株価チャート
株価
7/26
- 前日 (7/25)
- 2,521
- 始値
- 2,521
- 高値
- 2,535
- 安値
- 2,482
- 終値 -1.31%
- 2,488
- 出来高 -24.29%
- 321,900
乖離率
- 株価（5日）
移動平均値 - -1.97%
2,538 - 株価（25日）
移動平均値 - -0.12%
2,491 - 出来高（5日）
移動平均値 - -16.68%
386,340
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 | 2,521 | 2,535 | 2,482 | 2,488 | -1.31% | 321,900 | 4557億6399万 | -0.12% | 22.11 | 3.5 |
| 07/25 | 2,541 | 2,552 | 2,515 | 2,521 | -0.63% | 425,200 | 4618億909万 | +1.69% | 22.4 | 3.55 |
| 07/24 | 2,553 | 2,553 | 2,527 | 2,537 | -0.82% | 409,800 | 4647億4005万 | +2.96% | 22.55 | 3.57 |
| 07/23 | 2,570 | 2,589 | 2,552 | 2,558 | -1.12% | 421,000 | 4685億8693万 | +4.45% | 22.73 | 3.6 |
| 07/22 | 2,619 | 2,620 | 2,578 | 2,587 | -1.26% | 353,800 | 4738億9929万 | +6.33% | 22.99 | 3.64 |
| 07/19 | 2,638 | 2,666 | 2,619 | 2,620 | -0.15% | 374,500 | 4799億4439万 | +8.35% | 23.28 | 3.68 |
| 07/18 | 2,604 | 2,645 | 2,598 | 2,624 | +0.34% | 474,500 | 4806億7713万 | +9.33% | 23.32 | 3.69 |
| 07/17 | 2,624 | 2,648 | 2,589 | 2,615 | -0.04% | 466,000 | 4790億2847万 | +9.74% | 23.24 | 3.68 |
| 07/16 | 2,613 | 2,654 | 2,600 | 2,616 | +0.19% | 539,000 | 4792億1165万 | +10.57% | 23.25 | 3.68 |
| 07/12 | 2,545 | 2,629 | 2,540 | 2,611 | +1.99% | 533,900 | 4782億9573万 | +11.11% | 23.2 | 3.67 |
| 07/11 | 2,563 | 2,584 | 2,547 | 2,560 | +0.2% | 381,600 | 4689億5330万 | +9.73% | 22.75 | 3.6 |
| 07/10 | 2,538 | 2,563 | 2,533 | 2,555 | +0.55% | 409,800 | 4680億3737万 | +10.18% | 22.71 | 3.59 |
| 07/09 | 2,488 | 2,547 | 2,451 | 2,541 | +0.2% | 504,400 | 4654億7279万 | +10.14% | 22.58 | 3.57 |
| 07/08 | 2,535 | 2,557 | 2,516 | 2,536 | -0.31% | 478,400 | 4645億5686万 | +10.45% | 22.54 | 3.57 |
| 07/05 | 2,551 | 2,572 | 2,531 | 2,544 | +0.04% | 640,300 | 4660億2234万 | +11.33% | 22.61 | 3.58 |
| 07/04 | 2,498 | 2,565 | 2,463 | 2,543 | +1.4% | 1,154,700 | 4658億3916万 | +11.93% | 22.6 | 3.58 |
| 07/03 | 2,447 | 2,528 | 2,441 | 2,508 | +5.03% | 1,359,700 | 4594億2768万 | +11.12% | 22.29 | 3.53 |
| 07/02 | 2,389 | 2,410 | 2,372 | 2,388 | +0.97% | 674,500 | 4374億4550万 | +6.42% | 21.22 | 3.36 |
| 07/01 | 2,358 | 2,390 | 2,336 | 2,365 | -0.21% | 527,000 | 4332億3225万 | +5.67% | 21.02 | 3.33 |
| 06/28 | 2,370 | 2,386 | 2,346 | 2,370 | +0.55% | 528,500 | 4341億4817万 | +5.99% | 21.06 | 3.33 |
| 06/27 | 2,351 | 2,367 | 2,338 | 2,357 | -0.13% | 504,300 | 4317億6677万 | +5.55% | 20.95 | 3.31 |
| 06/26 | 2,319 | 2,379 | 2,308 | 2,360 | +1.2% | 794,900 | 4323億1632万 | +5.73% | 20.97 | 3.32 |
| 06/25 | 2,320 | 2,358 | 2,307 | 2,332 | +1.17% | 951,000 | 4271億8714万 | +4.62% | 20.72 | 3.28 |
