株価チャート
株価
7/26
- 前日 (7/25)
- 2,281
- 始値
- 2,308
- 高値
- 2,380
- 安値
- 2,300
- 終値 +2.63%
- 2,341
- 出来高 -1.29%
- 8,449,100
乖離率
- 株価(5日)
移動平均値 - -3.14%
2,417 - 株価(25日)
移動平均値 - -4.45%
2,450 - 出来高(5日)
移動平均値 - +49.43%
5,654,320
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 | 2,308 | 2,380 | 2,300 | 2,341 | +2.63% | 8,449,100 | 8197億6000万 | -4.45% | 12.81 | 1.41 |
07/25 | 2,380 | 2,382 | 2,260 | 2,281 | -6.82% | 8,559,900 | 7987億4949万 | -6.97% | 12.49 | 1.38 |
07/24 | 2,490 | 2,519 | 2,448 | 2,448 | -2.04% | 3,243,500 | 8572億2874万 | -0.41% | 13.4 | 1.48 |
07/23 | 2,562 | 2,573 | 2,494 | 2,499 | -0.64% | 3,642,100 | 8750億8767万 | +1.75% | 13.68 | 1.51 |
07/22 | 2,603 | 2,617 | 2,514 | 2,515 | -2.97% | 4,377,000 | 8806億9047万 | +2.65% | 13.77 | 1.52 |
07/19 | 2,560 | 2,599 | 2,529 | 2,592 | +1.73% | 4,683,600 | 9076億5396万 | +5.97% | 14.19 | 1.57 |
07/18 | 2,533 | 2,569 | 2,507 | 2,548 | -4.32% | 7,184,600 | 8922億4625万 | +4.38% | 13.95 | 1.54 |
07/17 | 2,605 | 2,672 | 2,580 | 2,663 | +0.72% | 4,870,300 | 9325億1639万 | +9.36% | 14.58 | 1.61 |
07/16 | 2,590 | 2,644 | 2,562 | 2,644 | +2.76% | 3,953,800 | 9258億6306万 | +9.08% | 14.47 | 1.6 |
07/12 | 2,544 | 2,597 | 2,541 | 2,573 | -2.69% | 6,011,400 | 9010億63万 | +6.59% | 14.08 | 1.55 |
07/11 | 2,560 | 2,649 | 2,556 | 2,644 | +5.89% | 10,615,400 | 9258億6306万 | +10.03% | 14.47 | 1.6 |
07/10 | 2,455 | 2,497 | 2,443 | 2,497 | +0.97% | 3,684,500 | 8743億8732万 | +4.52% | 13.67 | 1.51 |
07/09 | 2,440 | 2,486 | 2,423 | 2,473 | +1.77% | 3,681,800 | 8659億8311万 | +3.86% | 13.54 | 1.49 |
07/08 | 2,440 | 2,451 | 2,414 | 2,430 | -0.9% | 3,030,400 | 8509億2558万 | +2.19% | 13.3 | 1.47 |
07/05 | 2,463 | 2,494 | 2,448 | 2,452 | -0.61% | 2,916,700 | 8586億2944万 | +3.24% | 13.42 | 1.48 |
07/04 | 2,475 | 2,498 | 2,457 | 2,467 | +0.2% | 3,926,000 | 8638億8206万 | +4.05% | 13.5 | 1.49 |
07/03 | 2,354 | 2,462 | 2,353 | 2,462 | +4.94% | 5,891,700 | 8621億3119万 | +4.06% | 13.48 | 1.49 |
07/02 | 2,341 | 2,357 | 2,302 | 2,346 | +0.17% | 3,636,200 | 8215億1087万 | -0.68% | 12.84 | 1.42 |
07/01 | 2,344 | 2,362 | 2,315 | 2,342 | +1.12% | 3,836,900 | 8201億1017万 | -0.89% | 12.82 | 1.41 |
06/28 | 2,330 | 2,332 | 2,301 | 2,316 | +0.83% | 2,795,900 | 8110億562万 | -1.99% | 12.68 | 1.4 |
06/27 | 2,343 | 2,351 | 2,291 | 2,297 | -2.63% | 4,385,100 | 8043億5229万 | -2.88% | 12.57 | 1.39 |
06/26 | 2,353 | 2,369 | 2,313 | 2,359 | +0.9% | 3,280,900 | 8260億6315万 | -0.42% | 12.91 | 1.42 |
06/25 | 2,342 | 2,373 | 2,322 | 2,338 | -0.68% | 3,903,400 | 8187億947万 | -1.39% | 12.8 | 1.41 |
