株価チャート
株価
7/26
- 前日 (7/25)
- 161
- 始値
- 160
- 高値
- 163
- 安値
- 160
- 終値 ±0%
- 161
- 出来高 -70.1%
- 41,500
乖離率
- 株価(5日)
移動平均値 - -1.23%
163 - 株価(25日)
移動平均値 - -4.17%
168 - 出来高(5日)
移動平均値 - -48.24%
80,180
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 | 160 | 163 | 160 | 161 | 0% | 41,500 | 35億6979万 | -4.17% | 10.61 | 1.4 |
07/25 | 161 | 166 | 159 | 161 | 0% | 138,800 | 35億6979万 | -4.73% | 10.61 | 1.4 |
07/24 | 166 | 166 | 161 | 161 | -3.01% | 94,500 | 35億6979万 | -4.73% | 10.61 | 1.4 |
07/23 | 165 | 167 | 164 | 166 | +1.22% | 30,400 | 36億8065万 | -1.78% | 10.94 | 1.45 |
07/22 | 165 | 168 | 164 | 164 | -1.8% | 95,700 | 36億3631万 | -2.96% | 10.81 | 1.43 |
07/19 | 167 | 168 | 165 | 167 | 0% | 75,000 | 37億282万 | -1.76% | 11.01 | 1.46 |
07/18 | 167 | 169 | 166 | 167 | 0% | 22,900 | 37億282万 | -1.76% | 11.01 | 1.46 |
07/17 | 166 | 169 | 166 | 167 | 0% | 27,700 | 37億282万 | -1.76% | 11.01 | 1.46 |
07/16 | 167 | 168 | 166 | 167 | -0.6% | 78,700 | 37億282万 | -1.76% | 11.01 | 1.46 |
07/12 | 167 | 170 | 167 | 168 | 0% | 73,800 | 37億2500万 | -1.18% | 11.08 | 1.47 |
07/11 | 167 | 168 | 166 | 168 | +0.6% | 31,200 | 37億2500万 | -1.18% | 11.08 | 1.47 |
07/10 | 169 | 170 | 167 | 167 | -1.18% | 48,900 | 37億282万 | -1.76% | 11.01 | 1.46 |
07/09 | 170 | 170 | 168 | 169 | -0.59% | 41,800 | 37億4717万 | -0.59% | 11.14 | 1.47 |
07/08 | 169 | 172 | 169 | 170 | +0.59% | 43,700 | 37億6934万 | 0% | 11.21 | 1.48 |
07/05 | 171 | 171 | 168 | 169 | -0.59% | 33,200 | 37億4717万 | -0.59% | 11.14 | 1.47 |
07/04 | 170 | 171 | 169 | 170 | 0% | 26,100 | 37億6934万 | 0% | 11.21 | 1.48 |
07/03 | 168 | 171 | 168 | 170 | -0.58% | 85,000 | 37億6934万 | 0% | 11.21 | 1.48 |
07/02 | 171 | 173 | 170 | 171 | -0.58% | 50,000 | 37億9151万 | +0.59% | 11.27 | 1.49 |
07/01 | 174 | 174 | 171 | 172 | -1.15% | 49,300 | 38億1369万 | +1.18% | 11.34 | 1.5 |
06/28 | 172 | 174 | 171 | 174 | +1.16% | 31,400 | 38億5803万 | +2.35% | 11.47 | 1.52 |
06/27 | 172 | 175 | 172 | 172 | 0% | 57,300 | 38億1369万 | +1.18% | 11.34 | 1.5 |
06/26 | 172 | 172 | 171 | 172 | -0.58% | 27,400 | 38億1369万 | +1.18% | 11.34 | 1.5 |
06/25 | 170 | 173 | 169 | 173 | +1.76% | 58,500 | 38億3586万 | +2.37% | 11.41 | 1.51 |
06/24 | 171 | 171 | 169 | 170 | -0.58% | 48,000 | 37億6934万 | +0.59% | 11.21 | 1.48 |
