株価チャート
株価
7/26
- 前日 (7/25)
- 4,245
- 始値
- 4,245
- 高値
- 4,310
- 安値
- 4,225
- 終値 +0.24%
- 4,255
- 出来高 -35.12%
- 13,300
乖離率
- 株価（5日）
移動平均値 - +0.33%
4,241 - 株価（25日）
移動平均値 - -1.62%
4,325 - 出来高（5日）
移動平均値 - -22.94%
17,260
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 | 4,245 | 4,310 | 4,225 | 4,255 | +0.24% | 13,300 | 648億4620万 | -1.62% | 11.64 | 1.84 |
| 07/25 | 4,200 | 4,280 | 4,190 | 4,245 | 0% | 20,500 | 646億9380万 | -1.62% | 11.61 | 1.83 |
| 07/24 | 4,265 | 4,295 | 4,225 | 4,245 | -0.47% | 19,400 | 646億9380万 | -1.39% | 11.61 | 1.83 |
| 07/23 | 4,225 | 4,290 | 4,215 | 4,265 | +1.67% | 19,500 | 649億9860万 | -0.72% | 11.67 | 1.84 |
| 07/22 | 4,295 | 4,295 | 4,195 | 4,195 | -1.64% | 13,600 | 639億3180万 | -2.1% | 11.48 | 1.81 |
| 07/19 | 4,280 | 4,285 | 4,235 | 4,265 | -0.47% | 22,800 | 649億9860万 | -0.33% | 11.67 | 1.84 |
| 07/18 | 4,340 | 4,340 | 4,225 | 4,285 | -1.27% | 29,500 | 653億340万 | +0.42% | 11.72 | 1.85 |
| 07/17 | 4,370 | 4,370 | 4,310 | 4,340 | -0.23% | 17,900 | 661億4160万 | +1.93% | 11.87 | 1.87 |
| 07/16 | 4,380 | 4,400 | 4,350 | 4,350 | -0.46% | 21,200 | 662億9400万 | +2.43% | 11.9 | 1.88 |
| 07/12 | 4,395 | 4,430 | 4,320 | 4,370 | -1.35% | 21,300 | 665億9880万 | +3.16% | 11.96 | 1.89 |
| 07/11 | 4,510 | 4,510 | 4,395 | 4,430 | -0.23% | 26,800 | 675億1320万 | +4.9% | 12.12 | 1.91 |
| 07/10 | 4,485 | 4,530 | 4,415 | 4,440 | -1% | 30,700 | 676億6560万 | +5.56% | 12.15 | 1.92 |
| 07/09 | 4,465 | 4,545 | 4,450 | 4,485 | +1.01% | 35,300 | 683億5140万 | +7.07% | 12.27 | 1.93 |
| 07/08 | 4,300 | 4,465 | 4,295 | 4,440 | +2.07% | 26,200 | 676億6560万 | +6.5% | 12.15 | 1.92 |
| 07/05 | 4,390 | 4,400 | 4,310 | 4,350 | -0.11% | 16,000 | 662億9400万 | +4.79% | 11.9 | 1.88 |
| 07/04 | 4,425 | 4,450 | 4,350 | 4,355 | -2.13% | 23,900 | 663億7020万 | +5.22% | 11.92 | 1.88 |
| 07/03 | 4,440 | 4,465 | 4,420 | 4,450 | +1.37% | 17,500 | 678億1800万 | +7.85% | 12.18 | 1.92 |
| 07/02 | 4,430 | 4,445 | 4,385 | 4,390 | -1.57% | 14,800 | 669億360万 | +6.92% | 12.01 | 1.89 |
| 07/01 | 4,475 | 4,485 | 4,415 | 4,460 | +0.45% | 12,200 | 679億7040万 | +9.05% | 12.2 | 1.92 |
| 06/28 | 4,470 | 4,470 | 4,380 | 4,440 | +0.23% | 12,100 | 676億6560万 | +8.98% | 12.15 | 1.92 |
| 06/27 | 4,295 | 4,455 | 4,295 | 4,430 | +2.19% | 25,700 | 675億1320万 | +9.19% | 12.12 | 1.91 |
| 06/26 | 4,265 | 4,340 | 4,210 | 4,335 | +1.64% | 19,000 | 660億6540万 | +7.25% | 11.86 | 1.87 |
