株価チャート
株価
7/26
- 前日 (7/25)
- 1,488
- 始値
- 1,480
- 高値
- 1,495
- 安値
- 1,467
- 終値 -1.41%
- 1,467
- 出来高 -46.67%
- 22,400
乖離率
- 株価（5日）
移動平均値 - -1.48%
1,489 - 株価（25日）
移動平均値 - -4.8%
1,541 - 出来高（5日）
移動平均値 - -26.41%
30,440
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 | 1,480 | 1,495 | 1,467 | 1,467 | -1.41% | 22,400 | 371億1652万 | -4.8% | 46.4 | 1.56 |
| 07/25 | 1,477 | 1,501 | 1,477 | 1,488 | -0.93% | 42,000 | 376億4784万 | -3.88% | 47.06 | 1.58 |
| 07/24 | 1,494 | 1,526 | 1,494 | 1,502 | -0.6% | 26,500 | 380億205万 | -3.41% | 47.5 | 1.6 |
| 07/23 | 1,506 | 1,530 | 1,502 | 1,511 | +2.16% | 25,100 | 382億2976万 | -3.14% | 47.79 | 1.61 |
| 07/22 | 1,504 | 1,511 | 1,479 | 1,479 | -1.53% | 36,200 | 374億2013万 | -5.37% | 46.78 | 1.57 |
| 07/19 | 1,515 | 1,525 | 1,500 | 1,502 | -1.05% | 27,500 | 380億205万 | -4.21% | 47.5 | 1.6 |
| 07/18 | 1,522 | 1,540 | 1,515 | 1,518 | -0.26% | 17,900 | 384億687万 | -3.37% | 48.01 | 1.62 |
| 07/17 | 1,554 | 1,560 | 1,507 | 1,522 | -0.98% | 27,500 | 385億807万 | -3.24% | 48.14 | 1.62 |
| 07/16 | 1,533 | 1,538 | 1,527 | 1,537 | +1.12% | 13,800 | 388億8759万 | -2.54% | 48.61 | 1.64 |
| 07/12 | 1,506 | 1,534 | 1,506 | 1,520 | +0.93% | 21,400 | 384億5747万 | -3.74% | 48.07 | 1.62 |
| 07/11 | 1,525 | 1,529 | 1,505 | 1,506 | -0.26% | 19,900 | 381億326万 | -4.8% | 47.63 | 1.6 |
| 07/10 | 1,542 | 1,551 | 1,500 | 1,510 | -1.56% | 56,900 | 382億446万 | -4.73% | 47.76 | 1.61 |
| 07/09 | 1,546 | 1,548 | 1,523 | 1,534 | -0.07% | 17,500 | 388億1168万 | -3.46% | 48.51 | 1.63 |
| 07/08 | 1,544 | 1,550 | 1,526 | 1,535 | +0.33% | 29,500 | 388億3699万 | -3.52% | 48.55 | 1.63 |
| 07/05 | 1,532 | 1,539 | 1,525 | 1,530 | +0.33% | 11,200 | 387億1048万 | -4.08% | 48.39 | 1.63 |
| 07/04 | 1,513 | 1,547 | 1,513 | 1,525 | +0.99% | 24,700 | 385億8398万 | -4.63% | 48.23 | 1.62 |
| 07/03 | 1,499 | 1,520 | 1,497 | 1,510 | +0.4% | 33,700 | 382億446万 | -5.86% | 47.76 | 1.61 |
| 07/02 | 1,541 | 1,541 | 1,486 | 1,504 | -3.47% | 102,900 | 380億5266万 | -6.41% | 47.57 | 1.6 |
| 07/01 | 1,622 | 1,622 | 1,554 | 1,558 | -3.17% | 26,000 | 394億1891万 | -3.23% | 49.27 | 1.66 |
| 06/28 | 1,600 | 1,630 | 1,600 | 1,609 | +0.12% | 28,000 | 407億926万 | -0.06% | 50.89 | 1.71 |
| 06/27 | 1,579 | 1,615 | 1,570 | 1,607 | -0.5% | 144,900 | 406億5866万 | -0.12% | 50.82 | 1.71 |
