株価チャート
株価
7/31
- 前日 (7/30)
- 301
- 始値
- 302
- 高値
- 303
- 安値
- 296
- 終値 +0.66%
- 303
- 出来高 +333.33%
- 15,600
乖離率
- 株価(5日)
移動平均値 - +1.68%
298 - 株価(25日)
移動平均値 - -1.94%
309 - 出来高(5日)
移動平均値 - -44.6%
28,160
2024/03/07~2024/07/31
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 | ||||||||||
07/31 | 302 | 303 | 296 | 303 | +0.66% | 15,600 | 23億8133万 | -1.94% | 11.81 | 0.58 |
07/30 | 303 | 303 | 301 | 301 | -0.66% | 3,600 | 23億6561万 | -2.9% | 11.73 | 0.58 |
07/29 | 295 | 304 | 289 | 303 | +3.06% | 34,700 | 23億8133万 | -2.26% | 11.81 | 0.58 |
07/26 | 286 | 294 | 285 | 294 | +1.03% | 19,500 | 23億1060万 | -5.16% | 11.46 | 0.57 |
07/25 | 297 | 300 | 286 | 291 | -3.96% | 67,400 | 22億8702万 | -6.43% | 11.34 | 0.56 |
07/24 | 300 | 305 | 300 | 303 | 0% | 15,000 | 23億8133万 | -2.88% | 11.81 | 0.58 |
07/23 | 301 | 307 | 298 | 303 | 0% | 59,800 | 23億8133万 | -3.19% | 11.81 | 0.58 |
07/22 | 307 | 307 | 297 | 303 | -2.57% | 32,000 | 23億8133万 | -3.19% | 11.81 | 0.58 |
07/19 | 314 | 314 | 311 | 311 | -0.64% | 3,300 | 24億4420万 | -0.64% | 12.12 | 0.6 |
07/18 | 318 | 318 | 313 | 313 | -1.57% | 6,000 | 24億5992万 | 0% | 12.2 | 0.6 |
07/17 | 317 | 318 | 316 | 318 | +0.95% | 5,100 | 24億9922万 | +1.92% | 12.39 | 0.61 |
07/16 | 315 | 320 | 305 | 315 | +0.64% | 32,400 | 24億7564万 | +0.96% | 12.28 | 0.61 |
07/12 | 313 | 314 | 306 | 313 | 0% | 11,000 | 24億5992万 | +0.64% | 12.2 | 0.6 |
07/11 | 307 | 313 | 305 | 313 | +2.29% | 9,800 | 24億5992万 | +0.64% | 12.2 | 0.6 |
07/10 | 317 | 317 | 305 | 306 | -2.86% | 20,600 | 24億491万 | -1.61% | 11.93 | 0.59 |
07/09 | 320 | 323 | 315 | 315 | -1.56% | 16,700 | 24億7564万 | +0.96% | 12.28 | 0.61 |
07/08 | 320 | 320 | 315 | 320 | +1.59% | 13,500 | 25億1494万 | +2.56% | 12.47 | 0.62 |
07/05 | 322 | 322 | 315 | 315 | -2.17% | 22,800 | 24億7564万 | +0.96% | 12.28 | 0.61 |
07/04 | 326 | 326 | 320 | 322 | -1.53% | 17,900 | 25億3065万 | +2.88% | 12.55 | 0.62 |
07/03 | 329 | 333 | 323 | 327 | +0.31% | 69,300 | 25億6995万 | +4.47% | 12.75 | 0.63 |
07/02 | 322 | 330 | 313 | 326 | +6.54% | 164,800 | 25億6209万 | +4.49% | 12.71 | 0.63 |
07/01 | 309 | 309 | 304 | 306 | -0.33% | 15,900 | 24億491万 | -1.61% | 11.93 | 0.59 |
06/28 | 306 | 311 | 305 | 307 | +0.99% | 14,800 | 24億1277万 | -1.29% | 11.97 | 0.59 |
06/27 | 305 | 305 | 300 | 304 | -0.33% | 13,900 | 23億8919万 | -2.25% | 11.85 | 0.59 |
06/26 | 305 | 306 | 301 | 305 | -0.65% | 18,500 | 23億9705万 | -1.93% | 11.89 | 0.59 |
06/25 | 313 | 313 | 307 | 307 | -2.23% | 14,700 | 24億1277万 | -0.97% | 11.97 | 0.59 |
06/24 | 310 | 316 | 310 | 314 | +1.62% | 34,500 | 24億6778万 | +1.29% | 12.24 | 0.61 |
06/21 | 315 | 315 | 309 | 309 | -2.52% | 17,200 | 24億2849万 | -0.32% | 12.04 | 0.6 |
06/20 | 322 | 322 | 312 | 317 | -0.31% | 29,000 | 24億9136万 | +2.59% | 12.36 | 0.61 |
06/19 | 325 | 325 | 314 | 318 | -2.45% | 44,200 | 24億9922万 | +3.58% | 12.39 | 0.61 |
06/18 | 300 | 335 | 300 | 326 | +10.88% | 210,900 | 25億6209万 | +6.89% | 12.71 | 0.63 |
06/17 | 299 | 300 | 292 | 294 | -1.67% | 31,100 | 23億1060万 | -2.97% | 11.46 | 0.57 |
06/14 | 303 | 308 | 299 | 299 | -1.97% | 18,100 | 23億4989万 | -0.99% | 11.65 | 0.58 |
06/13 | 304 | 307 | 301 | 305 | +0.66% | 16,600 | 23億9705万 | +1.33% | 11.89 | 0.59 |