| 06/24 | 2,247 | 2,308 | 2,231 | 2,305 | +3.5% | 924,800 | 4222億4115万 | +3.32% | 20.48 | 3.24 |
| 06/21 | 2,215 | 2,247 | 2,211 | 2,227 | +1.23% | 750,200 | 4079億5273万 | -0.45% | 19.79 | 3.13 |
| 06/20 | 2,138 | 2,202 | 2,134 | 2,200 | +2.66% | 527,600 | 4030億674万 | -2.05% | 19.55 | 3.09 |
| 06/19 | 2,151 | 2,165 | 2,133 | 2,143 | -0.28% | 359,400 | 3925億6520万 | -5.09% | 19.05 | 3.01 |
| 06/18 | 2,182 | 2,193 | 2,140 | 2,149 | -1.2% | 438,700 | 3936億6431万 | -5.16% | 19.1 | 3.02 |
| 06/17 | 2,200 | 2,202 | 2,147 | 2,175 | -1.67% | 379,800 | 3984億2712万 | -4.19% | 19.33 | 3.06 |
| 06/14 | 2,175 | 2,227 | 2,173 | 2,212 | +1.7% | 481,000 | 4052億496万 | -2.73% | 19.66 | 3.11 |
| 06/13 | 2,167 | 2,198 | 2,158 | 2,175 | -0.09% | 381,600 | 3984億2712万 | -4.73% | 19.33 | 3.06 |
| 06/12 | 2,201 | 2,216 | 2,172 | 2,177 | -1.36% | 318,200 | 3987億9349万 | -5.64% | 19.35 | 3.06 |
| 06/11 | 2,200 | 2,213 | 2,192 | 2,207 | +0.05% | 400,200 | 4042億8903万 | -5.24% | 19.61 | 3.1 |
| 06/10 | 2,188 | 2,206 | 2,156 | 2,206 | +0.78% | 607,400 | 4041億585万 | -6.13% | 19.61 | 3.1 |
| 06/07 | 2,200 | 2,210 | 2,167 | 2,189 | -1.13% | 594,700 | 4009億9171万 | -7.64% | 19.45 | 3.08 |
| 06/06 | 2,255 | 2,256 | 2,205 | 2,214 | -1.82% | 868,100 | 4055億7133万 | -7.36% | 19.68 | 3.11 |
| 06/05 | 2,284 | 2,290 | 2,247 | 2,255 | -0.4% | 506,000 | 4130億8191万 | -6.35% | 20.04 | 3.17 |
| 06/04 | 2,243 | 2,267 | 2,231 | 2,264 | +0.09% | 609,700 | 4147億3057万 | -6.68% | 20.12 | 3.18 |
| 06/03 | 2,225 | 2,277 | 2,222 | 2,262 | +2.12% | 592,800 | 4143億6420万 | -7.37% | 20.1 | 3.18 |
| 05/31 | 2,196 | 2,222 | 2,157 | 2,215 | +2.5% | 912,100 | 4057億5451万 | -10.03% | 19.69 | 3.12 |
| 05/30 | 2,092 | 2,162 | 2,070 | 2,161 | -1.14% | 1,100,200 | 3958億6253万 | -12.97% | 19.21 | 3.04 |
| 05/29 | 2,240 | 2,242 | 2,180 | 2,186 | -3.06% | 970,500 | 4004億4215万 | -12.8% | 19.43 | 3.07 |
| 05/28 | 2,234 | 2,259 | 2,196 | 2,255 | -1.79% | 974,000 | 4130億8191万 | -10.83% | 20.04 | 3.17 |
| 05/27 | 2,301 | 2,302 | 2,268 | 2,296 | -0.69% | 509,900 | 4205億9249万 | -9.89% | 20.41 | 3.23 |
| 05/24 | 2,292 | 2,346 | 2,281 | 2,312 | -0.04% | 609,200 | 4235億2345万 | -9.83% | 20.55 | 3.25 |
| 05/23 | 2,292 | 2,313 | 2,254 | 2,313 | +0.7% | 649,100 | 4237億663万 | -10.38% | 20.56 | 3.25 |
| 05/22 | 2,343 | 2,366 | 2,284 | 2,297 | -3.45% | 817,500 | 4207億7567万 | -11.59% | 20.41 | 3.23 |
| 05/21 | 2,463 | 2,468 | 2,367 | 2,379 | -3.21% | 567,100 | 4356億9267万 | -9.13% | 21.14 | 3.35 |
| 05/20 | 2,459 | 2,482 | 2,428 | 2,458 | +0.04% | 385,300 | 4501億6082万 | -6.61% | 21.84 | 3.46 |
