株価チャート
株価
7/26
- 前日 (7/25)
- 4,810
- 始値
- 4,780
- 高値
- 4,860
- 安値
- 4,720
- 終値 +1.04%
- 4,860
- 出来高 -68.75%
- 4,000
乖離率
- 株価（5日）
移動平均値 - -0.69%
4,894 - 株価（25日）
移動平均値 - +1.93%
4,768 - 出来高（5日）
移動平均値 - -45.21%
7,300
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 | 4,780 | 4,860 | 4,720 | 4,860 | +1.04% | 4,000 | 302億7196万 | +1.93% | 18.96 | 3.18 |
| 07/25 | 4,865 | 4,895 | 4,745 | 4,810 | -2.53% | 12,800 | 299億6052万 | +1.26% | 18.77 | 3.15 |
| 07/24 | 4,880 | 4,980 | 4,875 | 4,935 | +1.13% | 4,000 | 307億3912万 | +4.27% | 19.25 | 3.23 |
| 07/23 | 4,960 | 4,980 | 4,875 | 4,880 | -2.11% | 4,100 | 303億9654万 | +3.57% | 19.04 | 3.2 |
| 07/22 | 4,925 | 5,030 | 4,905 | 4,985 | +2.15% | 11,600 | 310億5056万 | +6.27% | 19.45 | 3.27 |
| 07/19 | 4,970 | 4,990 | 4,880 | 4,880 | -1.81% | 7,200 | 303億9654万 | +4.52% | 19.04 | 3.2 |
| 07/18 | 5,020 | 5,100 | 4,970 | 4,970 | -2.93% | 10,600 | 309億5713万 | +6.93% | 19.39 | 3.26 |
| 07/17 | 4,970 | 5,140 | 4,920 | 5,120 | +3.85% | 15,500 | 318億9145万 | +10.77% | 19.98 | 3.35 |
| 07/16 | 4,795 | 4,935 | 4,790 | 4,930 | +2.82% | 23,500 | 307億798万 | +7.57% | 19.23 | 3.23 |
| 07/12 | 4,600 | 4,795 | 4,555 | 4,795 | +3.56% | 21,800 | 298億6709万 | +5.34% | 18.71 | 3.14 |
| 07/11 | 4,710 | 4,785 | 4,535 | 4,630 | -3.14% | 34,000 | 288億3934万 | +2.28% | 18.06 | 3.03 |
| 07/10 | 4,680 | 4,840 | 4,675 | 4,780 | +2.14% | 11,700 | 297億7366万 | +6.01% | 18.65 | 3.13 |
| 07/09 | 4,720 | 4,735 | 4,660 | 4,680 | -1.68% | 13,300 | 291億5078万 | +4.42% | 18.26 | 3.07 |
| 07/08 | 4,790 | 4,855 | 4,695 | 4,760 | -0.83% | 13,200 | 296億4908万 | +6.73% | 18.57 | 3.12 |
| 07/05 | 4,710 | 4,900 | 4,690 | 4,800 | +3.78% | 21,700 | 298億9824万 | +8.28% | 18.73 | 3.14 |
| 07/04 | 4,655 | 4,670 | 4,600 | 4,625 | +0.65% | 6,300 | 288億820万 | +5.02% | 18.04 | 3.03 |
| 07/03 | 4,570 | 4,685 | 4,540 | 4,595 | +0.88% | 9,900 | 286億2133万 | +4.96% | 17.93 | 3.01 |
| 07/02 | 4,625 | 4,625 | 4,520 | 4,555 | -0.98% | 18,900 | 283億7218万 | +4.54% | 17.77 | 2.98 |
| 07/01 | 4,975 | 4,975 | 4,550 | 4,600 | -8.18% | 39,400 | 286億5248万 | +5.94% | 17.95 | 3.01 |
| 06/28 | 4,870 | 5,050 | 4,865 | 5,010 | +2.87% | 22,900 | 312億628万 | +15.7% | 19.55 | 3.28 |
| 06/27 | 4,635 | 4,890 | 4,635 | 4,870 | +5.87% | 18,800 | 303億3425万 | +13.18% | 19 | 3.19 |
| 06/26 | 4,615 | 4,625 | 4,500 | 4,600 | +0.22% | 13,300 | 286億5248万 | +7.35% | 17.95 | 3.01 |