06/24 | 2,368 | 2,381 | 2,351 | 2,354 | -0.59% | 2,603,600 | 8243億1227万 | -0.84% | 12.89 | 1.42 |
06/21 | 2,388 | 2,398 | 2,358 | 2,368 | -1.5% | 3,347,700 | 8292億1472万 | -0.46% | 12.96 | 1.43 |
06/20 | 2,414 | 2,428 | 2,389 | 2,404 | -0.41% | 2,421,800 | 8418億2103万 | +0.88% | 13.16 | 1.45 |
06/19 | 2,439 | 2,453 | 2,406 | 2,414 | +0.42% | 2,680,600 | 8453億2278万 | +1.13% | 13.21 | 1.46 |
06/18 | 2,380 | 2,428 | 2,379 | 2,404 | +2.43% | 3,548,000 | 8418億2103万 | +0.54% | 13.16 | 1.45 |
06/17 | 2,399 | 2,400 | 2,339 | 2,347 | -2.9% | 3,642,200 | 8218億6105万 | -2.05% | 12.85 | 1.42 |
06/14 | 2,463 | 2,468 | 2,393 | 2,417 | -1.87% | 4,496,200 | 8463億7331万 | +0.58% | 13.23 | 1.46 |
06/13 | 2,441 | 2,474 | 2,405 | 2,463 | +2.8% | 6,870,800 | 8624億8136万 | +2.2% | 13.48 | 1.49 |
06/12 | 2,365 | 2,424 | 2,364 | 2,396 | +0.46% | 3,643,300 | 8390億1963万 | -0.46% | 13.12 | 1.45 |
06/11 | 2,401 | 2,416 | 2,385 | 2,385 | -0.33% | 3,172,800 | 8351億6770万 | -0.96% | 13.06 | 1.44 |
06/10 | 2,305 | 2,394 | 2,305 | 2,393 | +3.82% | 4,479,000 | 8379億6910万 | -0.66% | 13.1 | 1.45 |
06/07 | 2,304 | 2,323 | 2,279 | 2,305 | +0.09% | 3,550,800 | 8071億5369万 | -4.32% | 12.62 | 1.39 |
06/06 | 2,341 | 2,348 | 2,297 | 2,303 | +0.09% | 3,585,600 | 8064億5334万 | -4.48% | 12.61 | 1.39 |
06/05 | 2,380 | 2,384 | 2,292 | 2,301 | -3.68% | 5,547,300 | 8057億5299万 | -4.72% | 12.6 | 1.39 |
06/04 | 2,358 | 2,414 | 2,340 | 2,389 | +1.31% | 4,582,400 | 8365億6840万 | -1.2% | 13.08 | 1.44 |
06/03 | 2,358 | 2,368 | 2,340 | 2,358 | 0% | 2,836,200 | 8257億1297万 | -2.32% | 12.91 | 1.42 |
05/31 | 2,310 | 2,367 | 2,310 | 2,358 | +1.29% | 4,842,800 | 8257億1297万 | -2.28% | 12.91 | 1.42 |
05/30 | 2,327 | 2,336 | 2,289 | 2,328 | -1.36% | 3,808,900 | 8152億772万 | -3.4% | 12.74 | 1.41 |
05/29 | 2,374 | 2,392 | 2,351 | 2,360 | -0.17% | 3,763,800 | 8264億1332万 | -2.03% | 12.92 | 1.43 |
05/28 | 2,350 | 2,378 | 2,335 | 2,364 | +0.6% | 4,140,200 | 8278億1402万 | -1.87% | 12.94 | 1.43 |
05/27 | 2,362 | 2,365 | 2,335 | 2,350 | -0.55% | 3,265,100 | 8229億1157万 | -2.73% | 12.86 | 1.42 |
05/24 | 2,368 | 2,373 | 2,335 | 2,363 | -1.71% | 4,881,500 | 8274億6385万 | -2.48% | 12.93 | 1.43 |
05/23 | 2,455 | 2,467 | 2,404 | 2,404 | +0.21% | 5,492,800 | 8418億2103万 | -1.11% | 13.16 | 1.45 |
05/22 | 2,417 | 2,417 | 2,373 | 2,399 | -0.87% | 4,556,700 | 8400億7015万 | -1.68% | 13.13 | 1.45 |
05/21 | 2,474 | 2,506 | 2,417 | 2,420 | -2.34% | 4,828,700 | 8474億2383万 | -1.18% | 13.25 | 1.46 |
05/20 | 2,460 | 2,495 | 2,453 | 2,478 | +0.12% | 3,865,900 | 8677億3399万 | +0.9% | 13.56 | 1.5 |
