株価チャート
株価
7/26
- 前日 (7/25)
- 3,140
- 始値
- 3,120
- 高値
- 3,180
- 安値
- 3,080
- 終値 -1.91%
- 3,080
- 出来高 -47.6%
- 100,400
乖離率
- 株価（5日）
移動平均値 - -3.54%
3,193 - 株価（25日）
移動平均値 - -9.62%
3,408 - 出来高（5日）
移動平均値 - -20.38%
126,100
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 | 3,120 | 3,180 | 3,080 | 3,080 | -1.91% | 100,400 | 812億3552万 | -9.62% | 10.69 | 1.38 |
| 07/25 | 3,245 | 3,250 | 3,110 | 3,140 | -5.28% | 191,600 | 828億1803万 | -8.53% | 10.9 | 1.41 |
| 07/24 | 3,255 | 3,375 | 3,255 | 3,315 | +2% | 111,500 | 874億3368万 | -3.91% | 11.5 | 1.49 |
| 07/23 | 3,250 | 3,265 | 3,225 | 3,250 | +2.2% | 112,200 | 857億1930万 | -6.04% | 11.28 | 1.46 |
| 07/22 | 3,250 | 3,250 | 3,180 | 3,180 | -2.75% | 114,800 | 838億7304万 | -8.38% | 11.04 | 1.43 |
| 07/19 | 3,255 | 3,345 | 3,250 | 3,270 | -0.46% | 146,200 | 862億4680万 | -6.2% | 11.35 | 1.47 |
| 07/18 | 3,375 | 3,375 | 3,255 | 3,285 | -7.85% | 232,500 | 866億4243万 | -6.06% | 11.4 | 1.48 |
| 07/17 | 3,600 | 3,640 | 3,550 | 3,565 | -0.97% | 204,500 | 940億2748万 | +1.54% | 12.37 | 1.6 |
| 07/16 | 3,480 | 3,640 | 3,480 | 3,600 | +5.11% | 194,000 | 949億5061万 | +2.42% | 12.49 | 1.62 |
| 07/12 | 3,420 | 3,455 | 3,375 | 3,425 | -2% | 82,200 | 903億3495万 | -2.62% | 11.89 | 1.54 |
| 07/11 | 3,485 | 3,520 | 3,455 | 3,495 | +0.72% | 83,100 | 921億8121万 | -0.6% | 12.13 | 1.57 |
| 07/10 | 3,465 | 3,470 | 3,425 | 3,470 | -0.86% | 82,900 | 915億2183万 | -1.03% | 12.04 | 1.56 |
| 07/09 | 3,470 | 3,525 | 3,420 | 3,500 | +1.45% | 96,700 | 923億1309万 | +0.03% | 12.15 | 1.57 |
| 07/08 | 3,515 | 3,570 | 3,445 | 3,450 | -1.85% | 122,800 | 909億9433万 | -1.23% | 11.97 | 1.55 |
| 07/05 | 3,495 | 3,545 | 3,485 | 3,515 | +1.01% | 96,000 | 927億872万 | +0.77% | 12.2 | 1.58 |
| 07/04 | 3,425 | 3,535 | 3,415 | 3,480 | +2.2% | 97,400 | 917億8559万 | +0.23% | 12.08 | 1.56 |
| 07/03 | 3,385 | 3,455 | 3,355 | 3,405 | +0.15% | 69,400 | 898億745万 | -1.45% | 11.82 | 1.53 |
| 07/02 | 3,470 | 3,475 | 3,375 | 3,400 | -0.87% | 85,000 | 896億7557万 | -1.22% | 11.8 | 1.53 |
| 07/01 | 3,520 | 3,540 | 3,430 | 3,430 | -2% | 66,000 | 904億6683万 | -0.06% | 11.9 | 1.54 |
| 06/28 | 3,560 | 3,585 | 3,475 | 3,500 | -0.28% | 121,700 | 923億1309万 | +2.25% | 12.15 | 1.57 |
| 06/27 | 3,500 | 3,540 | 3,475 | 3,510 | +0.43% | 95,700 | 925億7684万 | +2.96% | 12.18 | 1.58 |