| 06/25 | 4,550 | 4,650 | 4,535 | 4,590 | +0.77% | 5,400 | 285億9019万 | +7.42% | 17.91 | 3.01 |
| 06/24 | 4,405 | 4,600 | 4,405 | 4,555 | +3.76% | 11,100 | 283億7218万 | +7% | 17.77 | 2.98 |
| 06/21 | 4,400 | 4,420 | 4,350 | 4,390 | -0.23% | 11,400 | 273億4443万 | +3.34% | 17.13 | 2.88 |
| 06/20 | 4,400 | 4,485 | 4,395 | 4,400 | 0% | 7,600 | 274億672万 | +3.7% | 17.17 | 2.88 |
| 06/19 | 4,540 | 4,560 | 4,390 | 4,400 | 0% | 16,400 | 274億672万 | +3.72% | 17.17 | 2.88 |
| 06/18 | 4,400 | 4,465 | 4,320 | 4,400 | +0.92% | 36,700 | 274億672万 | +3.75% | 17.17 | 2.88 |
| 06/17 | 4,440 | 4,440 | 4,355 | 4,360 | -1.36% | 8,200 | 271億5756万 | +2.73% | 17.01 | 2.86 |
| 06/14 | 4,300 | 4,440 | 4,300 | 4,420 | +1.14% | 7,300 | 275億3129万 | +4.12% | 17.24 | 2.89 |
| 06/13 | 4,320 | 4,370 | 4,245 | 4,370 | +1.16% | 7,100 | 272億1985万 | +3.24% | 17.05 | 2.86 |
| 06/12 | 4,290 | 4,530 | 4,275 | 4,320 | +4.1% | 39,800 | 269億841万 | +2.39% | 16.85 | 2.83 |
| 06/11 | 4,150 | 4,185 | 4,150 | 4,150 | +0.24% | 5,100 | 258億4952万 | -1.38% | 16.19 | 2.72 |
| 06/10 | 4,145 | 4,190 | 4,120 | 4,140 | -0.6% | 7,800 | 257億8723万 | -1.57% | 16.15 | 2.71 |
| 06/07 | 4,175 | 4,185 | 4,165 | 4,165 | -0.36% | 2,000 | 259億4295万 | -0.93% | 16.25 | 2.73 |
| 06/06 | 4,170 | 4,230 | 4,145 | 4,180 | +1.58% | 7,600 | 260億3638万 | -0.38% | 16.31 | 2.74 |
| 06/05 | 4,175 | 4,195 | 4,110 | 4,115 | -0.36% | 10,900 | 256億3151万 | -1.72% | 16.05 | 2.7 |
| 06/04 | 4,085 | 4,135 | 4,080 | 4,130 | +1.1% | 3,500 | 257億2494万 | -1.24% | 16.11 | 2.71 |
| 06/03 | 4,100 | 4,145 | 4,080 | 4,085 | +0.25% | 4,900 | 254億4464万 | -2.2% | 15.94 | 2.68 |
| 05/31 | 4,005 | 4,075 | 3,980 | 4,075 | +2.39% | 7,600 | 253億8236万 | -2.35% | 15.9 | 2.67 |
| 05/30 | 3,995 | 4,025 | 3,950 | 3,980 | -2.09% | 10,400 | 247億9062万 | -4.53% | 15.53 | 2.61 |
| 05/29 | 4,195 | 4,195 | 4,020 | 4,065 | -2.52% | 11,900 | 253億2007万 | -2.47% | 15.86 | 2.66 |
| 05/28 | 4,320 | 4,365 | 4,135 | 4,170 | -3.36% | 15,000 | 259億7409万 | +0.22% | 16.27 | 2.73 |
| 05/27 | 4,400 | 4,400 | 4,265 | 4,315 | -0.58% | 7,800 | 268億7727万 | +3.9% | 16.84 | 2.83 |
| 05/24 | 4,390 | 4,435 | 4,330 | 4,340 | -1.59% | 10,000 | 270億3299万 | +4.86% | 16.93 | 2.84 |
| 05/23 | 4,275 | 4,430 | 4,275 | 4,410 | +2.8% | 23,300 | 274億6900万 | +6.88% | 17.21 | 2.89 |
| 05/22 | 4,210 | 4,290 | 4,205 | 4,290 | +2.02% | 4,800 | 267億2155万 | +4.35% | 16.74 | 2.81 |
| 05/21 | 4,310 | 4,310 | 4,180 | 4,205 | -2.55% | 13,000 | 261億9210万 | +2.49% | 16.41 | 2.75 |
