株価チャート
株価
7/26
- 前日 (7/25)
- 1,579
- 始値
- 1,577
- 高値
- 1,578
- 安値
- 1,541
- 終値 -2.28%
- 1,543
- 出来高 -5.45%
- 182,000
乖離率
- 株価（5日）
移動平均値 - -3.86%
1,605 - 株価（25日）
移動平均値 - -5.63%
1,635 - 出来高（5日）
移動平均値 - +22.18%
148,960
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 | 1,577 | 1,578 | 1,541 | 1,543 | -2.28% | 182,000 | 452億9738万 | -5.63% | 11.92 | 1.22 |
| 07/25 | 1,578 | 1,620 | 1,547 | 1,579 | -1.99% | 192,500 | 463億5422万 | -3.48% | 12.2 | 1.25 |
| 07/24 | 1,660 | 1,660 | 1,611 | 1,611 | -2.48% | 121,500 | 472億9364万 | -1.41% | 12.44 | 1.28 |
| 07/23 | 1,655 | 1,667 | 1,646 | 1,652 | +0.67% | 94,300 | 484億9726万 | +1.35% | 12.76 | 1.31 |
| 07/22 | 1,667 | 1,667 | 1,623 | 1,641 | -2.09% | 154,500 | 481億7434万 | +1.17% | 12.67 | 1.3 |
| 07/19 | 1,699 | 1,699 | 1,674 | 1,676 | -1.41% | 75,600 | 492億182万 | +3.84% | 12.94 | 1.33 |
| 07/18 | 1,701 | 1,714 | 1,681 | 1,700 | -1.11% | 83,800 | 499億639万 | +6.05% | 13.13 | 1.35 |
| 07/17 | 1,696 | 1,719 | 1,695 | 1,719 | +2.08% | 63,200 | 504億6416万 | +8.32% | 13.28 | 1.36 |
| 07/16 | 1,700 | 1,706 | 1,680 | 1,684 | -0.47% | 63,000 | 494億3668万 | +7.19% | 13.01 | 1.33 |
| 07/12 | 1,665 | 1,730 | 1,660 | 1,692 | +1.32% | 109,400 | 496億7153万 | +8.74% | 13.07 | 1.34 |
| 07/11 | 1,660 | 1,678 | 1,656 | 1,670 | +1.33% | 60,900 | 490億2568万 | +8.44% | 12.9 | 1.32 |
| 07/10 | 1,660 | 1,670 | 1,640 | 1,648 | -1.32% | 101,200 | 483億7984万 | +7.99% | 12.73 | 1.3 |
| 07/09 | 1,684 | 1,700 | 1,665 | 1,670 | -0.12% | 94,100 | 490億2568万 | +10.45% | 12.9 | 1.32 |
| 07/08 | 1,689 | 1,689 | 1,666 | 1,672 | -0.83% | 58,500 | 490億8440万 | +11.62% | 12.91 | 1.32 |
| 07/05 | 1,678 | 1,733 | 1,678 | 1,686 | +0.42% | 189,100 | 494億9539万 | +13.69% | 13.02 | 1.33 |
| 07/04 | 1,732 | 1,735 | 1,672 | 1,679 | -2.33% | 191,600 | 492億8989万 | +14.37% | 12.97 | 1.33 |
| 07/03 | 1,705 | 1,722 | 1,695 | 1,719 | +1.48% | 132,900 | 504億6416万 | +18.31% | 13.28 | 1.36 |
| 07/02 | 1,638 | 1,696 | 1,638 | 1,694 | +4.05% | 141,600 | 497億3024万 | +17.97% | 13.08 | 1.34 |
| 07/01 | 1,617 | 1,635 | 1,610 | 1,628 | +2.13% | 81,300 | 477億9270万 | +14.65% | 12.57 | 1.29 |
| 06/28 | 1,585 | 1,604 | 1,568 | 1,594 | +1.01% | 90,200 | 467億9457万 | +13.21% | 12.31 | 1.26 |
| 06/27 | 1,555 | 1,582 | 1,555 | 1,578 | +2.14% | 78,900 | 463億2487万 | +12.96% | 12.19 | 1.25 |
