株価チャート
株価
7/26
- 前日 (7/25)
- 778
- 始値
- 778
- 高値
- 781
- 安値
- 775
- 終値 +0.13%
- 779
- 出来高 -26.38%
- 45,500
乖離率
- 株価（5日）
移動平均値 - +0.13%
778 - 株価（25日）
移動平均値 - -1.89%
794 - 出来高（5日）
移動平均値 - -32.05%
66,960
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 | 778 | 781 | 775 | 779 | +0.13% | 45,500 | 285億7083万 | -1.89% | 23.27 | 1.54 |
| 07/25 | 778 | 780 | 775 | 778 | -0.26% | 61,800 | 285億3416万 | -2.02% | 23.24 | 1.54 |
| 07/24 | 800 | 800 | 779 | 780 | 0% | 100,000 | 286億751万 | -1.89% | 23.3 | 1.55 |
| 07/23 | 780 | 781 | 778 | 780 | +0.65% | 72,500 | 286億751万 | -2.01% | 23.3 | 1.55 |
| 07/22 | 782 | 782 | 775 | 775 | -0.51% | 55,000 | 284億2413万 | -2.76% | 23.15 | 1.54 |
| 07/19 | 778 | 780 | 777 | 779 | +0.26% | 44,700 | 285億7083万 | -2.38% | 23.27 | 1.54 |
| 07/18 | 779 | 782 | 777 | 777 | -0.26% | 102,800 | 284億9748万 | -2.63% | 23.21 | 1.54 |
| 07/17 | 777 | 780 | 771 | 779 | -2.63% | 367,600 | 285億7083万 | -2.5% | 23.27 | 1.54 |
| 07/16 | 803 | 803 | 796 | 800 | 0% | 133,200 | 293億4104万 | +0.13% | 23.9 | 1.59 |
| 07/12 | 797 | 802 | 797 | 800 | +0.38% | 96,900 | 293億4104万 | +0.13% | 23.9 | 1.59 |
| 07/11 | 799 | 801 | 797 | 797 | -0.13% | 44,500 | 292億3101万 | -0.25% | 23.81 | 1.58 |
| 07/10 | 797 | 801 | 797 | 798 | -0.13% | 203,300 | 292億6768万 | -0.13% | 23.84 | 1.58 |
| 07/09 | 800 | 801 | 794 | 799 | +0.76% | 130,100 | 293億436万 | 0% | 23.87 | 1.58 |
| 07/08 | 800 | 802 | 789 | 793 | -0.75% | 180,800 | 290億8430万 | -0.75% | 23.69 | 1.57 |
| 07/05 | 805 | 805 | 799 | 799 | -0.37% | 95,400 | 293億436万 | +0.13% | 23.87 | 1.58 |
| 07/04 | 803 | 805 | 800 | 802 | +0.12% | 82,000 | 294億1439万 | +0.63% | 23.96 | 1.59 |
| 07/03 | 799 | 802 | 798 | 801 | +0.5% | 75,000 | 293億7771万 | +0.63% | 23.93 | 1.59 |
| 07/02 | 802 | 802 | 796 | 797 | -0.38% | 188,500 | 292億3101万 | +0.25% | 23.81 | 1.58 |
| 07/01 | 803 | 805 | 798 | 800 | -0.37% | 175,800 | 293億4104万 | +0.76% | 23.9 | 1.59 |
| 06/28 | 811 | 811 | 801 | 803 | -0.62% | 63,600 | 294億5106万 | +1.13% | 23.99 | 1.59 |
| 06/27 | 811 | 813 | 808 | 808 | -0.37% | 75,200 | 296億3445万 | +2.02% | 24.14 | 1.6 |
| 06/26 | 808 | 813 | 805 | 811 | +0.37% | 95,200 | 297億4447万 | +2.53% | 24.23 | 1.61 |
| 06/25 | 800 | 812 | 796 | 808 | +1.13% | 347,000 | 296億3445万 | +2.28% | 24.14 | 1.6 |
| 06/24 | 799 | 799 | 795 | 799 | +0.38% | 98,200 | 293億436万 | +1.27% | 23.87 | 1.58 |
| 06/21 | 802 | 804 | 795 | 796 | -0.5% | 138,500 | 291億9433万 | +1.02% | 23.78 | 1.58 |
| 06/20 | 802 | 803 | 797 | 800 | 0% | 59,800 | 293億4104万 | +1.65% | 23.9 | 1.59 |