| 06/26 | 3,450 | 3,525 | 3,450 | 3,495 | +1.6% | 92,100 | 921億8121万 | +2.85% | 12.13 | 1.57 |
| 06/25 | 3,400 | 3,505 | 3,385 | 3,440 | -0.15% | 99,200 | 907億3058万 | +1.59% | 11.94 | 1.55 |
| 06/24 | 3,565 | 3,585 | 3,445 | 3,445 | -3.37% | 161,400 | 908億6246万 | +1.98% | 11.96 | 1.55 |
| 06/21 | 3,595 | 3,645 | 3,560 | 3,565 | -3.65% | 159,400 | 940億2748万 | +5.82% | 12.37 | 1.6 |
| 06/20 | 3,585 | 3,710 | 3,570 | 3,700 | +3.93% | 141,600 | 975億8812万 | +10.32% | 12.84 | 1.66 |
| 06/19 | 3,555 | 3,600 | 3,525 | 3,560 | +0.28% | 71,300 | 938億9560万 | +6.81% | 12.35 | 1.6 |
| 06/18 | 3,600 | 3,620 | 3,550 | 3,550 | +0.57% | 76,700 | 936億3185万 | +6.86% | 12.32 | 1.59 |
| 06/17 | 3,575 | 3,575 | 3,480 | 3,530 | -1.26% | 96,500 | 931億435万 | +6.58% | 12.25 | 1.59 |
| 06/14 | 3,555 | 3,635 | 3,530 | 3,575 | +1.42% | 169,700 | 942億9123万 | +8.37% | 12.41 | 1.61 |
| 06/13 | 3,650 | 3,680 | 3,520 | 3,525 | -3.03% | 145,000 | 929億7247万 | +7.31% | 12.23 | 1.58 |
| 06/12 | 3,650 | 3,670 | 3,625 | 3,635 | -1.36% | 97,600 | 958億7374万 | +11.06% | 12.61 | 1.63 |
| 06/11 | 3,695 | 3,765 | 3,630 | 3,685 | +1.52% | 238,800 | 971億9250万 | +13.18% | 12.79 | 1.66 |
| 06/10 | 3,470 | 3,645 | 3,420 | 3,630 | +6.76% | 356,600 | 957億4186万 | +12.14% | 12.6 | 1.63 |
| 06/07 | 3,320 | 3,425 | 3,275 | 3,400 | +4.29% | 185,300 | 896億7557万 | +5.62% | 11.8 | 1.53 |
| 06/06 | 3,330 | 3,340 | 3,240 | 3,260 | -1.21% | 87,300 | 859億8305万 | +1.56% | 11.31 | 1.46 |
| 06/05 | 3,305 | 3,340 | 3,275 | 3,300 | -1.05% | 88,600 | 870億3806万 | +2.9% | 11.45 | 1.48 |
| 06/04 | 3,350 | 3,355 | 3,315 | 3,335 | +0.3% | 95,000 | 879億6119万 | +4.15% | 11.57 | 1.5 |
| 06/03 | 3,295 | 3,370 | 3,265 | 3,325 | +6.91% | 212,600 | 876億9744万 | +4.2% | 11.54 | 1.49 |
| 05/31 | 3,120 | 3,120 | 3,070 | 3,110 | +1.3% | 98,900 | 820億2677万 | -2.29% | 10.79 | 1.4 |
| 05/30 | 3,010 | 3,110 | 2,990 | 3,070 | -0.32% | 117,200 | 809億7177万 | -3.43% | 10.65 | 1.38 |
| 05/29 | 3,150 | 3,155 | 3,080 | 3,080 | -2.22% | 97,600 | 812億3552万 | -3.05% | 10.69 | 1.38 |
| 05/28 | 3,190 | 3,200 | 3,130 | 3,150 | -1.25% | 88,300 | 830億8178万 | -0.79% | 10.93 | 1.41 |
| 05/27 | 3,185 | 3,205 | 3,145 | 3,190 | +1.11% | 54,000 | 841億3679万 | +0.35% | 11.07 | 1.43 |
| 05/24 | 3,200 | 3,205 | 3,150 | 3,155 | -2.62% | 119,300 | 831億7906万 | -0.82% | 10.95 | 1.42 |