| 06/26 | 1,634 | 1,634 | 1,613 | 1,615 | -1.28% | 215,700 | 408億6106万 | +0.31% | 51.08 | 1.72 |
| 06/25 | 1,664 | 1,664 | 1,633 | 1,636 | +0.31% | 47,800 | 413億9238万 | +1.55% | 51.74 | 1.74 |
| 06/24 | 1,649 | 1,649 | 1,619 | 1,631 | -2.1% | 54,300 | 412億6588万 | +1.05% | 51.58 | 1.74 |
| 06/21 | 1,664 | 1,676 | 1,641 | 1,666 | +0.97% | 47,600 | 421億5141万 | +3.09% | 52.69 | 1.77 |
| 06/20 | 1,644 | 1,656 | 1,631 | 1,650 | 0% | 36,000 | 417億4660万 | +2.04% | 52.18 | 1.76 |
| 06/19 | 1,630 | 1,650 | 1,624 | 1,650 | +1.41% | 38,900 | 417億4660万 | +1.85% | 52.18 | 1.76 |
| 06/18 | 1,613 | 1,632 | 1,602 | 1,627 | +2.26% | 43,700 | 411億6467万 | +0.25% | 51.46 | 1.73 |
| 06/17 | 1,590 | 1,595 | 1,572 | 1,591 | -0.56% | 56,800 | 402億5384万 | -2.21% | 50.32 | 1.69 |
| 06/14 | 1,590 | 1,615 | 1,570 | 1,600 | +1.46% | 38,500 | 404億8155万 | -1.9% | 50.6 | 1.7 |
| 06/13 | 1,582 | 1,596 | 1,560 | 1,577 | -0.25% | 22,500 | 398億9963万 | -3.55% | 49.87 | 1.68 |
| 06/12 | 1,594 | 1,611 | 1,580 | 1,581 | -1.5% | 25,800 | 400億83万 | -3.6% | 50 | 1.68 |
| 06/11 | 1,601 | 1,625 | 1,601 | 1,605 | -0.19% | 20,500 | 406億805万 | -2.37% | 50.76 | 1.71 |
| 06/10 | 1,577 | 1,610 | 1,577 | 1,608 | +1.97% | 16,300 | 406億8396万 | -2.55% | 50.85 | 1.71 |
| 06/07 | 1,591 | 1,591 | 1,558 | 1,577 | -1.31% | 31,600 | 398億9963万 | -4.71% | 49.87 | 1.68 |
| 06/06 | 1,602 | 1,613 | 1,593 | 1,598 | -0.25% | 14,600 | 404億3095万 | -3.79% | 50.54 | 1.7 |
| 06/05 | 1,599 | 1,625 | 1,599 | 1,602 | +0.5% | 21,000 | 405億3215万 | -3.96% | 50.67 | 1.71 |
| 06/04 | 1,623 | 1,640 | 1,578 | 1,594 | -1.3% | 64,100 | 403億2974万 | -4.72% | 50.41 | 1.7 |
| 06/03 | 1,663 | 1,670 | 1,615 | 1,615 | -2.18% | 56,100 | 408億6106万 | -3.7% | 51.08 | 1.72 |
| 05/31 | 1,650 | 1,659 | 1,610 | 1,651 | +0.43% | 117,400 | 417億7190万 | -1.84% | 52.21 | 1.76 |
| 05/30 | 1,577 | 1,650 | 1,575 | 1,644 | +3.79% | 52,200 | 415億9479万 | -2.38% | 51.99 | 1.75 |
| 05/29 | 1,575 | 1,594 | 1,549 | 1,584 | +0.7% | 51,500 | 400億7673万 | -6.11% | 50.1 | 1.69 |
| 05/28 | 1,568 | 1,586 | 1,548 | 1,573 | +0.45% | 57,200 | 397億9842万 | -7.03% | 49.75 | 1.68 |
| 05/27 | 1,586 | 1,586 | 1,543 | 1,566 | -1.26% | 77,900 | 396億2132万 | -7.72% | 49.53 | 1.67 |