| 06/19 | 800 | 802 | 797 | 800 | +0.63% | 113,100 | 293億4104万 | +1.78% | 23.9 | 1.59 |
| 06/18 | 800 | 800 | 795 | 795 | -0.25% | 113,200 | 291億5765万 | +1.27% | 23.75 | 1.58 |
| 06/17 | 804 | 804 | 795 | 797 | -0.38% | 117,900 | 292億3101万 | +1.53% | 23.81 | 1.58 |
| 06/14 | 799 | 803 | 797 | 800 | +0.88% | 158,500 | 293億4104万 | +2.04% | 23.9 | 1.59 |
| 06/13 | 798 | 798 | 793 | 793 | -0.38% | 74,500 | 290億8430万 | +1.28% | 23.69 | 1.57 |
| 06/12 | 798 | 800 | 794 | 796 | +0.13% | 139,800 | 291億9433万 | +1.66% | 23.78 | 1.58 |
| 06/11 | 797 | 800 | 793 | 795 | +0.25% | 139,700 | 291億5765万 | +1.66% | 23.75 | 1.58 |
| 06/10 | 795 | 797 | 793 | 793 | -0.25% | 94,200 | 290億8430万 | +1.54% | 23.69 | 1.57 |
| 06/07 | 797 | 797 | 793 | 795 | -0.25% | 78,600 | 291億5765万 | +1.79% | 23.75 | 1.58 |
| 06/06 | 796 | 797 | 793 | 797 | +0.13% | 89,100 | 292億3101万 | +2.31% | 23.81 | 1.58 |
| 06/05 | 796 | 798 | 793 | 796 | +0.25% | 119,500 | 291億9433万 | +2.31% | 23.78 | 1.58 |
| 06/04 | 786 | 796 | 786 | 794 | +1.02% | 231,600 | 291億2098万 | +2.19% | 23.72 | 1.57 |
| 06/03 | 780 | 786 | 777 | 786 | +1.68% | 159,100 | 288億2757万 | +1.42% | 23.48 | 1.56 |
| 05/31 | 770 | 777 | 770 | 773 | 0% | 78,600 | 283億5077万 | -0.13% | 23.09 | 1.53 |
| 05/30 | 774 | 774 | 769 | 773 | -0.39% | 96,200 | 283億5077万 | -0.13% | 23.09 | 1.53 |
| 05/29 | 777 | 779 | 775 | 776 | -0.13% | 42,900 | 284億6080万 | +0.39% | 23.18 | 1.54 |
| 05/28 | 782 | 783 | 777 | 777 | -0.38% | 55,700 | 284億9748万 | +0.65% | 23.21 | 1.54 |
| 05/27 | 775 | 780 | 775 | 780 | +0.78% | 50,400 | 286億751万 | +1.04% | 23.3 | 1.55 |
| 05/24 | 772 | 777 | 771 | 774 | -0.13% | 64,000 | 283億8745万 | +0.39% | 23.12 | 1.54 |
| 05/23 | 780 | 780 | 775 | 775 | -0.13% | 39,100 | 284億2413万 | +0.65% | 23.15 | 1.54 |
| 05/22 | 779 | 780 | 776 | 776 | -0.39% | 47,400 | 284億6080万 | +0.91% | 23.18 | 1.54 |
| 05/21 | 782 | 783 | 779 | 779 | -0.13% | 61,900 | 285億7083万 | +1.3% | 23.27 | 1.55 |
| 05/20 | 779 | 783 | 775 | 780 | +0.26% | 88,900 | 286億751万 | +1.56% | 23.3 | 1.55 |
| 05/17 | 775 | 781 | 775 | 778 | +0.39% | 56,900 | 285億3416万 | +1.43% | 23.24 | 1.54 |
| 05/16 | 776 | 778 | 774 | 775 | -0.26% | 70,800 | 284億2413万 | +1.17% | 23.15 | 1.54 |
| 05/15 | 784 | 784 | 777 | 777 | -0.64% | 121,300 | 284億9748万 | +1.44% | 23.21 | 1.54 |
| 05/14 | 784 | 784 | 780 | 782 | -0.26% | 64,600 | 286億8086万 | +2.22% | 23.36 | 1.55 |
| 05/13 | 779 | 784 | 779 | 784 | +0.9% | 89,800 | 287億5421万 | +2.75% | 23.42 | 1.56 |
| 05/10 | 782 | 782 | 777 | 777 | -0.64% | 66,800 | 284億9748万 | +1.97% | 23.21 | 1.54 |