06/21 | 168 | 172 | 168 | 171 | +1.18% | 34,200 | 37億9151万 | +1.18% | 11.27 | 1.49 |
06/20 | 170 | 170 | 169 | 169 | 0% | 19,300 | 37億4717万 | 0% | 11.14 | 1.47 |
06/19 | 170 | 171 | 169 | 169 | -0.59% | 29,900 | 37億4717万 | 0% | 11.14 | 1.47 |
06/18 | 173 | 173 | 170 | 170 | -0.58% | 67,300 | 37億6934万 | +0.59% | 11.21 | 1.48 |
06/17 | 170 | 172 | 169 | 171 | -0.58% | 48,100 | 37億9151万 | +1.18% | 11.27 | 1.49 |
06/14 | 171 | 172 | 170 | 172 | +1.78% | 76,500 | 38億1369万 | +1.78% | 11.34 | 1.5 |
06/13 | 171 | 171 | 168 | 169 | -1.17% | 137,200 | 37億4717万 | -0.59% | 11.14 | 1.47 |
06/12 | 171 | 173 | 171 | 171 | 0% | 51,200 | 37億9151万 | +0.59% | 11.27 | 1.49 |
06/11 | 170 | 172 | 170 | 171 | +0.59% | 92,500 | 37億9151万 | +0.59% | 11.27 | 1.49 |
06/10 | 170 | 171 | 168 | 170 | +0.59% | 56,500 | 37億6934万 | 0% | 11.21 | 1.48 |
06/07 | 165 | 169 | 165 | 169 | +0.6% | 134,200 | 37億4717万 | -0.59% | 11.14 | 1.47 |
06/06 | 170 | 170 | 167 | 168 | -0.59% | 39,500 | 37億2500万 | -1.18% | 11.08 | 1.47 |
06/05 | 168 | 170 | 168 | 169 | -0.59% | 53,100 | 37億4717万 | -0.59% | 11.14 | 1.47 |
06/04 | 169 | 173 | 168 | 170 | 0% | 137,100 | 37億6934万 | 0% | 11.21 | 1.48 |
06/03 | 170 | 172 | 169 | 170 | +0.59% | 113,300 | 37億6934万 | 0% | 11.21 | 1.48 |
05/31 | 166 | 170 | 166 | 169 | +2.42% | 70,400 | 37億4717万 | -0.59% | 11.14 | 1.47 |
05/30 | 165 | 167 | 164 | 165 | -1.2% | 104,600 | 36億5848万 | -2.94% | 10.88 | 1.44 |
05/29 | 170 | 172 | 167 | 167 | -2.34% | 138,000 | 37億282万 | -1.76% | 11.01 | 1.46 |
05/28 | 170 | 173 | 169 | 171 | +0.59% | 89,400 | 37億9151万 | +0.59% | 11.27 | 1.49 |
05/27 | 167 | 172 | 167 | 170 | +2.41% | 135,100 | 37億6934万 | 0% | 11.21 | 1.48 |
05/24 | 166 | 168 | 166 | 166 | -0.6% | 35,100 | 36億8065万 | -2.35% | 10.94 | 1.45 |
05/23 | 166 | 169 | 165 | 167 | 0% | 87,300 | 37億282万 | -2.34% | 11.01 | 1.46 |
05/22 | 169 | 169 | 166 | 167 | -1.18% | 92,900 | 37億282万 | -2.34% | 11.01 | 1.46 |
05/21 | 172 | 172 | 168 | 169 | -1.74% | 63,600 | 37億4717万 | -1.17% | 11.14 | 1.47 |
05/20 | 169 | 172 | 169 | 172 | +2.38% | 62,700 | 38億1369万 | 0% | 11.34 | 1.5 |
05/17 | 166 | 173 | 166 | 168 | +1.82% | 149,000 | 37億2500万 | -2.33% | 11.08 | 1.47 |
05/16 | 166 | 169 | 163 | 165 | -0.6% | 119,400 | 36億5848万 | -4.07% | 10.88 | 1.44 |