| 06/26 | 1,538 | 1,552 | 1,523 | 1,545 | +0.98% | 61,700 | 453億5610万 | +11.31% | 11.93 | 1.22 |
| 06/25 | 1,528 | 1,540 | 1,520 | 1,530 | +0.2% | 28,200 | 449億1575万 | +10.95% | 11.82 | 1.21 |
| 06/24 | 1,563 | 1,563 | 1,511 | 1,527 | -1.48% | 67,000 | 448億2768万 | +11.14% | 11.79 | 1.21 |
| 06/21 | 1,549 | 1,554 | 1,517 | 1,550 | -0.06% | 91,700 | 455億288万 | +13.3% | 11.97 | 1.23 |
| 06/20 | 1,550 | 1,572 | 1,525 | 1,551 | +0.32% | 96,300 | 455億3224万 | +13.96% | 11.98 | 1.23 |
| 06/19 | 1,508 | 1,546 | 1,495 | 1,546 | +3.76% | 152,200 | 453億8545万 | +14.18% | 11.94 | 1.22 |
| 06/18 | 1,454 | 1,497 | 1,440 | 1,490 | +2.62% | 83,600 | 437億4148万 | +10.53% | 11.51 | 1.18 |
| 06/17 | 1,450 | 1,460 | 1,420 | 1,452 | +0.21% | 132,100 | 426億2592万 | +7.96% | 11.21 | 1.15 |
| 06/14 | 1,413 | 1,473 | 1,410 | 1,449 | +2.55% | 193,300 | 425億3785万 | +7.89% | 11.19 | 1.15 |
| 06/13 | 1,388 | 1,453 | 1,359 | 1,413 | +8.61% | 619,400 | 414億8101万 | +5.37% | 10.91 | 1.12 |
| 06/12 | 1,305 | 1,321 | 1,301 | 1,301 | -0.69% | 60,400 | 381億9306万 | -2.84% | 10.05 | 1.03 |
| 06/11 | 1,309 | 1,329 | 1,305 | 1,310 | +0.15% | 39,100 | 384億5727万 | -2.53% | 10.12 | 1.04 |
| 06/10 | 1,296 | 1,314 | 1,291 | 1,308 | +1% | 52,300 | 383億9856万 | -2.97% | 10.1 | 1.04 |
| 06/07 | 1,301 | 1,302 | 1,291 | 1,295 | -0.69% | 33,300 | 380億1692万 | -4.29% | 10 | 1.03 |
| 06/06 | 1,311 | 1,318 | 1,296 | 1,304 | -0.46% | 23,700 | 382億8113万 | -3.98% | 10.07 | 1.03 |
| 06/05 | 1,305 | 1,311 | 1,294 | 1,310 | 0% | 83,800 | 384億5727万 | -3.82% | 10.12 | 1.04 |
| 06/04 | 1,315 | 1,319 | 1,305 | 1,310 | -0.38% | 34,700 | 384億5727万 | -4.1% | 10.12 | 1.04 |
| 06/03 | 1,313 | 1,338 | 1,310 | 1,315 | +0.15% | 44,000 | 386億406万 | -3.87% | 10.16 | 1.04 |
| 05/31 | 1,282 | 1,317 | 1,282 | 1,313 | +1.78% | 37,300 | 385億4534万 | -4.23% | 10.14 | 1.04 |
| 05/30 | 1,280 | 1,293 | 1,261 | 1,290 | -0.15% | 67,100 | 378億7014万 | -6.05% | 9.96 | 1.02 |
| 05/29 | 1,307 | 1,314 | 1,288 | 1,292 | -0.84% | 51,000 | 379億2885万 | -6.1% | 9.98 | 1.02 |
| 05/28 | 1,320 | 1,324 | 1,301 | 1,303 | -1.06% | 24,900 | 382億5178万 | -5.31% | 10.06 | 1.03 |
| 05/27 | 1,333 | 1,333 | 1,300 | 1,317 | -0.83% | 20,800 | 386億6277万 | -4.36% | 10.17 | 1.04 |