| 06/25 | 4,135 | 4,275 | 4,135 | 4,265 | +4.15% | 39,500 | 649億9860万 | +5.83% | 11.67 | 1.84 |
| 06/24 | 4,035 | 4,095 | 4,015 | 4,095 | +3.54% | 45,400 | 624億780万 | +1.87% | 11.2 | 1.77 |
| 06/21 | 3,975 | 3,975 | 3,935 | 3,955 | -0.75% | 19,900 | 602億7420万 | -1.59% | 10.82 | 1.71 |
| 06/20 | 4,005 | 4,010 | 3,945 | 3,985 | -0.5% | 17,600 | 607億3140万 | -0.82% | 10.9 | 1.72 |
| 06/19 | 4,010 | 4,030 | 3,980 | 4,005 | -0.37% | 12,700 | 610億3620万 | -0.32% | 10.96 | 1.73 |
| 06/18 | 4,015 | 4,040 | 4,000 | 4,020 | +0.63% | 9,900 | 612億6480万 | +0.07% | 11 | 1.73 |
| 06/17 | 4,040 | 4,045 | 3,965 | 3,995 | -1.11% | 25,500 | 608億8380万 | -0.6% | 10.93 | 1.72 |
| 06/14 | 3,960 | 4,075 | 3,960 | 4,040 | +1.64% | 26,200 | 615億6960万 | +0.5% | 11.05 | 1.74 |
| 06/13 | 4,065 | 4,065 | 3,975 | 3,975 | -2.09% | 21,800 | 605億7900万 | -1.07% | 10.88 | 1.71 |
| 06/12 | 4,075 | 4,075 | 4,030 | 4,060 | +0.12% | 16,600 | 618億7440万 | +1% | 11.11 | 1.75 |
| 06/11 | 4,075 | 4,105 | 4,035 | 4,055 | -0.49% | 24,600 | 617億9820万 | +1% | 11.09 | 1.75 |
| 06/10 | 4,065 | 4,085 | 4,060 | 4,075 | +0.62% | 7,300 | 621億300万 | +1.6% | 11.15 | 1.76 |
| 06/07 | 4,025 | 4,065 | 3,995 | 4,050 | +1.5% | 16,000 | 617億2200万 | +1.15% | 11.08 | 1.75 |
| 06/06 | 4,030 | 4,030 | 3,985 | 3,990 | -0.87% | 4,900 | 608億760万 | -0.25% | 10.92 | 1.72 |
| 06/05 | 3,995 | 4,045 | 3,975 | 4,025 | +1% | 8,600 | 613億4100万 | +0.68% | 11.01 | 1.74 |
| 06/04 | 4,005 | 4,005 | 3,970 | 3,985 | -0.38% | 14,600 | 607億3140万 | -0.18% | 10.9 | 1.72 |
| 06/03 | 4,040 | 4,045 | 4,000 | 4,000 | -0.99% | 7,800 | 609億6000万 | +0.33% | 10.94 | 1.73 |
| 05/31 | 4,040 | 4,065 | 3,995 | 4,040 | 0% | 17,100 | 615億6960万 | +1.41% | 11.05 | 1.74 |
| 05/30 | 3,955 | 4,065 | 3,945 | 4,040 | +2.54% | 24,600 | 615億6960万 | +1.58% | 11.05 | 1.74 |
| 05/29 | 4,000 | 4,010 | 3,940 | 3,940 | -1.5% | 11,500 | 600億4560万 | -0.81% | 10.78 | 1.7 |
| 05/28 | 4,060 | 4,060 | 4,000 | 4,000 | -1.36% | 12,000 | 609億6000万 | +0.76% | 10.94 | 1.73 |
| 05/27 | 4,000 | 4,075 | 4,000 | 4,055 | +0.87% | 10,900 | 617億9820万 | +2.19% | 11.09 | 1.75 |
| 05/24 | 4,010 | 4,050 | 3,975 | 4,020 | -0.86% | 8,000 | 612億6480万 | +1.44% | 11 | 1.73 |
| 05/23 | 3,985 | 4,060 | 3,965 | 4,055 | +0.87% | 18,700 | 617億9820万 | +2.37% | 11.09 | 1.75 |
| 05/22 | 4,030 | 4,040 | 3,970 | 4,020 | +0.25% | 16,400 | 612億6480万 | +1.46% | 11 | 1.73 |