| 05/20 | 4,265 | 4,355 | 4,265 | 4,315 | +1.17% | 4,100 | 268億7727万 | +5.27% | 16.84 | 2.83 |
| 05/17 | 4,360 | 4,385 | 4,260 | 4,265 | -2.85% | 8,700 | 265億6583万 | +4.23% | 16.64 | 2.79 |
| 05/16 | 4,480 | 4,500 | 4,360 | 4,390 | +0.57% | 15,000 | 273億4443万 | +7.52% | 17.13 | 2.88 |
| 05/15 | 4,480 | 4,480 | 4,360 | 4,365 | -2.35% | 19,300 | 271億8871万 | +7.22% | 17.03 | 2.86 |
| 05/14 | 4,400 | 4,470 | 4,275 | 4,470 | +1.59% | 21,500 | 278億4273万 | +10.15% | 17.44 | 2.93 |
| 05/13 | 4,115 | 4,405 | 4,010 | 4,400 | +6.93% | 57,000 | 274億672万 | +8.75% | 17.17 | 2.88 |
| 05/10 | 4,055 | 4,120 | 4,025 | 4,115 | +2.24% | 8,400 | 256億3151万 | +2.06% | 16.05 | 2.7 |
| 05/09 | 4,050 | 4,095 | 4,005 | 4,025 | -0.62% | 4,600 | 250億7092万 | -0.15% | 15.7 | 2.64 |
| 05/08 | 4,085 | 4,115 | 4,050 | 4,050 | -0.86% | 1,200 | 252億2664万 | +0.37% | 15.8 | 2.65 |
| 05/07 | 4,225 | 4,225 | 4,085 | 4,085 | 0% | 10,700 | 254億4464万 | +1.09% | 15.94 | 2.68 |
| 05/02 | 3,940 | 4,090 | 3,925 | 4,085 | +3.03% | 10,200 | 254億4464万 | +1.09% | 15.94 | 2.68 |
| 05/01 | 3,915 | 3,970 | 3,910 | 3,965 | +0.25% | 3,200 | 246億9719万 | -2% | 15.47 | 2.6 |
| 04/30 | 3,995 | 3,995 | 3,885 | 3,955 | -1% | 9,300 | 246億3490万 | -2.51% | 15.43 | 2.59 |
| 04/26 | 4,010 | 4,050 | 3,980 | 3,995 | -0.5% | 3,800 | 248億8405万 | -1.87% | 15.59 | 2.62 |
| 04/25 | 3,985 | 4,060 | 3,970 | 4,015 | +0.75% | 3,900 | 250億863万 | -1.79% | 15.66 | 2.63 |
| 04/24 | 3,985 | 4,005 | 3,925 | 3,985 | +0.38% | 16,400 | 248億2176万 | -2.92% | 15.55 | 2.61 |
| 04/23 | 3,940 | 3,970 | 3,900 | 3,970 | +0.38% | 1,700 | 247億2833万 | -3.71% | 15.49 | 2.6 |
| 04/22 | 3,885 | 3,955 | 3,885 | 3,955 | +1.8% | 2,200 | 246億3490万 | -4.47% | 15.43 | 2.59 |
| 04/19 | 3,960 | 3,975 | 3,865 | 3,885 | -2.14% | 8,900 | 241億9888万 | -6.68% | 15.16 | 2.54 |
| 04/18 | 3,975 | 3,995 | 3,940 | 3,970 | -0.13% | 5,500 | 247億2833万 | -5.27% | 15.49 | 2.6 |
| 04/17 | 3,995 | 4,005 | 3,965 | 3,975 | -0.87% | 3,700 | 247億5948万 | -5.76% | 15.51 | 2.6 |
| 04/16 | 4,010 | 4,015 | 3,945 | 4,010 | -0.74% | 8,900 | 249億7748万 | -5.54% | 15.65 | 2.63 |
| 04/15 | 4,025 | 4,060 | 4,025 | 4,040 | -1.34% | 3,100 | 251億6435万 | -5.23% | 15.76 | 2.65 |
| 04/12 | 4,085 | 4,095 | 4,045 | 4,095 | +0.12% | 1,700 | 255億693万 | -4.43% | 15.98 | 2.68 |
| 04/11 | 4,080 | 4,105 | 4,065 | 4,090 | -1.21% | 1,100 | 254億7579万 | -5.04% | 15.96 | 2.68 |