| 05/17 | 2,472 | 2,500 | 2,422 | 2,457 | -1.52% | 805,000 | 4499億7768万 | -7.04% | 21.84 | 3.46 |
| 05/16 | 2,374 | 2,499 | 2,364 | 2,495 | +6.94% | 1,713,900 | 4569億3704万 | -6.03% | 22.17 | 3.51 |
| 05/15 | 2,340 | 2,375 | 2,315 | 2,333 | +3.23% | 1,546,100 | 4272億6818万 | -12.42% | 20.73 | 3.28 |
| 05/14 | 2,251 | 2,279 | 2,227 | 2,260 | -0.83% | 1,295,200 | 4138億9888万 | -15.64% | 20.09 | 3.18 |
| 05/13 | 2,422 | 2,426 | 2,243 | 2,279 | -6.29% | 2,268,800 | 4173億7856万 | -15.56% | 20.25 | 3.21 |
| 05/10 | 2,782 | 2,865 | 2,367 | 2,432 | -12.49% | 2,426,100 | 4453億9915万 | -10.49% | 21.61 | 3.42 |
| 05/09 | 2,747 | 2,821 | 2,722 | 2,779 | +2.24% | 575,200 | 5089億4911万 | +1.83% | 24.7 | 3.91 |
| 05/08 | 2,720 | 2,755 | 2,705 | 2,718 | -0.8% | 306,100 | 4977億7750万 | -0.48% | 24.16 | 3.82 |
| 05/07 | 2,690 | 2,747 | 2,690 | 2,740 | +1.67% | 332,700 | 5018億661万 | +0.15% | 24.35 | 3.85 |
| 05/02 | 2,684 | 2,701 | 2,672 | 2,695 | +0.41% | 208,300 | 4935億6526万 | -1.61% | 23.95 | 3.79 |
| 05/01 | 2,676 | 2,706 | 2,671 | 2,684 | +0.07% | 185,400 | 4915億5071万 | -2.22% | 23.85 | 3.77 |
| 04/30 | 2,699 | 2,708 | 2,664 | 2,682 | -0.33% | 318,000 | 4911億8443万 | -2.51% | 23.84 | 3.77 |
| 04/26 | 2,639 | 2,699 | 2,628 | 2,691 | +0.79% | 298,400 | 4928億3270万 | -2.39% | 23.92 | 3.78 |
| 04/25 | 2,730 | 2,733 | 2,659 | 2,670 | -3.05% | 365,700 | 4889億8673万 | -3.4% | 23.73 | 3.76 |
| 04/24 | 2,745 | 2,800 | 2,733 | 2,754 | +0.33% | 579,800 | 5043億7058万 | -0.76% | 24.48 | 3.87 |
| 04/23 | 2,762 | 2,777 | 2,736 | 2,745 | -0.87% | 199,700 | 5027億2231万 | -1.37% | 24.4 | 3.86 |
| 04/22 | 2,750 | 2,771 | 2,739 | 2,769 | +1.69% | 320,900 | 5071億1770万 | -0.79% | 24.61 | 3.89 |
| 04/19 | 2,745 | 2,774 | 2,703 | 2,723 | -0.95% | 434,800 | 4986億9321万 | -2.58% | 24.2 | 3.83 |
| 04/18 | 2,710 | 2,781 | 2,700 | 2,749 | +1.97% | 483,100 | 5034億5488万 | -1.86% | 24.43 | 3.87 |
| 04/17 | 2,747 | 2,747 | 2,695 | 2,696 | -0.85% | 308,900 | 4937億4840万 | -3.92% | 23.96 | 3.79 |
| 04/16 | 2,711 | 2,731 | 2,693 | 2,719 | -0.62% | 345,100 | 4979億6065万 | -3.38% | 24.16 | 3.82 |
| 04/15 | 2,777 | 2,789 | 2,723 | 2,736 | -2.7% | 317,500 | 5010億7404万 | -3.05% | 24.32 | 3.85 |
| 04/12 | 2,749 | 2,819 | 2,741 | 2,812 | +3.38% | 437,800 | 5149億9277万 | -0.6% | 24.99 | 3.95 |
| 04/11 | 2,722 | 2,737 | 2,712 | 2,720 | -0.91% | 286,800 | 4981億4379万 | -3.99% | 24.17 | 3.83 |
| 04/10 | 2,759 | 2,763 | 2,736 | 2,745 | +0.18% | 263,400 | 5027億2231万 | -3.24% | 24.4 | 3.86 |
| 04/09 | 2,725 | 2,749 | 2,723 | 2,740 | +0.74% | 217,600 | 5018億661万 | -3.42% | 24.35 | 3.85 |