| 05/21 | 4,040 | 4,090 | 4,010 | 4,010 | -1.47% | 9,300 | 611億1240万 | +1.19% | 10.97 | 1.73 |
| 05/20 | 3,955 | 4,075 | 3,950 | 4,070 | +3.04% | 25,400 | 620億2680万 | +2.57% | 11.14 | 1.76 |
| 05/17 | 3,980 | 3,980 | 3,940 | 3,950 | -0.63% | 6,700 | 601億9800万 | -0.3% | 10.81 | 1.7 |
| 05/16 | 4,030 | 4,030 | 3,950 | 3,975 | -0.25% | 9,300 | 605億7900万 | +0.35% | 10.88 | 1.71 |
| 05/15 | 4,050 | 4,075 | 3,985 | 3,985 | -1.97% | 21,800 | 607億3140万 | +0.66% | 10.9 | 1.72 |
| 05/14 | 4,040 | 4,075 | 4,015 | 4,065 | +0.99% | 20,300 | 619億5060万 | +2.81% | 11.12 | 1.75 |
| 05/13 | 4,020 | 4,025 | 3,985 | 4,025 | +0.75% | 9,000 | 613億4100万 | +2% | 11.01 | 1.74 |
| 05/10 | 4,055 | 4,060 | 3,990 | 3,995 | -0.62% | 9,800 | 608億8380万 | +1.42% | 10.93 | 1.72 |
| 05/09 | 3,950 | 4,025 | 3,935 | 4,020 | +2.42% | 17,600 | 612億6480万 | +2.19% | 11 | 1.73 |
| 05/08 | 3,955 | 3,970 | 3,920 | 3,925 | -0.76% | 15,400 | 598億1700万 | -0.15% | 10.74 | 1.69 |
| 05/07 | 3,955 | 3,960 | 3,930 | 3,955 | +1.02% | 18,800 | 602億7420万 | +0.56% | 10.82 | 1.71 |
| 05/02 | 3,935 | 3,935 | 3,895 | 3,915 | -0.51% | 6,700 | 596億6460万 | -0.43% | 10.71 | 1.69 |
| 05/01 | 3,950 | 3,950 | 3,890 | 3,935 | -0.38% | 10,400 | 599億6940万 | -0.08% | 10.77 | 1.7 |
| 04/30 | 3,875 | 3,950 | 3,875 | 3,950 | +2.2% | 14,000 | 601億9800万 | +0.18% | 10.81 | 1.7 |
| 04/26 | 3,860 | 3,875 | 3,820 | 3,865 | 0% | 26,200 | 589億260万 | -2.05% | 10.57 | 1.67 |
| 04/25 | 3,915 | 3,915 | 3,850 | 3,865 | -1.28% | 16,700 | 589億260万 | -2.28% | 10.57 | 1.67 |
| 04/24 | 3,915 | 3,945 | 3,885 | 3,915 | +1.03% | 13,700 | 596億6460万 | -1.16% | 10.71 | 1.69 |
| 04/23 | 3,925 | 3,930 | 3,870 | 3,875 | -0.77% | 9,000 | 590億5500万 | -2.32% | 10.6 | 1.67 |
| 04/22 | 3,925 | 3,940 | 3,875 | 3,905 | +0.26% | 19,900 | 595億1220万 | -1.66% | 10.68 | 1.68 |
| 04/19 | 3,960 | 3,960 | 3,850 | 3,895 | -1.64% | 20,100 | 593億5980万 | -2.01% | 10.66 | 1.68 |
| 04/18 | 3,925 | 3,965 | 3,925 | 3,960 | +0.89% | 16,200 | 603億5040万 | -0.45% | 10.83 | 1.71 |
| 04/17 | 3,985 | 3,985 | 3,915 | 3,925 | -0.88% | 17,700 | 598億1700万 | -1.36% | 10.74 | 1.69 |
| 04/16 | 4,065 | 4,065 | 3,930 | 3,960 | -3.06% | 23,300 | 603億5040万 | -0.5% | 10.83 | 1.71 |
| 04/15 | 4,060 | 4,100 | 4,040 | 4,085 | +0.62% | 16,400 | 622億5540万 | +2.59% | 11.18 | 1.76 |
| 04/12 | 4,100 | 4,115 | 4,045 | 4,060 | -1.34% | 17,500 | 618億7440万 | +2.04% | 11.11 | 1.75 |
