株価チャート
株価
7/26
- 前日 (7/25)
- 2,261
- 始値
- 2,261
- 高値
- 2,434
- 安値
- 2,261
- 終値 +7.03%
- 2,420
- 出来高 -14.06%
- 1,592,400
乖離率
- 株価（5日）
移動平均値 - +4.31%
2,320 - 株価（25日）
移動平均値 - +9.8%
2,204 - 出来高（5日）
移動平均値 - -26.39%
2,163,260
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 | 2,261 | 2,434 | 2,261 | 2,420 | +7.03% | 1,592,400 | 198億1980万 | +9.8% | 44.21 | 8.78 |
| 07/25 | 2,240 | 2,410 | 2,213 | 2,261 | -1.27% | 1,852,900 | 185億1759万 | +3.43% | 41.3 | 8.2 |
| 07/24 | 2,294 | 2,388 | 2,190 | 2,290 | +0.62% | 1,717,400 | 187億5510万 | +5.29% | 41.83 | 8.3 |
| 07/23 | 2,385 | 2,468 | 2,237 | 2,276 | -3.31% | 1,710,000 | 186億4044万 | +5.37% | 41.58 | 8.25 |
| 07/22 | 2,793 | 2,794 | 2,194 | 2,354 | -9.22% | 3,943,600 | 192億7926万 | +9.64% | 43 | 8.54 |
| 07/19 | 2,308 | 2,708 | 2,280 | 2,593 | +8.77% | 3,619,100 | 212億3667万 | +21.91% | 47.37 | 9.4 |
| 07/18 | 2,266 | 2,448 | 2,243 | 2,384 | +5.44% | 664,500 | 195億2496万 | +13.74% | 43.55 | 8.64 |
| 07/17 | 2,240 | 2,317 | 2,222 | 2,261 | +1.53% | 252,000 | 185億1759万 | +9.02% | 41.3 | 8.2 |
| 07/16 | 2,250 | 2,306 | 2,205 | 2,227 | +0.04% | 256,200 | 182億3913万 | +8.21% | 40.68 | 8.08 |
| 07/12 | 2,121 | 2,236 | 2,114 | 2,226 | +3.44% | 244,200 | 182億3094万 | +8.85% | 40.66 | 8.07 |
| 07/11 | 2,140 | 2,188 | 2,080 | 2,152 | +1.7% | 237,500 | 176億2488万 | +6.17% | 39.31 | 7.8 |
| 07/10 | 2,100 | 2,124 | 2,075 | 2,116 | -0.28% | 213,200 | 173億3004万 | +5.27% | 38.65 | 7.67 |
| 07/09 | 2,160 | 2,245 | 2,071 | 2,122 | -2.79% | 513,900 | 173億7918万 | +6.15% | 38.76 | 7.69 |
| 07/08 | 2,279 | 2,340 | 2,176 | 2,183 | -3.36% | 503,200 | 178億7877万 | +9.86% | 39.88 | 7.92 |
| 07/05 | 2,243 | 2,358 | 2,200 | 2,259 | -0.22% | 736,900 | 185億121万 | +14.55% | 41.27 | 8.19 |
| 07/04 | 2,425 | 2,488 | 2,211 | 2,264 | -2.79% | 1,316,500 | 185億4216万 | +15.86% | 41.36 | 8.21 |
| 07/03 | 2,254 | 2,410 | 2,200 | 2,329 | +4.49% | 1,235,900 | 190億7451万 | +20.55% | 42.54 | 8.45 |
| 07/02 | 2,071 | 2,295 | 2,022 | 2,229 | +9.26% | 1,178,900 | 182億5551万 | +16.89% | 40.72 | 8.08 |
| 07/01 | 2,188 | 2,190 | 2,015 | 2,040 | -3.5% | 303,000 | 167億760万 | +8.11% | 37.27 | 7.4 |
| 06/28 | 1,988 | 2,203 | 1,955 | 2,114 | +7.36% | 475,500 | 173億1366万 | +12.69% | 38.62 | 7.67 |
| 06/27 | 1,957 | 2,009 | 1,952 | 1,969 | +0.31% | 56,700 | 161億2611万 | +5.8% | 35.97 | 7.14 |