| 04/08 | 2,718 | 2,724 | 2,696 | 2,720 | -0.26% | 349,300 | 4981億4379万 | -4.16% | 24.17 | 3.83 |
| 04/05 | 2,740 | 2,756 | 2,712 | 2,727 | -1.02% | 310,900 | 4994億2577万 | -4.01% | 24.24 | 3.84 |
| 04/04 | 2,747 | 2,780 | 2,714 | 2,755 | +1.4% | 488,400 | 5045億5373万 | -3.1% | 24.48 | 3.87 |
| 04/03 | 2,747 | 2,750 | 2,713 | 2,717 | -1.02% | 370,800 | 4975億9436万 | -4.5% | 24.15 | 3.82 |
| 04/02 | 2,802 | 2,802 | 2,724 | 2,745 | -2.66% | 550,500 | 5027億2231万 | -3.62% | 24.4 | 3.86 |
| 04/01 | 2,840 | 2,850 | 2,810 | 2,820 | -0.56% | 309,700 | 5164億5790万 | -1.09% | 25.06 | 3.97 |
| 03/29 | 2,824 | 2,859 | 2,818 | 2,836 | +0.6% | 367,800 | 5193億8815万 | -0.6% | 25.29 | 3.99 |
| 03/28 | 2,831 | 2,840 | 2,806 | 2,819 | -0.95% | 220,100 | 5162億7476万 | -1.23% | 25.13 | 3.96 |
| 03/27 | 2,866 | 2,877 | 2,828 | 2,846 | +0.04% | 512,200 | 5212億1957万 | -0.42% | 25.37 | 4 |
| 03/26 | 2,820 | 2,860 | 2,808 | 2,845 | +0.46% | 414,100 | 5210億3642万 | -0.49% | 25.37 | 4 |
| 03/25 | 2,900 | 2,904 | 2,807 | 2,832 | -1.39% | 537,900 | 5186億5559万 | -0.91% | 25.25 | 3.98 |
| 03/22 | 2,934 | 2,956 | 2,864 | 2,872 | -2.11% | 491,000 | 5259億8123万 | +0.56% | 25.61 | 4.04 |
| 03/21 | 2,969 | 2,986 | 2,916 | 2,934 | -0.47% | 612,200 | 5373億3598万 | +2.88% | 26.16 | 4.13 |
| 03/19 | 2,950 | 2,969 | 2,921 | 2,948 | 0% | 441,800 | 5398億9996万 | +3.62% | 26.28 | 4.15 |
| 03/18 | 2,900 | 2,971 | 2,881 | 2,948 | +2.5% | 472,500 | 5398億9996万 | +3.77% | 26.28 | 4.15 |
| 03/15 | 2,871 | 2,895 | 2,854 | 2,876 | +0.49% | 324,000 | 5267億1380万 | +1.37% | 25.64 | 4.04 |
| 03/14 | 2,888 | 2,898 | 2,848 | 2,862 | -0.66% | 240,400 | 5241億4982万 | +0.95% | 25.52 | 4.02 |
| 03/13 | 2,906 | 2,929 | 2,849 | 2,881 | -0.59% | 471,800 | 5276億2950万 | +1.62% | 25.69 | 4.05 |
| 03/12 | 2,894 | 2,920 | 2,848 | 2,898 | -0.82% | 469,700 | 5307億4290万 | +2.15% | 25.84 | 4.07 |
| 03/11 | 2,878 | 2,924 | 2,873 | 2,922 | +0.83% | 407,200 | 5351億3829万 | +2.92% | 26.05 | 4.11 |
| 03/08 | 2,895 | 2,944 | 2,880 | 2,898 | -0.92% | 466,800 | 5307億4290万 | +2.11% | 25.84 | 4.07 |
| 03/07 | 2,855 | 2,967 | 2,840 | 2,925 | +4.02% | 592,800 | 5356億8771万 | +3.1% | 26.08 | 4.11 |
| 03/06 | 2,735 | 2,824 | 2,735 | 2,812 | +2.44% | 511,800 | 5149億9277万 | -0.85% | 25.07 | 3.95 |
| 03/05 | 2,768 | 2,778 | 2,737 | 2,745 | -1.12% | 546,700 | 5027億2231万 | -3.31% | 24.47 | 3.86 |
| 03/04 | 2,750 | 2,800 | 2,746 | 2,776 | -0.43% | 393,700 | 5083億9969万 | -2.49% | 24.75 | 3.9 |
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 3月期 | 613 490,000 12/3 | 338 270,000 3/17 | 1,702,400 2,128 10/3 | - | - | +27.35% 10/4 | -21.42% 8/10 |