| 04/10 | 4,040 | 4,140 | 4,040 | 4,140 | +2.1% | 3,900 | 257億8723万 | -4.48% | 16.15 | 2.71 |
| 04/09 | 4,085 | 4,085 | 4,010 | 4,055 | -0.86% | 7,000 | 252億5778万 | -6.85% | 15.82 | 2.66 |
| 04/08 | 4,100 | 4,175 | 4,035 | 4,090 | +1.49% | 13,300 | 254億7579万 | -6.47% | 15.96 | 2.68 |
| 04/05 | 4,110 | 4,135 | 4,010 | 4,030 | -3.13% | 16,700 | 251億206万 | -8.26% | 15.72 | 2.64 |
| 04/04 | 4,060 | 4,160 | 4,035 | 4,160 | +2.72% | 7,200 | 259億1180万 | -5.78% | 16.23 | 2.72 |
| 04/03 | 4,050 | 4,090 | 4,005 | 4,050 | -1.1% | 4,100 | 252億2664万 | -8.68% | 15.8 | 2.65 |
| 04/02 | 4,120 | 4,190 | 4,065 | 4,095 | -0.61% | 4,600 | 255億693万 | -8.06% | 15.98 | 2.68 |
| 04/01 | 4,185 | 4,225 | 4,110 | 4,120 | -1.9% | 9,400 | 256億6265万 | -7.99% | 16.07 | 2.7 |
| 03/29 | 4,110 | 4,200 | 4,110 | 4,200 | +2.31% | 4,900 | 261億6096万 | -6.69% | 20.43 | 2.75 |
| 03/28 | 4,270 | 4,270 | 4,100 | 4,105 | -2.15% | 9,300 | 255億6922万 | -9.3% | 19.97 | 2.69 |
| 03/27 | 4,240 | 4,240 | 4,140 | 4,195 | -1.29% | 21,000 | 261億2981万 | -7.84% | 20.4 | 2.75 |
| 03/26 | 4,295 | 4,300 | 4,235 | 4,250 | -1.28% | 15,100 | 264億7240万 | -6.86% | 20.67 | 2.78 |
| 03/25 | 4,375 | 4,450 | 4,305 | 4,305 | -2.71% | 15,000 | 268億1498万 | -5.8% | 20.94 | 2.82 |
| 03/22 | 4,425 | 4,465 | 4,370 | 4,425 | 0% | 5,900 | 275億6244万 | -3.28% | 21.52 | 2.9 |
| 03/21 | 4,475 | 4,475 | 4,405 | 4,425 | -0.45% | 6,300 | 275億6244万 | -3.28% | 21.52 | 2.9 |
| 03/19 | 4,400 | 4,460 | 4,365 | 4,445 | +1.02% | 7,000 | 276億8701万 | -2.82% | 21.62 | 2.91 |
| 03/18 | 4,565 | 4,565 | 4,335 | 4,400 | -2.65% | 14,600 | 274億672万 | -3.53% | 21.4 | 2.88 |
| 03/15 | 4,575 | 4,575 | 4,505 | 4,520 | -1.2% | 3,900 | 281億5417万 | -0.68% | 21.99 | 2.96 |
| 03/14 | 4,645 | 4,645 | 4,545 | 4,575 | -1.51% | 2,300 | 284億9676万 | +0.88% | 22.25 | 3 |
| 03/13 | 4,655 | 4,745 | 4,625 | 4,645 | -0.21% | 3,100 | 289億3277万 | +2.86% | 22.59 | 3.04 |
| 03/12 | 4,440 | 4,655 | 4,435 | 4,655 | +4.49% | 8,000 | 289億9506万 | +3.51% | 22.64 | 3.05 |
| 03/11 | 4,540 | 4,600 | 4,455 | 4,455 | -2.94% | 6,600 | 277億4930万 | -0.4% | 21.67 | 2.92 |
| 03/08 | 4,625 | 4,685 | 4,590 | 4,590 | -1.61% | 5,400 | 285億9019万 | +2.94% | 22.33 | 3.01 |
| 03/07 | 4,745 | 4,745 | 4,615 | 4,665 | -1.69% | 6,200 | 290億5735万 | +5.07% | 22.69 | 3.06 |
| 03/06 | 4,595 | 4,815 | 4,535 | 4,745 | +2.48% | 15,500 | 295億5565万 | +7.38% | 23.08 | 3.11 |
| 03/05 | 4,610 | 4,635 | 4,480 | 4,630 | +1.65% | 10,900 | 288億3934万 | +5.49% | 22.52 | 3.03 |