05/15 | 170 | 170 | 165 | 166 | -1.78% | 164,400 | 36億8065万 | -4.05% | 10.94 | 1.45 |
05/14 | 166 | 171 | 166 | 169 | -6.63% | 439,600 | 37億4717万 | -2.31% | 11.14 | 1.47 |
05/13 | 181 | 181 | 175 | 181 | -1.09% | 248,800 | 40億1324万 | +4.62% | 11.93 | 1.58 |
05/10 | 181 | 185 | 180 | 183 | +2.23% | 263,600 | 40億5759万 | +5.78% | 12.06 | 1.6 |
05/09 | 174 | 184 | 172 | 179 | +4.07% | 322,600 | 39億6890万 | +3.47% | 11.8 | 1.56 |
05/08 | 172 | 174 | 170 | 172 | 0% | 50,800 | 38億1369万 | -0.58% | 11.34 | 1.5 |
05/07 | 171 | 172 | 170 | 172 | +1.18% | 16,800 | 38億1369万 | -1.15% | 11.34 | 1.5 |
05/02 | 170 | 171 | 169 | 170 | 0% | 32,800 | 37億6934万 | -2.3% | 11.21 | 1.48 |
05/01 | 171 | 172 | 169 | 170 | -0.58% | 22,300 | 37億6934万 | -2.3% | 11.21 | 1.48 |
04/30 | 169 | 171 | 169 | 171 | +0.59% | 37,800 | 37億9151万 | -1.72% | 11.27 | 1.49 |
04/26 | 167 | 170 | 166 | 170 | +1.8% | 29,900 | 37億6934万 | -2.3% | 11.21 | 1.48 |
04/25 | 172 | 172 | 167 | 167 | -1.18% | 48,500 | 37億282万 | -4.02% | 11.01 | 1.46 |
04/24 | 168 | 172 | 168 | 169 | +0.6% | 41,400 | 37億4717万 | -3.43% | 11.14 | 1.47 |
04/23 | 168 | 169 | 164 | 168 | +0.6% | 61,800 | 37億2500万 | -4% | 11.08 | 1.47 |
04/22 | 166 | 170 | 166 | 167 | 0% | 79,900 | 37億282万 | -4.57% | 11.01 | 1.46 |
04/19 | 169 | 169 | 162 | 167 | -2.91% | 132,700 | 37億282万 | -4.57% | 11.01 | 1.46 |
04/18 | 170 | 172 | 161 | 172 | 0% | 129,800 | 38億1369万 | -1.71% | 11.34 | 1.5 |
04/17 | 174 | 174 | 170 | 172 | -1.15% | 76,700 | 38億1369万 | -1.71% | 11.34 | 1.5 |
04/16 | 173 | 174 | 172 | 174 | -0.57% | 42,900 | 38億5803万 | -0.57% | 11.47 | 1.52 |
04/15 | 176 | 177 | 173 | 175 | -1.13% | 28,200 | 38億8021万 | 0% | 11.54 | 1.53 |
04/12 | 174 | 177 | 174 | 177 | -0.56% | 48,400 | 39億2455万 | +1.14% | 11.67 | 1.54 |
04/11 | 176 | 178 | 174 | 178 | 0% | 37,400 | 39億4672万 | +1.71% | 11.73 | 1.55 |
04/10 | 176 | 178 | 175 | 178 | +1.14% | 18,000 | 39億4672万 | +1.71% | 11.73 | 1.55 |
04/09 | 174 | 177 | 172 | 176 | +1.15% | 54,300 | 39億238万 | +1.15% | 11.6 | 1.54 |
04/08 | 175 | 175 | 171 | 174 | -0.57% | 81,600 | 38億5803万 | 0% | 11.47 | 1.52 |
04/05 | 178 | 178 | 174 | 175 | -1.13% | 70,800 | 38億8021万 | +0.57% | 11.54 | 1.53 |
04/04 | 180 | 181 | 176 | 177 | -2.21% | 77,600 | 39億2455万 | +1.72% | 11.67 | 1.54 |
04/03 | 181 | 184 | 177 | 181 | +0.56% | 116,400 | 40億1324万 | +3.43% | 11.93 | 1.58 |