05/17 | 2,474 | 2,500 | 2,442 | 2,475 | -1.43% | 5,012,900 | 8666億8346万 | +0.61% | 13.55 | 1.49 |
05/16 | 2,510 | 2,530 | 2,487 | 2,511 | +0.04% | 4,666,900 | 8792億8977万 | +1.95% | 13.74 | 1.52 |
05/15 | 2,514 | 2,555 | 2,496 | 2,510 | -0.16% | 3,118,400 | 8789億3959万 | +1.91% | 13.74 | 1.52 |
05/14 | 2,563 | 2,573 | 2,484 | 2,514 | -0.79% | 4,968,100 | 8803億4029万 | +2.03% | 13.76 | 1.52 |
05/13 | 2,591 | 2,625 | 2,515 | 2,534 | -2.2% | 7,165,700 | 8873億4380万 | +2.67% | 13.87 | 1.53 |
05/10 | 2,630 | 2,667 | 2,515 | 2,591 | +8.36% | 17,189,700 | 9073億378万 | +5.03% | 14.18 | 1.56 |
05/09 | 2,395 | 2,430 | 2,374 | 2,391 | -1.16% | 4,872,800 | 8372億6875万 | -2.88% | 13.09 | 1.44 |
05/08 | 2,390 | 2,451 | 2,383 | 2,419 | +0.46% | 4,505,800 | 8470億7366万 | -1.71% | 13.24 | 1.46 |
05/07 | 2,449 | 2,449 | 2,361 | 2,408 | +0.88% | 5,199,300 | 8432億2173万 | -2.11% | 13.18 | 1.45 |
05/02 | 2,340 | 2,392 | 2,327 | 2,387 | +0.63% | 3,325,900 | 8358億6805万 | -2.93% | 13.07 | 1.44 |
05/01 | 2,356 | 2,385 | 2,341 | 2,372 | -0.5% | 2,938,100 | 8306億1542万 | -3.58% | 12.98 | 1.43 |
04/30 | 2,427 | 2,433 | 2,373 | 2,384 | 0% | 5,076,100 | 8348億1753万 | -3.17% | 13.05 | 1.44 |
04/26 | 2,365 | 2,422 | 2,326 | 2,384 | +4.56% | 8,714,700 | 8348億1753万 | -3.21% | 13.05 | 1.44 |
04/25 | 2,310 | 2,346 | 2,274 | 2,280 | -2.61% | 4,190,300 | 7983億9931万 | -7.62% | 12.48 | 1.38 |
04/24 | 2,325 | 2,356 | 2,302 | 2,341 | +2.68% | 6,406,800 | 8197億6000万 | -5.49% | 12.81 | 1.41 |
04/23 | 2,363 | 2,363 | 2,250 | 2,280 | -1.43% | 5,767,100 | 7983億9931万 | -8.03% | 12.48 | 1.38 |
04/22 | 2,348 | 2,358 | 2,277 | 2,313 | -2.07% | 6,602,400 | 8099億5509万 | -6.81% | 12.66 | 1.4 |
04/19 | 2,484 | 2,491 | 2,343 | 2,362 | -6.93% | 11,088,400 | 8271億1367万 | -4.87% | 12.93 | 1.43 |
04/18 | 2,524 | 2,561 | 2,483 | 2,538 | +0.63% | 4,104,000 | 8887億4450万 | +2.09% | 13.89 | 1.53 |
04/17 | 2,567 | 2,581 | 2,515 | 2,522 | -1.1% | 4,881,200 | 8831億4170万 | +1.65% | 13.8 | 1.52 |
04/16 | 2,615 | 2,618 | 2,541 | 2,550 | -3.7% | 4,321,200 | 8929億4660万 | +2.99% | 13.96 | 1.54 |
04/15 | 2,590 | 2,648 | 2,585 | 2,648 | +1.07% | 3,182,700 | 9272億6376万 | +7.21% | 14.49 | 1.6 |
04/12 | 2,650 | 2,684 | 2,602 | 2,620 | +1.28% | 5,262,300 | 9174億5886万 | +6.37% | 14.34 | 1.58 |
04/11 | 2,517 | 2,605 | 2,488 | 2,587 | +0.74% | 5,949,200 | 9059億308万 | +5.29% | 14.16 | 1.56 |
04/10 | 2,557 | 2,574 | 2,532 | 2,568 | +0.43% | 3,750,700 | 8992億4975万 | +4.69% | 14.06 | 1.55 |