| 05/24 | 1,596 | 1,610 | 1,584 | 1,586 | -2.28% | 69,700 | 401億2734万 | -6.82% | 50.16 | 1.69 |
| 05/23 | 1,650 | 1,651 | 1,622 | 1,623 | -1.64% | 38,600 | 410億6347万 | -4.92% | 51.33 | 1.73 |
| 05/22 | 1,693 | 1,697 | 1,650 | 1,650 | -2.94% | 30,300 | 417億4660万 | -3.51% | 52.18 | 1.76 |
| 05/21 | 1,697 | 1,718 | 1,688 | 1,700 | +0.35% | 30,900 | 430億1165万 | -0.7% | 53.76 | 1.81 |
| 05/20 | 1,688 | 1,707 | 1,688 | 1,694 | +0.24% | 62,500 | 428億5984万 | -1.05% | 53.57 | 1.8 |
| 05/17 | 1,700 | 1,708 | 1,686 | 1,690 | -1% | 36,400 | 427億5864万 | -1.29% | 53.45 | 1.8 |
| 05/16 | 1,738 | 1,738 | 1,700 | 1,707 | -1.39% | 22,300 | 431億8875万 | -0.12% | 53.99 | 1.82 |
| 05/15 | 1,737 | 1,744 | 1,705 | 1,731 | +0.23% | 30,800 | 437億9598万 | +1.52% | 54.74 | 1.84 |
| 05/14 | 1,739 | 1,761 | 1,709 | 1,727 | +2.8% | 34,600 | 436億9477万 | +1.53% | 54.62 | 1.84 |
| 05/13 | 1,717 | 1,717 | 1,680 | 1,680 | -1.41% | 28,700 | 425億563万 | -0.94% | 53.13 | 1.79 |
| 05/10 | 1,700 | 1,714 | 1,693 | 1,704 | +0.24% | 26,600 | 431億1285万 | +0.59% | 53.89 | 1.81 |
| 05/09 | 1,705 | 1,713 | 1,695 | 1,700 | -0.12% | 13,700 | 430億1165万 | +0.71% | 53.76 | 1.81 |
| 05/08 | 1,740 | 1,743 | 1,700 | 1,702 | -2.24% | 20,100 | 430億6225万 | +1.13% | 53.83 | 1.81 |
| 05/07 | 1,747 | 1,747 | 1,730 | 1,741 | -0.34% | 17,100 | 440億4899万 | +3.75% | 55.06 | 1.85 |
| 05/02 | 1,715 | 1,756 | 1,715 | 1,747 | +1.45% | 16,400 | 442億79万 | +4.55% | 55.25 | 1.86 |
| 05/01 | 1,758 | 1,758 | 1,713 | 1,722 | -2.6% | 20,000 | 435億6827万 | +3.42% | 54.46 | 1.83 |
| 04/30 | 1,746 | 1,774 | 1,731 | 1,768 | +2.55% | 30,800 | 447億3211万 | +6.51% | 55.92 | 1.88 |
| 04/26 | 1,700 | 1,731 | 1,694 | 1,724 | +1.41% | 25,400 | 436億1887万 | +4.3% | 54.52 | 1.84 |
| 04/25 | 1,748 | 1,757 | 1,691 | 1,700 | -2.13% | 40,400 | 430億1165万 | +3.28% | 53.76 | 1.81 |
| 04/24 | 1,705 | 1,745 | 1,705 | 1,737 | +1.58% | 35,400 | 439億4778万 | +5.91% | 54.93 | 1.85 |
| 04/23 | 1,707 | 1,714 | 1,698 | 1,710 | +0.29% | 18,000 | 432億6466万 | +4.78% | 54.08 | 1.82 |
| 04/22 | 1,713 | 1,718 | 1,692 | 1,705 | -0.47% | 20,700 | 429億9493万 | +4.99% | 53.92 | 1.82 |
| 04/19 | 1,708 | 1,718 | 1,688 | 1,713 | +0.76% | 58,900 | 431億9667万 | +6% | 54.18 | 1.82 |
| 04/18 | 1,700 | 1,711 | 1,693 | 1,700 | +0.65% | 21,000 | 428億6885万 | +5.66% | 53.76 | 1.81 |