| 06/26 | 2,000 | 2,031 | 1,963 | 1,963 | -1.7% | 114,500 | 160億7697万 | +5.99% | 35.86 | 7.12 |
| 06/25 | 1,998 | 2,020 | 1,986 | 1,997 | -0.65% | 58,000 | 163億5543万 | +8.24% | 36.48 | 7.24 |
| 06/24 | 2,086 | 2,087 | 1,980 | 2,010 | -2.19% | 141,000 | 164億6190万 | +9.42% | 36.72 | 7.29 |
| 06/21 | 2,002 | 2,068 | 1,995 | 2,055 | +3.37% | 179,200 | 168億3045万 | +12.36% | 37.54 | 7.45 |
| 06/20 | 1,982 | 2,011 | 1,965 | 1,988 | +0.91% | 124,800 | 162億8172万 | +9.23% | 36.32 | 7.21 |
| 06/19 | 1,969 | 1,996 | 1,944 | 1,970 | +2.07% | 115,800 | 161億3430万 | +8.6% | 35.99 | 7.14 |
| 06/18 | 1,940 | 1,972 | 1,890 | 1,930 | -0.26% | 94,700 | 158億670万 | +6.57% | 35.26 | 7 |
| 06/17 | 1,926 | 1,936 | 1,860 | 1,935 | +3.48% | 95,800 | 158億4765万 | +6.85% | 35.35 | 7.02 |
| 06/14 | 1,774 | 1,877 | 1,770 | 1,870 | +3.26% | 50,200 | 153億1530万 | +3.2% | 34.16 | 6.78 |
| 06/13 | 1,855 | 1,874 | 1,811 | 1,811 | -1.09% | 37,000 | 148億3209万 | -0.28% | 33.08 | 6.57 |
| 06/12 | 1,861 | 1,890 | 1,831 | 1,831 | -2.19% | 43,000 | 149億9589万 | +0.33% | 33.45 | 6.64 |
| 06/11 | 1,900 | 1,902 | 1,871 | 1,872 | -0.69% | 63,600 | 153億3168万 | +2.13% | 34.2 | 6.79 |
| 06/10 | 1,791 | 1,890 | 1,782 | 1,885 | +6.2% | 93,300 | 154億3815万 | +2.45% | 34.43 | 6.84 |
| 06/07 | 1,733 | 1,776 | 1,733 | 1,775 | +2.66% | 35,600 | 145億3725万 | -3.74% | 32.42 | 6.44 |
| 06/06 | 1,856 | 1,856 | 1,729 | 1,729 | -5.78% | 100,900 | 141億6051万 | -6.69% | 31.58 | 6.27 |
| 06/05 | 1,842 | 1,857 | 1,817 | 1,835 | -0.11% | 44,900 | 150億2865万 | -1.61% | 33.52 | 6.65 |
| 06/04 | 1,795 | 1,853 | 1,784 | 1,837 | +2.28% | 76,600 | 150億4503万 | -2.03% | 33.56 | 6.66 |
| 06/03 | 1,824 | 1,847 | 1,793 | 1,796 | -0.5% | 83,500 | 147億924万 | -4.67% | 32.81 | 6.51 |
| 05/31 | 1,734 | 1,805 | 1,732 | 1,805 | +4.21% | 78,800 | 147億8295万 | -5% | 32.97 | 6.55 |
| 05/30 | 1,674 | 1,747 | 1,672 | 1,732 | +1.7% | 72,500 | 141億8508万 | -9.46% | 31.64 | 6.28 |
| 05/29 | 1,737 | 1,747 | 1,703 | 1,703 | -1.73% | 36,500 | 139億4757万 | -11.81% | 31.11 | 6.18 |
| 05/28 | 1,760 | 1,773 | 1,731 | 1,733 | -1.25% | 33,700 | 141億9327万 | -11.13% | 31.66 | 6.28 |
| 05/27 | 1,732 | 1,755 | 1,704 | 1,755 | +1.33% | 56,400 | 143億7345万 | -10.78% | 32.06 | 6.36 |