04/09 | 2,541 | 2,594 | 2,532 | 2,557 | +1.31% | 4,526,000 | 8953億9783万 | +4.28% | 14 | 1.54 |
04/08 | 2,560 | 2,586 | 2,513 | 2,524 | -0.28% | 4,966,800 | 8838億4205万 | +3.06% | 13.82 | 1.52 |
04/05 | 2,572 | 2,597 | 2,526 | 2,531 | -2.99% | 6,705,200 | 8862億9327万 | +3.56% | 13.85 | 1.53 |
04/04 | 2,538 | 2,621 | 2,530 | 2,609 | +4.15% | 8,879,500 | 9136億693万 | +7.06% | 14.28 | 1.58 |
04/03 | 2,436 | 2,563 | 2,420 | 2,505 | +1.5% | 9,094,400 | 8771億8872万 | +3.26% | 13.71 | 1.51 |
04/02 | 2,409 | 2,478 | 2,399 | 2,468 | +4.44% | 6,780,000 | 8642億3224万 | +1.98% | 13.51 | 1.49 |
04/01 | 2,416 | 2,419 | 2,344 | 2,363 | -1.83% | 4,174,900 | 8274億6385万 | -2.19% | 12.93 | 1.43 |
03/29 | 2,395 | 2,418 | 2,371 | 2,407 | +1.05% | 2,723,200 | 8428億7155万 | -0.21% | 13.18 | 1.45 |
03/28 | 2,400 | 2,415 | 2,370 | 2,382 | -0.79% | 3,814,900 | 8341億1718万 | -0.92% | 13.04 | 1.44 |
03/27 | 2,420 | 2,426 | 2,391 | 2,401 | -0.74% | 3,969,400 | 8407億7050万 | +0.08% | 13.14 | 1.45 |
03/26 | 2,450 | 2,478 | 2,414 | 2,419 | -0.25% | 4,349,400 | 8470億7366万 | +1.17% | 13.24 | 1.46 |
03/25 | 2,503 | 2,520 | 2,422 | 2,425 | -3% | 4,904,800 | 8491億7471万 | +1.72% | 13.27 | 1.46 |
03/22 | 2,537 | 2,550 | 2,500 | 2,500 | 0% | 4,893,000 | 8754億3784万 | +4.95% | 13.68 | 1.51 |
03/21 | 2,491 | 2,543 | 2,459 | 2,500 | +4.56% | 8,142,200 | 8754億3784万 | +5.35% | 13.68 | 1.51 |
03/19 | 2,400 | 2,410 | 2,361 | 2,391 | +0.8% | 3,622,000 | 8372億6875万 | +1.1% | 13.09 | 1.44 |
03/18 | 2,325 | 2,374 | 2,325 | 2,372 | +1.72% | 3,502,300 | 8306億1542万 | +0.42% | 12.98 | 1.43 |
03/15 | 2,379 | 2,387 | 2,328 | 2,332 | -4.15% | 6,944,600 | 8166億842万 | -1.14% | 12.76 | 1.41 |
03/14 | 2,373 | 2,435 | 2,341 | 2,433 | +1.38% | 5,083,400 | 8519億7611万 | +3.27% | 13.32 | 1.47 |
03/13 | 2,430 | 2,473 | 2,392 | 2,400 | -0.21% | 4,375,900 | 8404億2033万 | +2.21% | 13.14 | 1.45 |
03/12 | 2,375 | 2,424 | 2,365 | 2,405 | +0.59% | 5,710,200 | 8421億7120万 | +2.69% | 13.16 | 1.45 |
03/11 | 2,385 | 2,427 | 2,363 | 2,391 | -3.32% | 5,506,300 | 8372億6875万 | +2.35% | 13.09 | 1.44 |
03/08 | 2,500 | 2,540 | 2,468 | 2,473 | -0.4% | 6,018,700 | 8659億8311万 | +6.18% | 13.54 | 1.49 |
03/07 | 2,560 | 2,572 | 2,483 | 2,483 | -0.36% | 7,696,200 | 8694億8487万 | +7.03% | 13.59 | 1.5 |
03/06 | 2,470 | 2,492 | 2,445 | 2,492 | -1.46% | 6,191,600 | 8726億3644万 | +7.79% | 13.64 | 1.5 |
03/05 | 2,471 | 2,537 | 2,451 | 2,529 | +1.32% | 6,075,800 | 8855億9292万 | +9.81% | 13.84 | 1.53 |
03/04 | 2,466 | 2,546 | 2,443 | 2,496 | +3.96% | 11,026,100 | 8740億3714万 | +8.9% | 13.66 | 1.51 |