| 04/17 | 1,706 | 1,707 | 1,672 | 1,689 | -1% | 38,400 | 425億9146万 | +5.43% | 53.42 | 1.8 |
| 04/16 | 1,706 | 1,726 | 1,695 | 1,706 | -0.35% | 28,400 | 430億2015万 | +6.96% | 53.95 | 1.82 |
| 04/15 | 1,700 | 1,719 | 1,693 | 1,712 | +0.71% | 23,000 | 431億7145万 | +7.94% | 54.14 | 1.82 |
| 04/12 | 1,718 | 1,736 | 1,700 | 1,700 | -0.12% | 27,000 | 428億6885万 | +7.8% | 53.76 | 1.81 |
| 04/11 | 1,684 | 1,710 | 1,684 | 1,702 | +1.43% | 35,400 | 429億1928万 | +8.62% | 53.83 | 1.81 |
| 04/10 | 1,635 | 1,689 | 1,635 | 1,678 | +3.71% | 48,000 | 423億1407万 | +7.77% | 53.07 | 1.79 |
| 04/09 | 1,620 | 1,629 | 1,617 | 1,618 | +1.06% | 9,900 | 407億2824万 | +4.52% | 51.17 | 1.72 |
| 04/08 | 1,633 | 1,643 | 1,597 | 1,601 | -1.66% | 27,400 | 403億7237万 | +3.96% | 50.63 | 1.7 |
| 04/05 | 1,612 | 1,631 | 1,610 | 1,628 | +0.8% | 17,500 | 410億5322万 | +6.2% | 51.49 | 1.73 |
| 04/04 | 1,616 | 1,629 | 1,593 | 1,615 | -1.1% | 49,400 | 407億2540万 | +5.76% | 51.08 | 1.72 |
| 04/03 | 1,535 | 1,633 | 1,531 | 1,633 | +5.35% | 52,600 | 411億7931万 | +7.43% | 51.65 | 1.74 |
| 04/02 | 1,568 | 1,583 | 1,540 | 1,550 | -1.52% | 27,800 | 390億8630万 | +2.45% | 49.02 | 1.65 |
| 04/01 | 1,574 | 1,593 | 1,568 | 1,574 | 0% | 27,900 | 396億9151万 | +4.24% | 49.78 | 1.68 |
| 03/29 | 1,586 | 1,586 | 1,570 | 1,574 | +0.58% | 13,000 | 396億9151万 | +4.65% | 49.78 | 1.63 |
| 03/28 | 1,622 | 1,630 | 1,544 | 1,565 | -2.25% | 42,300 | 394億6455万 | +4.4% | 49.49 | 1.62 |
| 03/27 | 1,599 | 1,618 | 1,598 | 1,601 | +0.76% | 193,700 | 403億7237万 | +7.09% | 50.63 | 1.66 |
| 03/26 | 1,588 | 1,601 | 1,559 | 1,589 | 0% | 180,700 | 400億6976万 | +6.72% | 50.25 | 1.65 |
| 03/25 | 1,590 | 1,602 | 1,562 | 1,589 | +1.08% | 162,500 | 400億6976万 | +7.08% | 50.25 | 1.65 |
| 03/22 | 1,555 | 1,580 | 1,538 | 1,572 | +1.95% | 133,000 | 396億4107万 | +6.36% | 49.72 | 1.63 |
| 03/21 | 1,553 | 1,559 | 1,530 | 1,542 | +0.46% | 24,600 | 388億1517万 | +4.83% | 48.77 | 1.59 |
| 03/19 | 1,520 | 1,541 | 1,513 | 1,535 | +1.32% | 20,100 | 386億3897万 | +4.21% | 48.55 | 1.59 |
| 03/18 | 1,521 | 1,536 | 1,513 | 1,515 | +0.26% | 31,900 | 381億3553万 | +2.78% | 47.91 | 1.57 |
| 03/15 | 1,519 | 1,528 | 1,502 | 1,511 | -1.37% | 24,000 | 380億3484万 | +2.37% | 47.79 | 1.56 |