04/02 | 182 | 187 | 179 | 180 | -2.17% | 127,600 | 39億9107万 | +3.45% | 11.87 | 1.57 |
04/01 | 178 | 187 | 176 | 184 | +5.14% | 280,800 | 40億7976万 | +5.75% | 12.13 | 1.61 |
03/29 | 170 | 176 | 170 | 175 | +1.16% | 63,300 | 38億8021万 | +0.57% | 11.54 | 1.53 |
03/28 | 173 | 174 | 171 | 173 | -0.57% | 117,900 | 38億3586万 | -0.57% | 11.41 | 1.51 |
03/27 | 176 | 176 | 173 | 174 | -1.14% | 74,400 | 38億5803万 | 0% | 11.47 | 1.52 |
03/26 | 173 | 176 | 171 | 176 | +1.15% | 87,800 | 39億238万 | +1.15% | 11.6 | 1.54 |
03/25 | 176 | 176 | 174 | 174 | -0.57% | 57,800 | 38億5803万 | 0% | 11.47 | 1.52 |
03/22 | 175 | 175 | 173 | 175 | +0.57% | 63,900 | 38億8021万 | +0.57% | 11.54 | 1.53 |
03/21 | 176 | 176 | 174 | 174 | +0.58% | 119,500 | 38億5803万 | 0% | 11.47 | 1.52 |
03/19 | 171 | 173 | 169 | 173 | +1.17% | 313,400 | 38億3586万 | -0.57% | 11.41 | 1.51 |
03/18 | 169 | 172 | 169 | 171 | +2.4% | 83,000 | 37億9151万 | -1.72% | 11.27 | 1.49 |
03/15 | 168 | 168 | 166 | 167 | -0.6% | 63,200 | 37億282万 | -4.02% | 11.01 | 1.46 |
03/14 | 169 | 170 | 167 | 168 | -0.59% | 53,700 | 37億2500万 | -4% | 11.08 | 1.47 |
03/13 | 173 | 173 | 169 | 169 | -1.74% | 56,600 | 37億4717万 | -3.43% | 11.14 | 1.47 |
03/12 | 169 | 173 | 166 | 172 | +1.18% | 131,000 | 38億1369万 | -1.71% | 11.34 | 1.5 |
03/11 | 174 | 174 | 168 | 170 | -2.86% | 182,100 | 37億6934万 | -3.41% | 11.21 | 1.48 |
03/08 | 177 | 179 | 174 | 175 | -1.69% | 87,800 | 38億8021万 | -0.57% | 11.54 | 1.53 |
03/07 | 179 | 180 | 176 | 178 | +1.14% | 79,000 | 39億4672万 | +1.14% | 11.73 | 1.55 |
03/06 | 172 | 178 | 171 | 176 | +2.33% | 75,900 | 39億238万 | -0.56% | 11.6 | 1.54 |
03/05 | 173 | 175 | 169 | 172 | -0.58% | 134,700 | 38億1369万 | -2.82% | 11.34 | 1.5 |
03/04 | 176 | 176 | 172 | 173 | -2.26% | 79,400 | 38億3586万 | -2.26% | 11.41 | 1.51 |
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 | |
2008年 12月期 | 2,010 201,000 1/7 | 441 44,100 10/28 | 1,247,100 12,471 2/18 | - | - | +28.02% 12/24 | -36.19% 10/10 |
2009年 12月期 | 843 84,300 1/6 | 454 45,400 10/6 | 204,300 2,043 11/11 | - | - | +19.43% 4/6 | -23.25% 2/23 |
2010年 12月期 | 2,140 214,000 4/30 | 473 47,300 1/4 | 1,558,800 15,588 4/30 | 216億8547万 | 47億9309万 | +64.38% 4/28 | -23.24% 7/1 |