| 05/23 | 3,270 | 3,315 | 3,220 | 3,240 | +1.09% | 109,100 | 854億2002万 | +1.69% | 11.24 | 1.46 |
| 05/22 | 3,205 | 3,225 | 3,195 | 3,205 | -1.08% | 66,600 | 844億9728万 | +0.47% | 11.12 | 1.44 |
| 05/21 | 3,245 | 3,270 | 3,225 | 3,240 | +1.25% | 82,100 | 854億706万 | +1.38% | 11.24 | 1.46 |
| 05/20 | 3,200 | 3,235 | 3,190 | 3,200 | -0.31% | 62,000 | 843億5265万 | -0.06% | 11.1 | 1.44 |
| 05/17 | 3,180 | 3,240 | 3,125 | 3,210 | +1.1% | 77,000 | 846億1626万 | -0.03% | 11.14 | 1.44 |
| 05/16 | 3,300 | 3,305 | 3,140 | 3,175 | -2.76% | 152,700 | 836億9365万 | -1.31% | 11.02 | 1.43 |
| 05/15 | 3,265 | 3,290 | 3,215 | 3,265 | -1.06% | 97,400 | 860億6607万 | +1.65% | 11.33 | 1.47 |
| 05/14 | 3,275 | 3,375 | 3,185 | 3,300 | +2.96% | 188,200 | 869億8867万 | +3.09% | 11.45 | 1.48 |
| 05/13 | 3,245 | 3,295 | 3,195 | 3,205 | -1.23% | 149,600 | 844億8446万 | +0.44% | 11.12 | 1.44 |
| 05/10 | 3,180 | 3,245 | 3,165 | 3,245 | +1.25% | 71,000 | 855億3886万 | +1.92% | 11.26 | 1.46 |
| 05/09 | 3,210 | 3,255 | 3,180 | 3,205 | -0.16% | 75,800 | 844億8446万 | +0.82% | 11.12 | 1.44 |
| 05/08 | 3,235 | 3,245 | 3,200 | 3,210 | -0.31% | 84,700 | 846億1626万 | +1.1% | 11.14 | 1.44 |
| 05/07 | 3,260 | 3,260 | 3,215 | 3,220 | +0.94% | 73,500 | 848億7986万 | +1.51% | 11.17 | 1.45 |
| 05/02 | 3,170 | 3,205 | 3,125 | 3,190 | +0.47% | 41,700 | 840億8905万 | +0.82% | 11.07 | 1.43 |
| 05/01 | 3,165 | 3,210 | 3,135 | 3,175 | 0% | 78,800 | 836億9365万 | +0.76% | 11.02 | 1.43 |
| 04/30 | 3,205 | 3,220 | 3,160 | 3,175 | -0.31% | 99,600 | 836億9365万 | +1.15% | 11.02 | 1.43 |
| 04/26 | 3,125 | 3,210 | 3,090 | 3,185 | +4.6% | 153,400 | 839億5725万 | +1.95% | 11.05 | 1.43 |
| 04/25 | 3,065 | 3,125 | 3,040 | 3,045 | -2.4% | 78,500 | 802億6682万 | -1.96% | 10.57 | 1.37 |
| 04/24 | 3,065 | 3,140 | 3,055 | 3,120 | +3.14% | 141,800 | 822億4384万 | +0.91% | 10.83 | 1.4 |
| 04/23 | 3,110 | 3,110 | 3,015 | 3,025 | +0.67% | 116,400 | 797億3962万 | -1.59% | 10.5 | 1.36 |
| 04/22 | 3,065 | 3,070 | 2,938 | 3,005 | -1.15% | 187,300 | 792億1241万 | -1.83% | 10.43 | 1.35 |
| 04/19 | 3,110 | 3,150 | 2,971 | 3,040 | -6.32% | 246,500 | 801億3502万 | -0.2% | 10.55 | 1.37 |
| 04/18 | 3,200 | 3,290 | 3,145 | 3,245 | -0.31% | 147,300 | 855億3886万 | +7.06% | 11.26 | 1.46 |
| 04/17 | 3,340 | 3,360 | 3,230 | 3,255 | -0.46% | 147,300 | 858億247万 | +8.18% | 11.3 | 1.46 |