| 03/14 | 1,521 | 1,533 | 1,511 | 1,532 | +0.99% | 17,600 | 385億6345万 | +3.65% | 48.45 | 1.58 |
| 03/13 | 1,541 | 1,544 | 1,504 | 1,517 | +0.13% | 28,700 | 381億8588万 | +2.57% | 47.98 | 1.57 |
| 03/12 | 1,476 | 1,515 | 1,464 | 1,515 | +2.71% | 39,400 | 381億3553万 | +2.43% | 47.91 | 1.57 |
| 03/11 | 1,495 | 1,495 | 1,465 | 1,475 | -1.86% | 25,100 | 371億2865万 | -0.27% | 46.65 | 1.53 |
| 03/08 | 1,475 | 1,505 | 1,475 | 1,503 | +4.01% | 63,100 | 378億3347万 | +1.49% | 47.53 | 1.55 |
| 03/07 | 1,457 | 1,457 | 1,434 | 1,445 | -0.82% | 15,300 | 363億7349万 | -2.43% | 45.7 | 1.49 |
| 03/06 | 1,436 | 1,457 | 1,431 | 1,457 | +1.32% | 22,300 | 366億7556万 | -1.82% | 46.08 | 1.51 |
| 03/05 | 1,414 | 1,439 | 1,408 | 1,438 | +1.2% | 18,300 | 361億9729万 | -3.3% | 45.48 | 1.49 |
| 03/04 | 1,430 | 1,434 | 1,409 | 1,421 | -0.98% | 28,600 | 357億6937万 | -4.69% | 44.94 | 1.47 |
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 | |
| 2014年 9月期 | 4,335 7/7 | 2,885 9/30 | 7,814,300 7/4 | 479億4119万 | 319億550万 | +5.03% 10/20 | -17.46% 10/2 |
| 2015年 9月期 | 3,185 10/21 | 1,470 8/25 | 1,130,800 10/6 | 352億2323万 | 166億3878万 | +15.4% 2/5 | -22.81% 8/24 |
| 2016年 9月期 | 2,033 10/28 | 903 9/21 | 2,920,700 1/14 | 241億7379万 | 107億8931万 | +27.99% 3/9 | -24.77% 2/12 |
| 2017年 9月期 | 2,899 7/25 | 816 11/9 | 6,178,500 1/27 | 352億6778万 | 97億5372万 | +43.6% 1/27 | -22.16% 8/3 |
| 2018年 9月期 | 1,625 9/21 | 1,121 7/6 | 1,679,400 10/26 | 193億328万 | 133億1629万 | +21.1% 11/2 | -17.47% 2/7 |
| 2019年 12月期 | 1,755 11/2 | 899 12/25 | 1,662,400 11/2 | 208億6755万 | 107億1962万 | +35.17% 5/22 | -23.09% 12/25 |
| 2020年 12月期 | 1,451 11/10 | 662 3/23 | 512,800 2/13 | 369億5501万 | 168億4594万 | +23.68% 6/18 | -28.55% 3/13 |
| 2021年 12月期 | 2,770 9/27 | 1,225 1/5 | 777,300 9/17 | 702億5864万 | 311億9909万 | +25.29% 2/15 | -14.63% 12/2 |
| 2022年 12月期 | 2,619 4/5 | 1,523 12/29 | 591,800 2/15 | 671億8921万 | 383億1833万 | +21.98% 2/17 | -19.29% 5/19 |
| 2023年 12月期 | 1,722 2/6 | 1,125 8/18 | 366,100 6/29 | 433億3235万 | 283億946万 | +9.2% 1/29 | -10.71% 2/20 |
| 最新 | 1,467 2024/7/26 | 22,400 | 371億1652万 | -4.8% 1,541 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/07/26 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
662円（2020/03/23） - 122%（2.22倍）
1,467円（7/26）