| 05/09 | 783 | 783 | 776 | 782 | -0.13% | 112,100 | 286億8086万 | +2.76% | 23.36 | 1.55 |
| 05/08 | 775 | 783 | 774 | 783 | +1.16% | 191,500 | 287億1754万 | +2.89% | 23.39 | 1.55 |
| 05/07 | 773 | 776 | 771 | 774 | +0.52% | 93,700 | 283億8745万 | +1.84% | 23.12 | 1.54 |
| 05/02 | 771 | 773 | 767 | 770 | +0.13% | 81,100 | 282億4075万 | +1.45% | 23 | 1.53 |
| 05/01 | 763 | 772 | 763 | 769 | +0.79% | 154,400 | 282億407万 | +1.32% | 22.97 | 1.53 |
| 04/30 | 760 | 765 | 760 | 763 | +0.66% | 127,400 | 279億8401万 | +0.66% | 22.79 | 1.51 |
| 04/26 | 760 | 760 | 756 | 758 | -0.26% | 84,700 | 278億63万 | 0% | 22.64 | 1.5 |
| 04/25 | 761 | 765 | 760 | 760 | -0.13% | 78,800 | 278億7398万 | +0.13% | 22.7 | 1.51 |
| 04/24 | 763 | 764 | 761 | 761 | -0.26% | 40,800 | 279億1066万 | +0.26% | 22.73 | 1.51 |
| 04/23 | 761 | 765 | 760 | 763 | +0.53% | 87,500 | 279億8401万 | +0.53% | 22.79 | 1.51 |
| 04/22 | 753 | 762 | 752 | 759 | +1.34% | 103,900 | 278億3731万 | 0% | 22.67 | 1.51 |
| 04/19 | 762 | 762 | 749 | 749 | -1.45% | 114,600 | 274億7054万 | -1.32% | 22.37 | 1.49 |
| 04/18 | 758 | 762 | 754 | 760 | +0.26% | 210,400 | 278億7398万 | +0.13% | 22.7 | 1.51 |
| 04/17 | 753 | 762 | 745 | 758 | +1.34% | 278,400 | 278億63万 | -0.13% | 22.64 | 1.5 |
| 04/16 | 750 | 755 | 748 | 748 | -2.22% | 485,400 | 274億3387万 | -1.45% | 22.34 | 1.48 |
| 04/15 | 761 | 766 | 759 | 765 | +0.79% | 171,200 | 280億5736万 | +0.79% | 22.85 | 1.52 |
| 04/12 | 762 | 763 | 759 | 759 | -0.13% | 90,700 | 278億3731万 | 0% | 22.67 | 1.51 |
| 04/11 | 762 | 764 | 759 | 760 | -0.52% | 112,700 | 278億7398万 | +0.13% | 22.7 | 1.51 |
| 04/10 | 764 | 767 | 758 | 764 | +0.26% | 156,300 | 280億2069万 | +0.66% | 22.82 | 1.52 |
| 04/09 | 753 | 763 | 753 | 762 | +1.2% | 154,900 | 279億4734万 | +0.26% | 22.76 | 1.51 |
| 04/08 | 752 | 754 | 750 | 753 | +0.27% | 116,500 | 276億1725万 | -0.92% | 22.49 | 1.49 |
| 04/05 | 752 | 753 | 750 | 751 | -0.13% | 121,300 | 275億4390万 | -1.31% | 22.43 | 1.49 |
| 04/04 | 759 | 759 | 752 | 752 | -0.53% | 157,700 | 275億8057万 | -1.31% | 22.46 | 1.49 |
| 04/03 | 758 | 759 | 755 | 756 | -0.26% | 133,000 | 277億2728万 | -1.05% | 22.58 | 1.5 |
| 04/02 | 762 | 764 | 757 | 758 | -0.26% | 225,700 | 278億63万 | -1.17% | 22.64 | 1.5 |
| 04/01 | 761 | 764 | 759 | 760 | 0% | 97,900 | 278億7398万 | -1.43% | 22.7 | 1.51 |
| 03/29 | 756 | 762 | 756 | 760 | +0.13% | 301,900 | 278億7398万 | -1.81% | 22.7 | 1.51 |
| 03/28 | 763 | 763 | 757 | 759 | -0.52% | 194,600 | 278億3731万 | -2.19% | 22.67 | 1.51 |
| 03/27 | 759 | 763 | 759 | 763 | +0.26% | 131,100 | 279億8401万 | -2.05% | 22.79 | 1.51 |