| 04/11 | 3,960 | 4,130 | 3,940 | 4,115 | +4.84% | 67,100 | 627億1260万 | +3.47% | 11.26 | 1.78 |
| 04/10 | 3,945 | 3,950 | 3,925 | 3,925 | -0.38% | 11,900 | 598億1700万 | -1.23% | 10.74 | 1.69 |
| 04/09 | 3,920 | 3,950 | 3,910 | 3,940 | +0.51% | 5,600 | 600億4560万 | -0.88% | 10.78 | 1.7 |
| 04/08 | 3,910 | 3,930 | 3,895 | 3,920 | +1.42% | 12,600 | 597億4080万 | -1.36% | 10.73 | 1.69 |
| 04/05 | 3,830 | 3,870 | 3,820 | 3,865 | +0.39% | 15,000 | 589億260万 | -2.72% | 10.57 | 1.67 |
| 04/04 | 3,895 | 3,895 | 3,840 | 3,850 | 0% | 23,400 | 586億7400万 | -3.19% | 10.53 | 1.66 |
| 04/03 | 3,870 | 3,890 | 3,840 | 3,850 | -0.77% | 23,600 | 586億7400万 | -3.34% | 10.53 | 1.66 |
| 04/02 | 3,930 | 3,940 | 3,860 | 3,880 | -1.27% | 23,800 | 591億3120万 | -2.71% | 10.62 | 1.67 |
| 04/01 | 4,020 | 4,050 | 3,915 | 3,930 | -1.38% | 34,100 | 598億9320万 | -1.53% | 10.75 | 1.7 |
| 03/29 | 3,945 | 3,990 | 3,930 | 3,985 | +1.14% | 12,200 | 607億3140万 | -0.1% | 10.85 | 1.71 |
| 03/28 | 3,910 | 3,975 | 3,905 | 3,940 | -2.6% | 25,400 | 600億4560万 | -1.13% | 10.73 | 1.69 |
| 03/27 | 4,080 | 4,095 | 4,030 | 4,045 | -0.74% | 29,300 | 616億4580万 | +1.51% | 11.02 | 1.73 |
| 03/26 | 4,015 | 4,075 | 4,015 | 4,075 | +1.49% | 13,700 | 621億300万 | +2.36% | 11.1 | 1.74 |
| 03/25 | 4,070 | 4,070 | 4,015 | 4,015 | -2.19% | 28,200 | 611億8860万 | +0.98% | 10.94 | 1.72 |
| 03/22 | 4,015 | 4,115 | 3,990 | 4,105 | +2.24% | 30,300 | 625億6020万 | +3.35% | 11.18 | 1.76 |
| 03/21 | 4,100 | 4,115 | 4,010 | 4,015 | -0.99% | 22,900 | 611億8860万 | +1.31% | 10.94 | 1.72 |
| 03/19 | 3,965 | 4,055 | 3,965 | 4,055 | +2.01% | 33,700 | 617億9820万 | +2.32% | 11.04 | 1.74 |
| 03/18 | 4,030 | 4,060 | 3,975 | 3,975 | -0.5% | 19,700 | 605億7900万 | +0.51% | 10.83 | 1.7 |
| 03/15 | 3,950 | 4,025 | 3,950 | 3,995 | +0.25% | 11,200 | 608億8380万 | +1.09% | 10.88 | 1.71 |
| 03/14 | 3,985 | 3,990 | 3,910 | 3,985 | +0.13% | 16,300 | 607億3140万 | +0.96% | 10.85 | 1.71 |
| 03/13 | 3,975 | 3,985 | 3,930 | 3,980 | +0.63% | 13,400 | 606億5520万 | +1.02% | 10.84 | 1.7 |
| 03/12 | 4,005 | 4,005 | 3,920 | 3,955 | -1.49% | 15,600 | 602億7420万 | +0.53% | 10.77 | 1.69 |
| 03/11 | 4,005 | 4,040 | 3,980 | 4,015 | +0.63% | 21,000 | 611億8860万 | +2.27% | 10.94 | 1.72 |
| 03/08 | 3,985 | 4,005 | 3,975 | 3,990 | -0.87% | 20,900 | 608億760万 | +1.89% | 10.87 | 1.71 |
| 03/07 | 4,050 | 4,050 | 4,005 | 4,025 | -0.49% | 17,800 | 613億4100万 | +2.97% | 10.96 | 1.72 |