| 05/24 | 1,335 | 1,340 | 1,328 | 1,328 | -1.26% | 18,700 | 389億8569万 | -3.56% | 10.26 | 1.05 |
| 05/23 | 1,353 | 1,361 | 1,338 | 1,345 | +0.9% | 17,700 | 394億8476万 | -2.39% | 10.39 | 1.06 |
| 05/22 | 1,385 | 1,385 | 1,332 | 1,333 | -3.82% | 47,400 | 391億3248万 | -3.27% | 10.3 | 1.06 |
| 05/21 | 1,394 | 1,424 | 1,377 | 1,386 | -0.57% | 37,300 | 406億8838万 | +0.36% | 10.7 | 1.1 |
| 05/20 | 1,365 | 1,399 | 1,365 | 1,394 | +2.12% | 19,100 | 409億2323万 | +0.87% | 10.77 | 1.1 |
| 05/17 | 1,367 | 1,369 | 1,350 | 1,365 | -0.36% | 86,500 | 400億7189万 | -1.3% | 10.54 | 1.08 |
| 05/16 | 1,409 | 1,409 | 1,361 | 1,370 | -1.93% | 40,700 | 402億1867万 | -1.08% | 10.58 | 1.08 |
| 05/15 | 1,430 | 1,430 | 1,392 | 1,397 | -1.27% | 26,700 | 410億1130万 | +0.79% | 10.79 | 1.11 |
| 05/14 | 1,419 | 1,431 | 1,404 | 1,415 | +0.93% | 47,600 | 415億3973万 | +2.02% | 10.93 | 1.12 |
| 05/13 | 1,402 | 1,410 | 1,393 | 1,402 | 0% | 47,300 | 411億5809万 | +1.08% | 10.83 | 1.11 |
| 05/10 | 1,380 | 1,413 | 1,378 | 1,402 | +1.82% | 93,200 | 411億5809万 | +1.01% | 10.83 | 1.11 |
| 05/09 | 1,409 | 1,409 | 1,367 | 1,377 | -2.55% | 83,900 | 404億2417万 | -0.79% | 10.64 | 1.09 |
| 05/08 | 1,420 | 1,436 | 1,401 | 1,413 | -0.91% | 79,000 | 414億8101万 | +1.58% | 10.91 | 1.12 |
| 05/07 | 1,425 | 1,438 | 1,410 | 1,426 | +0.78% | 101,200 | 418億6265万 | +2.37% | 11.01 | 1.13 |
| 05/02 | 1,413 | 1,429 | 1,407 | 1,415 | -0.07% | 104,000 | 415億3973万 | +1.58% | 10.93 | 1.12 |
| 05/01 | 1,405 | 1,428 | 1,401 | 1,416 | -0.77% | 41,300 | 415億6908万 | +1.65% | 10.94 | 1.12 |
| 04/30 | 1,419 | 1,439 | 1,394 | 1,427 | +1.13% | 48,000 | 418億9201万 | +2.51% | 11.02 | 1.13 |
| 04/26 | 1,360 | 1,420 | 1,337 | 1,411 | +4.67% | 279,900 | 414億2230万 | +1.36% | 10.9 | 1.12 |
| 04/25 | 1,381 | 1,385 | 1,347 | 1,348 | -2.39% | 31,900 | 395億7283万 | -3.09% | 10.41 | 1.07 |
| 04/24 | 1,372 | 1,388 | 1,369 | 1,381 | +0.44% | 49,900 | 405億4160万 | -0.79% | 10.67 | 1.09 |
| 04/23 | 1,375 | 1,379 | 1,357 | 1,375 | +1.55% | 38,100 | 403億6546万 | -1.08% | 10.62 | 1.09 |
| 04/22 | 1,329 | 1,360 | 1,306 | 1,354 | +3.75% | 52,200 | 397億4897万 | -2.45% | 10.46 | 1.07 |
| 04/19 | 1,323 | 1,328 | 1,268 | 1,305 | -1.29% | 73,900 | 383億1049万 | -5.84% | 10.08 | 1.03 |