| 2009年 3月期 | 535 428,000 6/19 | 90 71,800 10/30 | 6,176,800 7,721 10/29 | - | - | +28.33% 4/20 | -58.61% 10/29 |
| 2010年 3月期 | 308 246,400 8/28 | 124 99,500 4/9 | 2,081,600 2,602 8/26 | - | - | +31.81% 5/13 | -16.23% 11/18 |
| 2011年 3月期 | 365 292,000 7/6 | 204 163,000 11/2 | 3,343,200 4,179 6/2 | 602億9157万 | 336億5591万 | +18.85% 12/15 | -28.19% 3/15 |
| 2012年 3月期 | 458 366,000 9/1 | 282 225,500 4/13 | 1,836,800 2,296 8/22 | 755億7094万 | 465億6078万 | +16.04% 4/6 | -13.86% 1/12 |
| 2013年 3月期 | 825 3,300 3/29 | 331 265,100 5/15 | 2,262,000 565,500 3/7 | 1362億7548万 | 547億3731万 | +25.61% 2/4 | -9.37% 12/14 |
| 2014年 3月期 | 1,091 4,365 5/8 | 449 1,797 2/13 | 7,978,400 1,994,600 2/7 | 1802億5529万 | 839億1594万 | +16.82% 3/31 | -29.57% 2/13 |
| 2015年 3月期 | 675 2,700 6/3 | 451 1,802 10/14 | 9,829,600 2,457,400 3/25 | 1260億9270万 | 841億5520万 | +21.34% 12/1 | -18.97% 3/30 |
| 2016年 3月期 | 639 2,554 8/13 | 478 1,910 4/3 | 2,594,000 648,500 7/21 | 1192億7435万 | 891億9891万 | +14.6% 7/22 | -14.73% 1/21 |
| 2017年 3月期 | 616 2,464 5/16 | 379 1,514 11/9 | 3,444,800 861,200 11/7 | 1150億9688万 | 707億2105万 | +9.52% 2/15 | -13.82% 11/8 |
| 2018年 3月期 | 655 2,620 1/26 | 470 1,881 4/13 | 25,387,200 6,346,800 1/26 | 1223億9015万 | 878億6414万 | +16.23% 1/26 | -7.63% 4/11 |
| 2019年 3月期 | 720 2,880 11/30 | 499 1,996 5/14 | 3,607,200 901,800 5/15 | 1345億5763万 | 932億4074万 | +17.31% 11/29 | -13.91% 3/8 |
| 2020年 3月期 | 913 3,650 3/31 | 488 1,953 8/6 | 2,756,400 689,100 8/8 | 1705億8129万 | 912億4689万 | +20.61% 4/8 | -14.81% 3/16 |
| 2021年 3月期 | 1,338 2,674 3/30 2,675 3/29 | 786 3,145 4/6 | 4,254,400 1,063,600 6/4 | 2499億3664万 | 1469億8031万 | +15.52% 8/18 | -14.15% 12/10 |
| 2022年 3月期 | 2,555 5,110 11/30 | 1,177 2,354 5/12 | 2,624,400 1,312,200 5/12 | 4779億6282万 | 2200億2649万 | +18.18% 11/9 | -16.47% 1/27 |
| 2023年 3月期 | 2,788 3/30 | 1,845 3,690 5/13 | 2,170,000 1,085,000 8/5 | 5215億5004万 | 3451億4341万 | +12.38% 5/26 | -9.65% 5/12 |
| 2024年 3月期 | 3,126 1/23 | 2,310 10/16 | 3,326,300 8/8 | 5724億9907万 | 4230億5594万 | +8.77% 5/16 | -6.76% 7/11 |
| 最新 | 2,488 2024/7/26 | 321,900 | 4557億6399万 | -0.12% 2,491 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 61%（1.61倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- 20%（1.2倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 43%（1.43倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 21%（1.21倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- 134%（2.34倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/07/26 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
90円（2008/10/30） - 2672%（27.72倍）
2,488円（7/26）