| 04/16 | 3,290 | 3,320 | 3,215 | 3,270 | -2.1% | 165,500 | 861億9787万 | +9.4% | 11.35 | 1.47 |
| 04/15 | 3,300 | 3,350 | 3,275 | 3,340 | -0.3% | 144,000 | 880億4308万 | +12.38% | 11.59 | 1.5 |
| 04/12 | 3,435 | 3,450 | 3,335 | 3,350 | -1.18% | 197,400 | 883億669万 | +13.33% | 11.63 | 1.5 |
| 04/11 | 3,360 | 3,430 | 3,300 | 3,390 | -1.17% | 215,600 | 893億6109万 | +15.35% | 11.76 | 1.52 |
| 04/10 | 3,405 | 3,490 | 3,395 | 3,430 | +1.93% | 377,600 | 904億1550万 | +17.51% | 11.9 | 1.54 |
| 04/09 | 3,100 | 3,365 | 3,100 | 3,365 | +10.33% | 352,400 | 887億209万 | +16.07% | 11.68 | 1.51 |
| 04/08 | 3,030 | 3,075 | 2,983 | 3,050 | +2.11% | 145,900 | 803億9862万 | +5.83% | 10.58 | 1.37 |
| 04/05 | 2,980 | 3,015 | 2,942 | 2,987 | -2.23% | 180,300 | 787億3793万 | +4% | 10.37 | 1.34 |
| 04/04 | 3,100 | 3,175 | 3,050 | 3,055 | +0.66% | 206,900 | 805億3042万 | +6.74% | 10.6 | 1.37 |
| 04/03 | 3,045 | 3,080 | 2,962 | 3,035 | -2.1% | 196,300 | 800億322万 | +6.57% | 10.53 | 1.36 |
| 04/02 | 3,110 | 3,135 | 3,065 | 3,100 | -0.16% | 179,000 | 817億1663万 | +9.15% | 10.76 | 1.39 |
| 04/01 | 3,180 | 3,220 | 3,080 | 3,105 | -1.27% | 223,800 | 818億4843万 | +9.76% | 10.78 | 1.39 |
| 03/29 | 3,030 | 3,150 | 3,015 | 3,145 | +4.31% | 256,000 | 829億284万 | +11.8% | 10.91 | 1.41 |
| 03/28 | 2,870 | 3,025 | 2,857 | 3,015 | +5.24% | 241,500 | 794億7602万 | +7.95% | 10.46 | 1.35 |
| 03/27 | 2,888 | 2,902 | 2,863 | 2,865 | -0.1% | 132,700 | 755億2199万 | +3.13% | 9.94 | 1.29 |
| 03/26 | 2,800 | 2,877 | 2,773 | 2,868 | +2.39% | 159,700 | 756億107万 | +3.65% | 9.95 | 1.29 |
| 03/25 | 2,769 | 2,870 | 2,769 | 2,801 | +2.3% | 219,000 | 738億3493万 | +1.56% | 9.72 | 1.26 |
| 03/22 | 2,735 | 2,770 | 2,723 | 2,738 | +1.26% | 197,800 | 721億7424万 | -0.51% | 9.5 | 1.23 |
| 03/21 | 2,720 | 2,736 | 2,666 | 2,704 | +1.24% | 165,700 | 712億7799万 | -1.57% | 9.38 | 1.21 |
| 03/19 | 2,669 | 2,683 | 2,624 | 2,671 | -0.78% | 192,700 | 704億811万 | -3.05% | 9.27 | 1.2 |
| 03/18 | 2,661 | 2,719 | 2,642 | 2,692 | +2.44% | 133,400 | 709億6167万 | -2.53% | 9.34 | 1.21 |
| 03/15 | 2,631 | 2,650 | 2,607 | 2,628 | -1.65% | 130,500 | 692億7462万 | -5.09% | 9.12 | 1.18 |
| 03/14 | 2,690 | 2,701 | 2,630 | 2,672 | -1.26% | 130,600 | 704億3447万 | -3.75% | 9.27 | 1.2 |
| 03/13 | 2,774 | 2,784 | 2,665 | 2,706 | -1.78% | 191,400 | 713億3071万 | -2.77% | 9.39 | 1.21 |