| 04/18 | 1,315 | 1,332 | 1,306 | 1,322 | +0.15% | 50,800 | 388億955万 | -4.76% | 10.21 | 1.05 |
| 04/17 | 1,342 | 1,353 | 1,320 | 1,320 | -1.42% | 47,300 | 387億5084万 | -4.9% | 10.19 | 1.04 |
| 04/16 | 1,361 | 1,368 | 1,334 | 1,339 | -2.19% | 45,100 | 393億862万 | -3.53% | 10.34 | 1.06 |
| 04/15 | 1,386 | 1,386 | 1,359 | 1,369 | -2.14% | 54,300 | 401億8932万 | -1.23% | 10.57 | 1.08 |
| 04/12 | 1,399 | 1,408 | 1,389 | 1,399 | +0.21% | 42,100 | 410億7002万 | +1.08% | 10.81 | 1.11 |
| 04/11 | 1,428 | 1,428 | 1,387 | 1,396 | -2.1% | 52,600 | 409億8195万 | +1.09% | 10.78 | 1.11 |
| 04/10 | 1,432 | 1,460 | 1,416 | 1,426 | +0.07% | 100,600 | 418億6265万 | +3.56% | 11.01 | 1.13 |
| 04/09 | 1,431 | 1,459 | 1,414 | 1,425 | +1.71% | 70,200 | 418億3329万 | +3.79% | 11.01 | 1.13 |
| 04/08 | 1,405 | 1,421 | 1,378 | 1,401 | +0.14% | 66,900 | 411億2873万 | +2.56% | 10.82 | 1.11 |
| 04/05 | 1,401 | 1,419 | 1,369 | 1,399 | -1.82% | 61,600 | 410億7002万 | +2.79% | 10.81 | 1.11 |
| 04/04 | 1,449 | 1,449 | 1,423 | 1,425 | +0.14% | 37,500 | 418億3329万 | +5.01% | 11.01 | 1.13 |
| 04/03 | 1,405 | 1,436 | 1,394 | 1,423 | +0.71% | 39,800 | 417億7458万 | +5.17% | 10.99 | 1.13 |
| 04/02 | 1,437 | 1,437 | 1,400 | 1,413 | -2.08% | 45,600 | 414億8101万 | +4.74% | 10.91 | 1.12 |
| 04/01 | 1,470 | 1,478 | 1,441 | 1,443 | -1.23% | 32,800 | 423億6171万 | +7.29% | 11.14 | 1.14 |
| 03/29 | 1,426 | 1,470 | 1,426 | 1,461 | +2.67% | 38,700 | 428億9013万 | +9.03% | 11.28 | 1.16 |
| 03/28 | 1,439 | 1,462 | 1,421 | 1,423 | -0.56% | 42,800 | 417億7458万 | +6.67% | 10.99 | 1.13 |
| 03/27 | 1,400 | 1,437 | 1,400 | 1,431 | +2.73% | 48,200 | 420億943万 | +7.59% | 11.05 | 1.13 |
| 03/26 | 1,411 | 1,418 | 1,389 | 1,393 | -1.9% | 46,000 | 408億9388万 | +5.05% | 10.76 | 1.1 |
| 03/25 | 1,398 | 1,439 | 1,381 | 1,420 | +1.79% | 103,000 | 416億8651万 | +7.33% | 10.97 | 1.12 |
| 03/22 | 1,360 | 1,401 | 1,334 | 1,395 | +3.26% | 140,800 | 409億5259万 | +5.84% | 10.77 | 1.1 |
| 03/21 | 1,351 | 1,369 | 1,329 | 1,351 | +0.75% | 72,400 | 396億6090万 | +2.74% | 10.43 | 1.07 |
| 03/19 | 1,329 | 1,345 | 1,321 | 1,341 | +1.51% | 47,200 | 393億6733万 | +1.98% | 10.36 | 1.06 |
| 03/18 | 1,323 | 1,359 | 1,300 | 1,321 | +0.92% | 68,000 | 387億8020万 | +0.46% | 10.2 | 1.05 |
| 03/15 | 1,390 | 1,394 | 1,303 | 1,309 | -3.75% | 110,000 | 384億2792万 | -0.68% | 10.11 | 1.04 |
