7 |
| 2018年 3月期 | 2,740 1/9 | 602 9/12 | 605,000 11/8 | 385億5755万 | 84億7140万 | +64.12% 11/10 | -29.94% 2/6 |
| 2019年 3月期 | 2,864 7/23 | 978 3/29 | 46,900 5/14 | 403億249万 | 137億6251万 | +24.22% 7/23 | -23.43% 8/21 |
| 2020年 3月期 | 2,057 1/30 | 631 3/13 | 1,220,600 1/30 | 289億4630万 | 88億7949万 | +74.56% 1/27 | -37.01% 3/13 |
| 2021年 3月期 | 1,521 8/20 | 864 4/2 4/1 | 158,400 5/29 | 214億366万 | 121億5829万 | +30.45% 5/29 | -10.95% 3/5 |
| 2022年 3月期 | 1,290 5/10 | 660 3/7 | 36,700 8/12 | 181億5300万 | 92億8758万 | +4.15% 3/30 | -15.7% 8/18 |
| 2023年 3月期 | 894 11/29 | 669 5/26 | 120,200 11/29 | 125億8045万 | 94億1423万 | +13.96% 11/29 | -4.14% 9/6 |
| 2024年 3月期 | 1,299 2/6 | 802 4/13 | 48,900 2/9 | 182億7965万 | 112億8582万 | +12.75% 2/5 | -14.2% 2/16 |
| 最新 | 1,002 2024/7/26 | 2,500 | 141億24万 | +1.31% 989 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 404%（5.04倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/07/26 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
427円（2016/06/27） - 135%（2.35倍）
1,002円（7/26）