2011年 12月期 | 1,368 136,800 1/17 | 406 40,600 11/24 | 521,600 5,216 1/17 | 138億6249万 | 41億1416万 | +18.43% 12/14 | -41.49% 3/15 |
2012年 12月期 | 955 3/6 | 331 12/27 | 470,900 3/2 | 96億7739万 | 33億5415万 | +62.88% 3/5 | -29.96% 11/13 |
2013年 12月期 | 2,398 12/20 | 299 2/15 | 5,857,100 12/20 | 242億9989万 | 30億2988万 | +129.24% 12/10 | -35.32% 2/4 |
2014年 12月期 | 2,725 3/12 | 968 2/5 | 15,300,900 3/11 | 342億945万 | 121億5220万 | +58.05% 3/11 | -28.1% 4/14 |
2015年 12月期 | 2,315 2/12 | 517 8/25 | 8,544,100 12/4 | 290億6234万 | 65億9378万 | +85.98% 12/4 | -31.36% 8/25 |
2016年 12月期 | 1,018 1/8 | 399 6/24 | 1,906,900 7/26 | 129億8350万 | 57億2721万 | +32.08% 7/25 | -25.95% 2/12 |
2017年 12月期 | 669 6/8 | 400 4/13 4/12 | 8,348,400 6/8 | 96億277万 | 57億4157万 | +44.57% 6/8 | -12.22% 2/6 |
2018年 12月期 | 498 1/16 | 125 12/25 | 9,585,800 6/13 | 71億5323万 | 21億3976万 | +30.31% 6/13 | -31.67% 12/25 |
2019年 12月期 | 376 8/14 | 147 1/4 | 10,123,400 7/26 | 64億4307万 | 25億1636万 | +61.09% 7/29 | -14.33% 8/29 |
2020年 12月期 | 475 9/1 | 116 3/13 | 3,377,800 8/17 | 105億1584万 | 25億6808万 | +33.54% 8/24 | -36.57% 3/13 |
2021年 12月期 | 283 2/12 | 129 12/3 12/2 | 4,385,100 12/8 | 62億6523万 | 28億5588万 | +16.73% 12/8 | -15.31% 5/17 |
2022年 12月期 | 165 8/18 | 106 2/24 | 5,098,400 3/9 | 36億5505万 | 23億4809万 | +14.13% 3/9 | -11.21% 12/29 |
2023年 12月期 | 237 9/28 | 126 4/6 3/29 他2件 | 7,637,000 5/12 | 52億5491万 | 27億9375万 | +27.13% 5/12 | -12.96% 12/8 |
最新 | 161 2024/7/26 | 41,500 | 35億6979万 | -4.17% 168 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -13%(0.87倍)
- 2005/12/30 vs 2004/12/30
- 121%(2.21倍)
- 2006/12/29 vs 2005/12/30
- -55%(0.45倍)
- 2007/12/28 vs 2006/12/29
- -68%(0.32倍)
- 2008/12/30 vs 2007/12/28
- -62%(0.38倍)
- 2009/12/30 vs 2008/12/30
- -41%(0.59倍)
- 2010/12/30 vs 2009/12/30
- 150%(2.5倍)
- 2011/12/30 vs 2010/12/30
- -63%(0.37倍)
- 2012/12/28 vs 2011/12/30
- -22%(0.78倍)
- 2013/12/30 vs 2012/12/28
- 391%(4.91倍)
- 2014/12/30 vs 2013/12/30
- -13%(0.87倍)
- 2015/12/30 vs 2014/12/30
- -38%(0.62倍)
- 2016/12/30 vs 2015/12/30
- -49%(0.51倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -66%(0.34倍)
- 2019/12/30 vs 2018/12/28
- 74%(1.74倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- -38%(0.62倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/07/26 vs 2023/12/29
- -13%(0.87倍)
- 過去安値
106円(2022/02/24) - 52%(1.52倍)
161円(7/26)