| 03/14 | 1,326 | 1,362 | 1,325 | 1,360 | +2.56% | 78,000 | 399億2511万 | +2.95% | 10.5 | 1.08 |
| 03/13 | 1,325 | 1,346 | 1,308 | 1,326 | +0.53% | 30,100 | 389億2698万 | +0.3% | 10.24 | 1.05 |
| 03/12 | 1,293 | 1,327 | 1,283 | 1,319 | +2.01% | 28,800 | 387億2148万 | -0.53% | 10.19 | 1.04 |
| 03/11 | 1,301 | 1,307 | 1,280 | 1,293 | -1.9% | 35,700 | 379億5821万 | -2.71% | 9.99 | 1.02 |
| 03/08 | 1,286 | 1,320 | 1,276 | 1,318 | +1.23% | 51,100 | 386億9213万 | -1.13% | 10.18 | 1.04 |
| 03/07 | 1,319 | 1,320 | 1,298 | 1,302 | -0.91% | 27,300 | 382億2242万 | -2.62% | 10.06 | 1.03 |
| 03/06 | 1,292 | 1,333 | 1,289 | 1,314 | +0.23% | 38,000 | 385億7470万 | -2.01% | 10.15 | 1.04 |
| 03/05 | 1,265 | 1,325 | 1,259 | 1,311 | +3.64% | 54,800 | 384億8663万 | -2.67% | 10.13 | 1.04 |
| 03/04 | 1,277 | 1,282 | 1,259 | 1,265 | -0.08% | 54,000 | 371億3622万 | -6.43% | 9.77 | 1 |
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 7月期 | 915 3,660 6/11 3,660 5/19 | 703 2,810 7/9 | 3,146,000 786,500 4/21 | 208億6456万 | 160億1896万 | +5.51% 6/1 | -25.27% 8/25 |
| 2016年 7月期 | 763 3,050 8/5 | 465 1,860 2/12 | 604,800 151,200 6/29 | 173億8713万 | 108億6072万 | +14.37% 4/13 | -16.16% 9/8 |
| 2017年 7月期 | 925 3,700 10/4 | 552 2,206 8/9 | 492,800 246,400 7/20 | 219億2879万 | 130億3790万 | +27.57% 9/15 | -11.78% 11/9 |
| 2018年 7月期 | 1,124 2,247 6/26 | 646 1,292 9/14 | 816,000 408,000 9/14 | 291億2224万 | 164億2312万 | +12.8% 6/14 | -11.51% 8/7 |
| 2019年 7月期 | 1,211 7/29 | 801 9/14 | 145,400 9/14 | 316億8133万 | 207億7073万 | +10.53% 7/3 | -9.24% 12/25 |
| 2020年 7月期 | 1,900 6/30 | 750 3/10 | 307,800 6/30 | 499億7988万 | 197億790万 | +19.07% 7/1 | -27.76% 3/9 |
| 2021年 7月期 | 1,660 6/30 6/29 | 1,155 3/5 | 245,000 9/14 | 455億9820万 | 317億1930万 | +14.29% 9/3 | -7.87% 12/21 |
| 2022年 7月期 | 2,729 9/13 | 1,423 5/13 | 737,400 9/10 | 749億6235万 | 426億4987万 | +46.11% 9/13 | -17.46% 10/19 |
| 2023年 7月期 | 1,810 9/12 | 1,015 2/9 | 1,191,400 9/13 | 542億4895万 | 296億8590万 | +12.47% 6/15 | -18.52% 1/4 |
| 最新 | 1,543 2024/7/26 | 182,000 | 452億9738万 | -5.63% 1,635 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 28%（1.28倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/07/26 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
465円（2016/02/12） - 232%（3.32倍）
1,543円（7/26）