| 03/12 | 2,789 | 2,815 | 2,729 | 2,755 | -2.44% | 116,300 | 726億2236万 | -1.25% | 9.56 | 1.24 |
| 03/11 | 2,849 | 2,899 | 2,794 | 2,824 | -4.63% | 217,600 | 744億4122万 | +0.97% | 9.8 | 1.27 |
| 03/08 | 2,880 | 2,965 | 2,877 | 2,961 | +2.03% | 180,800 | 780億5256万 | +5.79% | 10.28 | 1.33 |
| 03/07 | 2,977 | 2,985 | 2,886 | 2,902 | +0.28% | 169,900 | 764億9731万 | +3.75% | 10.07 | 1.3 |
| 03/06 | 2,870 | 2,909 | 2,850 | 2,894 | -1.8% | 122,400 | 762億8643万 | +3.39% | 10.04 | 1.3 |
| 03/05 | 2,937 | 2,953 | 2,850 | 2,947 | +0.31% | 222,200 | 776億8352万 | +5.21% | 10.23 | 1.32 |
| 03/04 | 2,926 | 2,974 | 2,909 | 2,938 | +5.04% | 354,700 | 774億4628万 | +4.82% | 10.2 | 1.32 |
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 | 695 2,780 7/27 | 458 1,831 4/9 | 3,728,000 932,000 3/24 | 151億2320万 | 99億6064万 | +26.84% 5/22 | -14.96% 8/24 |
| 2016年 12月期 | 1,131 4,525 12/9 | 475 1,900 2/23 | 584,800 146,200 9/2 | 249億1012万 | 103億3600万 | +27.03% 10/19 | -12.54% 2/26 |
| 2017年 12月期 | 3,560 7,120 12/21 | 891 3,565 1/18 | 1,110,600 555,300 11/14 | 792億7408万 | 194億251万 | +47.69% 12/20 | -13.57% 7/4 |
| 2018年 12月期 | 4,425 8,850 3/1 | 1,355 2,709 12/26 | 785,200 392,600 1/10 | 990億495万 | 346億4187万 | +23.72% 3/1 | -35.58% 12/18 |
| 2019年 12月期 | 2,350 4,700 10/29 | 1,107 2,214 6/3 | 1,624,600 812,300 3/7 | 601億9619万 | 283億5624万 | +20.56% 7/25 | -22.11% 5/23 |
| 2020年 12月期 | 2,865 5,730 12/29 | 866 1,732 3/17 | 869,600 434,800 7/30 | 740億7801万 | 222億2346万 | +29.15% 12/3 | -27.44% 3/13 |
| 2021年 12月期 | 3,760 7,520 4/5 | 2,485 4,970 10/5 | 493,200 246,600 1/14 | 972億1931万 | 642億5265万 | +14.05% 4/7 | -21.27% 5/17 |
| 2022年 12月期 | 4,920 9,840 11/11 | 2,408 4,815 3/8 | 1,517,400 758,700 11/11 | 1272億1250万 | 622億4880万 | +36.84% 11/11 | -14.7% 12/23 |
| 2023年 12月期 | 4,140 1/24 | 2,306 10/31 | 532,000 11/29 | 1087億9257万 | 607億6957万 | +14.2% 11/30 | -11.56% 10/31 |
| 最新 | 3,080 2024/7/26 | 100,400 | 812億3552万 | -9.62% 3,408 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 88%（1.88倍）
- 2017/12/29 vs 2016/12/30
- 198%（2.98倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- 48%（1.48倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/07/26 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
458円（2015/04/09） - 573%（6.73倍）
3,080円（7/26）