| 03/04 | 4,610 | 4,630 | 4,495 | 4,555 | -0.76% | 18,000 | 283億7218万 | +4.47% | 22.16 | 2.98 |
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 | 743 74,300 4/5 | 241 24,100 3/17 | 144,700 1,447 8/27 | - | - | +29.52% 8/27 | -23.11% 11/8 |
| 2009年 3月期 | 307 30,700 5/19 | 144 14,400 10/9 | 61,800 618 5/19 | - | - | +17.32% 5/19 | -26.28% 10/8 |
| 2010年 3月期 | 552 55,200 3/23 | 182 18,210 4/1 | 127,600 1,276 3/5 | - | - | +65.87% 4/19 | -12.71% 10/2 |
| 2011年 3月期 | 895 89,500 4/19 | 280 28,010 8/17 | 461,600 4,616 3/4 | 53億2990万 | 16億6805万 | +95.78% 8/31 | -41.99% 3/16 |
| 2012年 3月期 | 717 71,700 5/12 | 321 32,100 11/28 | 148,900 1,489 3/23 | 42億6987万 | 19億1161万 | +13.98% 5/12 | -21.08% 8/9 |
| 2013年 3月期 | 2,189 218,900 2/27 | 337 33,700 6/4 | 546,800 5,468 2/26 | 130億3593万 | 20億690万 | +143.24% 2/26 | -20.69% 4/4 |
| 2014年 3月期 | 1,850 185,000 5/8 | 673 2/4 67,300 6/27 | 303,700 3,037 8/8 | 110億1712万 | 40億8941万 | +34.61% 8/8 | -34.79% 6/7 |
| 2015年 3月期 | 2,119 3/16 | 566 5/21 | 1,276,400 3/16 | 129億4030万 | 34億4512万 | +84.82% 3/16 | -27.46% 5/20 |
| 2016年 3月期 | 2,072 4/16 | 757 2/24 | 570,400 4/15 | 126億7732万 | 46億6372万 | +19.29% 2/29 | -29.16% 8/25 |
| 2017年 3月期 | 1,770 3/9 | 775 4/6 | 1,022,300 9/30 | 109億461万 | 47億7462万 | +50.86% 10/5 | -18.3% 11/9 |
| 2018年 3月期 | 2,510 2/20 | 1,248 4/13 | 1,302,000 10/3 | 154億6360万 | 76億8867万 | +31.66% 2/20 | -17.13% 11/14 |
| 2019年 3月期 | 2,895 9/18 | 1,757 12/25 | 219,900 2/12 | 178億3551万 | 108億2452万 | +22.85% 9/14 | -21.35% 12/25 |
| 2020年 3月期 | 3,100 1/14 | 1,750 3/13 | 219,100 2/10 | 190億9848万 | 107億8140万 | +14.9% 5/15 | -27.58% 3/13 |
| 2021年 3月期 | 4,385 9/30 | 2,382 4/22 | 121,500 2/8 | 270億3264万 | 146億7502万 | +17.26% 8/24 | -11.33% 2/19 |
| 2022年 3月期 | 5,810 11/22 8/30 | 2,816 5/13 | 78,600 5/17 | 358億4653万 | 173億6852万 | +25.49% 6/1 | -19.17% 1/25 |
| 2023年 3月期 | 4,430 4/1 | 2,875 10/13 | 118,000 11/14 | 273億3221万 | 177億6405万 | +13.87% 11/15 | -17.28% 5/25 |
| 2024年 3月期 | 4,840 2/21 | 2,899 6/2 | 93,800 6/9 | 301億4739万 | 180億3409万 | +18.74% 6/19 | -15.5% 11/13 |
| 最新 | 4,860 2024/7/26 | 4,000 | 302億7196万 | +1.93% 4,768 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 175%（2.75倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 86%（1.86倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/07/26 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
144円（2008/10/09） - 3275%（33.75倍）
4,860円（7/26）