| 05/24 | 1,721 | 1,756 | 1,720 | 1,732 | -1.37% | 79,800 | 141億8508万 | -12.66% | 31.64 | 6.28 |
| 05/23 | 1,788 | 1,791 | 1,752 | 1,756 | -1.79% | 78,300 | 143億8164万 | -12.38% | 32.08 | 6.37 |
| 05/22 | 1,809 | 1,820 | 1,785 | 1,788 | -0.67% | 48,600 | 146億4372万 | -11.88% | 32.66 | 6.48 |
| 05/21 | 1,817 | 1,865 | 1,800 | 1,800 | -0.39% | 80,400 | 147億4200万 | -12.41% | 32.88 | 6.53 |
| 05/20 | 1,795 | 1,819 | 1,776 | 1,807 | -0.33% | 79,300 | 147億9933万 | -13.13% | 33.01 | 6.55 |
| 05/17 | 1,849 | 1,874 | 1,792 | 1,813 | -1.95% | 89,200 | 148億4847万 | -13.42% | 33.12 | 6.57 |
| 05/16 | 1,871 | 1,871 | 1,801 | 1,849 | -2.12% | 155,900 | 151億4331万 | -12.29% | 33.78 | 6.7 |
| 05/15 | 1,866 | 1,928 | 1,801 | 1,889 | -2.93% | 271,800 | 154億7091万 | -10.64% | 34.51 | 6.85 |
| 05/14 | 2,000 | 2,005 | 1,930 | 1,946 | -0.71% | 224,100 | 159億3774万 | -8.08% | 35.55 | 7.06 |
| 05/13 | 2,004 | 2,011 | 1,948 | 1,960 | -0.2% | 105,400 | 160億5240万 | -7.33% | 35.8 | 7.11 |
| 05/10 | 2,049 | 2,062 | 1,941 | 1,964 | -3.68% | 183,900 | 160億8516万 | -7.01% | 35.88 | 7.12 |
| 05/09 | 2,039 | 2,056 | 1,991 | 2,039 | +0.84% | 105,100 | 166億9941万 | -3.27% | 37.25 | 7.39 |
| 05/08 | 2,038 | 2,092 | 2,018 | 2,022 | -1.03% | 137,800 | 165億6018万 | -3.9% | 36.94 | 7.33 |
| 05/07 | 2,053 | 2,069 | 2,020 | 2,043 | +2.41% | 100,800 | 167億3217万 | -2.81% | 37.32 | 7.41 |
| 05/02 | 1,987 | 2,058 | 1,959 | 1,995 | -0.05% | 117,100 | 163億3905万 | -4.95% | 36.44 | 7.23 |
| 05/01 | 2,011 | 2,031 | 1,990 | 1,996 | -1.33% | 113,400 | 163億4724万 | -4.77% | 36.46 | 7.24 |
| 04/30 | 2,091 | 2,091 | 1,997 | 2,023 | -2.74% | 180,100 | 165億6837万 | -3.39% | 36.95 | 7.34 |
| 04/26 | 2,082 | 2,110 | 2,043 | 2,080 | 0% | 119,900 | 170億3520万 | -0.43% | 38 | 7.54 |
| 04/25 | 2,188 | 2,200 | 2,077 | 2,080 | -5.28% | 182,300 | 170億3520万 | -0.14% | 38 | 7.54 |
| 04/24 | 2,148 | 2,220 | 2,136 | 2,196 | +3.05% | 144,300 | 179億8524万 | +5.58% | 40.11 | 7.96 |
| 04/23 | 2,212 | 2,212 | 2,088 | 2,131 | -2.29% | 153,500 | 174億5289万 | +2.65% | 38.93 | 7.73 |
| 04/22 | 2,145 | 2,215 | 2,076 | 2,181 | +0.97% | 182,000 | 178億6239万 | +5.11% | 39.84 | 7.91 |
| 04/19 | 2,193 | 2,205 | 2,083 | 2,160 | -0.69% | 166,900 | 176億9040万 | +4.45% | 39.46 | 7.83 |
| 04/18 | 2,150 | 2,239 | 2,123 | 2,175 | +1.02% | 140,000 | 178億1325万 | +5.58% | 39.73 | 7.89 |