| 03/06 | 3,935 | 4,070 | 3,930 | 4,045 | +2.8% | 32,100 | 616億4580万 | +3.72% | 11.02 | 1.73 |
| 03/05 | 3,945 | 3,945 | 3,880 | 3,935 | +0.38% | 15,600 | 599億6940万 | +1.16% | 10.72 | 1.68 |
| 03/04 | 3,975 | 3,975 | 3,890 | 3,920 | +0.38% | 21,200 | 597億4080万 | +0.93% | 10.68 | 1.68 |
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 | 1,970 4/18 | 1,250 1/22 | 136,400 3/25 | - | - | +17.32% 2/25 | -25.02% 1/22 |
| 2009年 3月期 | 1,800 4/1 | 536 1/21 | 131,100 8/19 | - | - | +13.07% 3/25 | -33.49% 10/27 |
| 2010年 3月期 | 899 3/26 | 563 4/10 | 114,900 10/9 | - | - | +28.59% 5/22 | -7.91% 10/9 |
| 2011年 3月期 | 988 1/20 | 685 3/15 | 73,000 4/14 | 150億5712万 | 104億3940万 | +10.71% 1/19 | -18.38% 3/15 |
| 2012年 3月期 | 979 3/22 | 689 4/13 | 202,500 4/13 | 149億1996万 | 105億36万 | +8.58% 3/16 | -6.97% 4/11 |
| 2013年 3月期 | 1,148 3/22 | 794 5/23 | 68,400 3/25 | 174億9552万 | 121億56万 | +8.89% 6/22 | -8.22% 5/21 |
| 2014年 3月期 | 1,455 2/13 | 970 6/7 | 122,900 6/21 | 221億7420万 | 147億8280万 | +11.14% 1/8 | -11.64% 6/7 |
| 2015年 3月期 | 1,776 7/31 | 1,319 4/7 | 75,700 4/21 | 270億6624万 | 201億156万 | +9.31% 7/31 | -7.96% 10/21 |
| 2016年 3月期 | 2,972 1/4 | 1,591 5/8 | 362,500 6/26 | 452億9328万 | 242億4684万 | +21.76% 6/25 | -19.64% 2/12 |
| 2017年 3月期 | 3,215 3/13 | 1,840 6/24 | 132,900 1/11 | 489億9660万 | 280億4160万 | +11.78% 10/19 | -12.84% 6/24 |
| 2018年 3月期 | 4,220 12/26 | 2,608 8/10 | 413,100 8/10 | 643億1280万 | 397億4592万 | +16.82% 12/25 | -15.57% 2/13 |
| 2019年 3月期 | 3,585 10/1 | 2,362 12/25 | 144,900 11/9 | 546億3540万 | 359億9688万 | +8.37% 7/19 | -14.87% 12/25 |
| 2020年 3月期 | 2,847 2/10 | 1,774 3/17 | 68,500 6/21 | 433億8828万 | 270億3576万 | +8.86% 6/25 | -24.21% 3/16 |
| 2021年 3月期 | 2,805 3/29 | 1,884 4/6 | 134,500 5/28 | 427億4820万 | 287億1216万 | +12.47% 5/29 | -4.67% 10/30 |
| 2022年 3月期 | 3,100 9/27 9/24 | 2,465 5/13 | 96,100 10/28 | 472億4400万 | 375億6660万 | +7.98% 9/24 | -5.71% 5/13 |
| 2023年 3月期 | 3,430 11/4 | 2,661 6/20 | 98,000 11/4 | 522億7320万 | 405億5364万 | +5.18% 7/26 | -5.29% 12/23 |
| 2024年 3月期 | 4,115 3/22 3/21 | 2,903 4/11 4/6 | 93,000 5/19 | 627億1260万 | 442億4172万 | +10.28% 9/7 | -5.26% 10/26 |
| 最新 | 4,255 2024/7/26 | 13,300 | 648億4620万 | -1.62% 4,325 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 102%（2.02倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/07/26 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
536円（2009/01/21） - 694%（7.94倍）
4,255円（7/26）