| 03/26 | 759 | 761 | 755 | 761 | +0.26% | 185,300 | 279億1066万 | -2.56% | 22.73 | 1.51 |
| 03/25 | 766 | 767 | 758 | 759 | -0.52% | 238,400 | 278億3731万 | -3.19% | 22.67 | 1.51 |
| 03/22 | 763 | 767 | 762 | 763 | -0.39% | 397,600 | 279億8401万 | -2.93% | 22.79 | 1.51 |
| 03/21 | 768 | 771 | 765 | 766 | 0% | 236,500 | 280億9404万 | -2.92% | 22.88 | 1.52 |
| 03/19 | 761 | 766 | 760 | 766 | +0.92% | 169,300 | 280億9404万 | -3.16% | 22.88 | 1.52 |
| 03/18 | 760 | 764 | 758 | 759 | 0% | 184,900 | 278億3731万 | -4.29% | 22.67 | 1.51 |
| 03/15 | 761 | 762 | 755 | 759 | -0.39% | 211,500 | 278億3731万 | -4.53% | 22.67 | 1.51 |
| 03/14 | 760 | 765 | 760 | 762 | +0.13% | 172,800 | 279億4734万 | -4.51% | 22.76 | 1.51 |
| 03/13 | 754 | 763 | 753 | 761 | +1.33% | 281,500 | 279億1066万 | -4.88% | 22.73 | 1.51 |
| 03/12 | 740 | 752 | 739 | 751 | +1.08% | 249,600 | 275億4390万 | -6.36% | 22.43 | 1.49 |
| 03/11 | 759 | 761 | 737 | 743 | -2.24% | 621,400 | 272億5049万 | -7.7% | 22.19 | 1.47 |
| 03/08 | 766 | 768 | 760 | 760 | -0.78% | 430,200 | 278億7398万 | -5.94% | 22.7 | 1.51 |
| 03/07 | 771 | 773 | 765 | 766 | -0.52% | 392,100 | 280億9404万 | -5.55% | 22.88 | 1.52 |
| 03/06 | 771 | 775 | 769 | 770 | +0.13% | 290,400 | 282億4075万 | -5.29% | 23 | 1.53 |
| 03/05 | 769 | 772 | 766 | 769 | 0% | 269,000 | 282億407万 | -5.64% | 22.97 | 1.53 |
| 03/04 | 772 | 773 | 765 | 769 | -0.26% | 436,800 | 282億407万 | -5.88% | 22.97 | 1.53 |
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 | |
| 2017年 1月期 | 1,903 11/1 | 1,198 12/15 | 3,930,600 11/1 | 675億6220万 | 425億3259万 | +24.82% 1/30 | -11.99% 12/15 |
| 2018年 1月期 | 1,650 2/1 | 911 11/15 | 831,600 12/15 | 585億7995万 | 329億3210万 | +10.05% 5/16 | -15.5% 4/14 |
| 2019年 2月期 | 1,200 3/19 | 798 12/25 | 1,977,500 3/19 | 434億8872万 | 292億2467万 | +18.38% 3/19 | -19.7% 12/25 |
| 2020年 2月期 | 1,141 7/24 | 802 2/28 | 1,256,700 7/17 | 418億4765万 | 294億1439万 | +20.8% 7/24 | -34.87% 3/13 |
| 2021年 2月期 | 871 3/3 | 525 4/22 | 420,800 8/28 | 319億4505万 | 192億5505万 | +13.44% 5/28 | -13.88% 4/6 |
| 2022年 2月期 | 916 2/9 | 733 5/13 | 555,400 8/27 | 335億9549万 | 268億8372万 | +8.42% 8/2 | -15.32% 3/8 |
| 2023年 2月期 | 859 2/24 1/30 | 710 3/8 | 463,000 8/29 | 315億494万 | 260億4017万 | +5.04% 6/2 | -5.96% 3/2 |
| 2024年 2月期 | 960 7/18 | 770 10/24 | 1,365,900 1/16 | 352億924万 | 282億4075万 | +11.4% 4/19 | -7.72% 3/11 |
| 最新 | 779 2024/7/26 | 45,500 | 285億7083万 | -1.89% 794 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/07/26 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
525円（2020/04/22） - 48%（1.48倍）
779円（7/26）