| 04/17 | 2,208 | 2,240 | 2,153 | 2,153 | -4.06% | 198,200 | 176億3307万 | +4.82% | 39.33 | 7.81 |
| 04/16 | 2,330 | 2,353 | 2,221 | 2,244 | -6.62% | 300,300 | 183億7836万 | +9.52% | 40.99 | 8.14 |
| 04/15 | 2,400 | 2,451 | 2,316 | 2,403 | -0.54% | 299,300 | 196億8057万 | +17.79% | 43.9 | 8.71 |
| 04/12 | 2,425 | 2,566 | 2,377 | 2,416 | -0.41% | 1,093,900 | 197億8704万 | +19.25% | 44.13 | 8.76 |
| 04/11 | 2,308 | 2,588 | 2,268 | 2,426 | +12.42% | 2,397,700 | 198億6894万 | +20.4% | 44.32 | 8.8 |
| 04/10 | 2,150 | 2,184 | 2,127 | 2,158 | -0.14% | 96,800 | 176億7402万 | +7.58% | 39.42 | 7.83 |
| 04/09 | 2,032 | 2,185 | 2,023 | 2,161 | +6.98% | 229,900 | 176億9859万 | +7.73% | 39.48 | 7.84 |
| 04/08 | 1,974 | 2,020 | 1,966 | 2,020 | +3.22% | 79,500 | 165億4380万 | +0.75% | 36.9 | 7.33 |
| 04/05 | 1,871 | 1,974 | 1,858 | 1,957 | +3% | 60,200 | 160億2783万 | -2.44% | 35.75 | 7.1 |
| 04/04 | 1,895 | 1,924 | 1,870 | 1,900 | +1.23% | 35,100 | 155億6100万 | -5.38% | 34.71 | 6.89 |
| 04/03 | 1,864 | 1,902 | 1,847 | 1,877 | +0.16% | 71,100 | 153億7263万 | -6.89% | 34.29 | 6.81 |
| 04/02 | 1,936 | 1,949 | 1,852 | 1,874 | -3% | 101,200 | 153億4806万 | -7.23% | 34.23 | 6.8 |
| 04/01 | 1,975 | 1,979 | 1,921 | 1,932 | -2.47% | 52,700 | 158億2308万 | -4.31% | 35.29 | 7.01 |
| 03/29 | 1,972 | 2,052 | 1,950 | 1,981 | +1.12% | 85,000 | 162億2439万 | -1.69% | 36.27 | 7.18 |
| 03/28 | 1,947 | 2,012 | 1,903 | 1,959 | +2.3% | 114,000 | 160億4421万 | -2.34% | 35.87 | 7.1 |
| 03/27 | 1,950 | 1,977 | 1,915 | 1,915 | -1.34% | 49,900 | 156億8385万 | -4.3% | 35.06 | 6.94 |
| 03/26 | 1,901 | 1,958 | 1,899 | 1,941 | +1.94% | 60,400 | 158億9679万 | -2.9% | 35.54 | 7.04 |
| 03/25 | 1,938 | 1,980 | 1,896 | 1,904 | -1.09% | 90,800 | 155億9376万 | -4.61% | 34.86 | 6.9 |
| 03/22 | 2,006 | 2,019 | 1,919 | 1,925 | -4.32% | 149,800 | 157億6575万 | -3.22% | 35.25 | 6.98 |
| 03/21 | 2,094 | 2,095 | 2,006 | 2,012 | -3.96% | 135,500 | 164億7828万 | +1.56% | 36.84 | 7.3 |
| 03/19 | 2,091 | 2,095 | 2,045 | 2,095 | -0.24% | 61,900 | 171億5805万 | +6.94% | 38.36 | 7.6 |
| 03/18 | 2,034 | 2,108 | 2,008 | 2,100 | +4.58% | 125,500 | 171億9900万 | +8.7% | 38.45 | 7.62 |
| 03/15 | 1,970 | 2,022 | 1,945 | 2,008 | +1.88% | 112,400 | 164億4552万 | +5.41% | 36.77 | 7.28 |