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 1月期 | 3,060 5/16 | 772 11/21 | 9,662,400 10/21 | - | - | +29.99% 1/6 | -36.38% 10/27 |
2010年 1月期 | 2,295 9/10 | 1,082 3/10 | 6,911,800 12/2 | - | - | +25.96% 3/26 | -14.51% 12/2 |
2011年 1月期 | 2,105 4/30 | 1,098 12/10 | 8,536,000 9/10 | 5425億6741万 | 2830億1140万 | +16.74% 2/21 | -18.06% 5/25 |
2012年 1月期 | 1,685 3/31 | 520 1/18 | 7,961,900 1/20 | 4343億1168万 | 1340億3090万 | +19.58% 2/8 | -20.32% 8/19 |
2013年 1月期 | 1,422 5/22 | 480 10/4 | 23,769,900 12/11 | 3665億2297万 | 1237億2083万 | +28.68% 12/27 | -22.4% 7/25 |
2014年 12月期 | 1,883 12/29 | 675 3/24 | 12,617,500 12/5 | 4853億4652万 | 1739億8242万 | +29.62% 9/19 | -13.2% 8/11 |
2015年 12月期 | 2,458 3/2 | 894 12/25 | 19,290,900 4/28 | 6335億5377万 | 2621億9727万 | +15.86% 2/23 | -23.61% 12/22 |
2016年 12月期 | 1,618 12/28 | 590 7/7 | 20,451,300 8/19 | 4745億3600万 | 1730億3846万 | +27.13% 11/14 | -21.21% 2/12 |
2017年 12月期 | 3,160 11/22 | 1,436 1/6 | 34,159,700 10/25 | 9267億8230万 | 4211億5803万 | +31.64% 10/30 | -12.28% 2/6 |
2018年 12月期 | 3,345 1/23 | 1,128 12/26 | 23,242,800 10/24 | 9810億4012万 | 3308億2608万 | +16.71% 1/28 | -23.24% 12/26 |
2019年 12月期 | 1,950 10/29 | 1,116 1/4 | 31,104,800 1/25 | 5719億680万 | 3273億666万 | +21.31% 10/28 | -17.22% 3/8 |
2020年 12月期 | 2,484 12/9 | 1,041 3/23 | 25,019,300 2/14 | 7232億9419万 | 3053億1024万 | +32.86% 12/4 | -33.36% 3/19 |
2021年 12月期 | 2,954 4/30 | 2,031 10/5 | 24,530,200 10/19 | 8571億7736万 | 5893億4570万 | +12.74% 9/13 | -14.21% 8/20 |
2022年 12月期 | 2,468 1/14 | 1,638 3/8 | 20,501,600 2/10 | 8642億3224万 | 5735億8687万 | +10.88% 11/15 11/11 | -15.71% 3/7 |
2023年 12月期 | 2,270 12/14 | 1,727 1/4 | 22,177,400 7/11 | 7948億9756万 | 6047億5246万 | +12.34% 1/22 | -7.11% 8/16 |
最新 | 2,341 2024/7/26 | 8,449,100 | 8197億6000万 | -4.45% 2,450 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 63%(1.63倍)
- 2007/12/28 vs 2006/12/29
- -36%(0.64倍)
- 2008/12/30 vs 2007/12/28
- -66%(0.34倍)
- 2009/12/30 vs 2008/12/30
- 47%(1.47倍)
- 2010/12/30 vs 2009/12/30
- -29%(0.71倍)
- 2011/12/30 vs 2010/12/30
- -51%(0.49倍)
- 2012/12/28 vs 2011/12/30
- 48%(1.48倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 88%(1.88倍)
- 2015/12/30 vs 2014/12/30
- -47%(0.53倍)
- 2016/12/30 vs 2015/12/30
- 63%(1.63倍)
- 2017/12/29 vs 2016/12/30
- 91%(1.91倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 49%(1.49倍)
- 2020/12/30 vs 2019/12/30
- 24%(1.24倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/07/26 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
480円(2012/10/04) - 388%(4.88倍)
2,341円(7/26)