| 03/14 | 2,008 | 2,024 | 1,905 | 1,971 | -1.84% | 181,400 | 161億4249万 | +4.67% | 36.09 | 7.15 |
| 03/13 | 2,056 | 2,100 | 1,990 | 2,008 | -1.95% | 166,700 | 164億4552万 | +7.78% | 36.77 | 7.28 |
| 03/12 | 2,020 | 2,111 | 1,990 | 2,048 | +1.94% | 133,000 | 167億7312万 | +11.12% | 37.5 | 7.43 |
| 03/11 | 1,970 | 2,074 | 1,966 | 2,009 | -1.9% | 234,200 | 164億5371万 | +10.38% | 36.78 | 7.29 |
| 03/08 | 2,100 | 2,160 | 2,039 | 2,048 | -4.07% | 161,100 | 167億7312万 | +13.97% | 37.5 | 7.43 |
| 03/07 | 2,255 | 2,268 | 2,098 | 2,135 | -3.44% | 333,400 | 174億8565万 | +20.35% | 39.09 | 7.74 |
| 03/06 | 2,099 | 2,260 | 2,074 | 2,211 | +2.89% | 209,200 | 181億809万 | +26.49% | 40.48 | 8.02 |
| 03/05 | 2,135 | 2,153 | 2,061 | 2,149 | -0.05% | 191,100 | 176億31万 | +25.09% | 39.35 | 7.79 |
| 03/04 | 2,080 | 2,223 | 2,050 | 2,150 | +5.29% | 278,600 | 176億850万 | +27.07% | 39.37 | 7.8 |
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 3月期 | 6,990 1/5 | 998 3,990 10/1 | 19,268,000 4,817,000 11/11 | 529億5344万 | 73億5756万 | +74.81% 1/5 | -18.21% 2/17 |
| 2016年 3月期 | 18,500 7/23 | 3,410 2/29 | 4,795,700 6/17 | 1415億9160万 | 266億5528万 | +86.75% 7/23 | -41.71% 2/29 |
| 2017年 3月期 | 5,580 3/13 2/21 | 2,972 11/9 | 1,777,700 6/2 | 453億1183万 | 240億8389万 | +29.16% 12/16 | -17.85% 6/24 |
| 2018年 3月期 | 5,460 5/16 | 3,315 2/14 | 670,300 5/16 | 443億3738万 | 271億2996万 | +12.6% 5/15 | -17.75% 2/14 |
| 2019年 3月期 | 4,420 11/29 | 2,036 8/16 | 657,700 11/29 | 361億7328万 | 166億6262万 | +26.71% 9/19 | -27.38% 12/25 |
| 2020年 3月期 | 5,320 6/12 | 1,405 3/13 | 628,100 5/16 | 435億7080万 | 115億695万 | +25.7% 6/11 | -33.34% 3/13 |
| 2021年 3月期 | 3,225 10/21 | 1,727 4/6 | 725,600 6/19 | 264億1275万 | 141億4413万 | +14.78% 5/13 | -14.69% 11/17 |
| 2022年 3月期 | 2,298 4/2 | 930 2/18 | 2,597,800 3/1 | 188億2062万 | 76億1670万 | +35.89% 3/1 | -15.77% 1/27 |
| 2023年 3月期 | 1,336 9/7 | 887 5/17 | 758,200 9/7 | 109億4184万 | 72億6453万 | +24.72% 4/14 | -14.88% 12/28 |
| 2024年 3月期 | 2,268 3/7 | 937 4/7 | 1,826,400 6/14 | 185億7492万 | 76億7403万 | +48.39% 6/19 | -15.58% 8/16 |
| 最新 | 2,420 2024/7/26 | 1,592,400 | 198億1980万 | +9.8% 2,204 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- -58%（0.42倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/07/26 vs 2023/12/29
- 86%（1.86倍）
- 過去安値
887円（2022/05/17） - 173%（2.73倍）
2,420円（7/26）