06/12 | 308 | 308 | 303 | 303 | -1.62% | 10,500 | 23億8133万 | +1% | 11.81 | 0.58 |
06/11 | 307 | 309 | 306 | 308 | +0.65% | 5,400 | 24億2063万 | +3.01% | 12 | 0.59 |
06/10 | 311 | 311 | 305 | 306 | -1.61% | 13,000 | 24億491万 | +2.68% | 11.93 | 0.59 |
06/07 | 308 | 311 | 307 | 311 | +0.32% | 6,900 | 24億4420万 | +5.07% | 12.12 | 0.6 |
06/06 | 316 | 316 | 307 | 310 | -2.21% | 23,500 | 24億3634万 | +5.08% | 12.08 | 0.6 |
06/05 | 315 | 323 | 309 | 317 | -0.31% | 74,500 | 24億9136万 | +8.19% | 12.36 | 0.61 |
06/04 | 327 | 327 | 309 | 318 | -3.34% | 44,700 | 24億9922万 | +9.28% | 12.39 | 0.61 |
06/03 | 335 | 335 | 323 | 329 | -0.9% | 60,000 | 25億8567万 | +13.84% | 12.82 | 0.63 |
05/31 | 324 | 333 | 320 | 332 | +1.84% | 70,000 | 26億925万 | +15.68% | 12.94 | 0.64 |
05/30 | 316 | 328 | 311 | 326 | +7.59% | 193,000 | 25億6209万 | +14.79% | 12.71 | 0.63 |
05/29 | 310 | 311 | 302 | 303 | -1.62% | 34,500 | 23億8133万 | +7.83% | 11.81 | 0.58 |
05/28 | 302 | 313 | 302 | 308 | +2.33% | 46,600 | 24億2063万 | +10% | 12 | 0.59 |
05/27 | 299 | 306 | 299 | 301 | +0.67% | 22,500 | 23億6561万 | +8.27% | 11.73 | 0.58 |
05/24 | 305 | 306 | 299 | 299 | -0.66% | 11,000 | 23億4989万 | +7.94% | 11.65 | 0.58 |
05/23 | 298 | 304 | 296 | 301 | +0.67% | 19,100 | 23億6561万 | +9.06% | 11.73 | 0.58 |
05/22 | 307 | 307 | 295 | 299 | -2.29% | 33,600 | 23億4989万 | +9.12% | 11.65 | 0.58 |
05/21 | 296 | 310 | 296 | 306 | +3.38% | 71,100 | 24億491万 | +12.09% | 11.93 | 0.59 |
05/20 | 303 | 304 | 295 | 296 | +2.78% | 73,600 | 23億2632万 | +8.42% | 11.54 | 0.57 |
05/17 | 285 | 295 | 284 | 288 | +3.23% | 83,000 | 22億6344万 | +5.88% | 11.23 | 0.56 |
05/16 | 290 | 305 | 270 | 279 | +3.72% | 197,000 | 21億9271万 | +2.57% | 10.87 | 0.54 |
05/15 | 270 | 272 | 268 | 269 | -0.74% | 20,100 | 21億1412万 | -1.47% | 10.48 | 0.52 |
05/14 | 266 | 271 | 264 | 271 | +0.37% | 23,600 | 21億2984万 | -1.09% | 10.56 | 0.52 |
05/13 | 276 | 276 | 268 | 270 | -3.57% | 12,600 | 21億2198万 | -1.82% | 10.52 | 0.52 |
05/10 | 277 | 286 | 277 | 280 | +1.45% | 29,300 | 22億57万 | +1.08% | 10.91 | 0.54 |
05/09 | 273 | 276 | 273 | 276 | +0.73% | 6,900 | 21億6913万 | -0.72% | 10.76 | 0.53 |
05/08 | 275 | 275 | 273 | 274 | +0.74% | 4,300 | 21億5341万 | -1.79% | 10.68 | 0.53 |
05/07 | 272 | 275 | 271 | 272 | +0.74% | 7,700 | 21億3769万 | -2.86% | 10.6 | 0.52 |
05/02 | 276 | 276 | 270 | 270 | -2.17% | 7,300 | 21億2198万 | -3.91% | 10.52 | 0.52 |
05/01 | 274 | 276 | 272 | 276 | +2.22% | 18,000 | 21億6913万 | -2.13% | 10.76 | 0.53 |
04/30 | 272 | 272 | 268 | 270 | 0% | 5,300 | 21億2198万 | -4.26% | 10.52 | 0.52 |
04/26 | 269 | 273 | 268 | 270 | +0.75% | 10,000 | 21億2198万 | -4.59% | 10.52 | 0.52 |
04/25 | 267 | 269 | 266 | 268 | +0.37% | 3,100 | 21億626万 | -5.3% | 10.45 | 0.52 |
04/24 | 265 | 267 | 264 | 267 | +1.91% | 4,000 | 20億9840万 | -5.99% | 10.41 | 0.51 |
04/23 | 264 | 265 | 262 | 262 | +0.38% | 5,200 | 20億5910万 | -7.75% | 10.21 | 0.51 |
04/22 | 263 | 264 | 258 | 261 | 0% | 19,900 | 20億5124万 | -8.42% | 10.17 | 0.5 |
04/19 | 267 | 267 | 260 | 261 | -2.25% | 24,100 | 20億5124万 | -8.74% | 10.17 | 0.5 |
04/18 | 269 | 270 | 267 | 267 | -1.48% | 14,300 | 20億9840万 | -6.97% | 10.41 | 0.51 |
04/17 | 270 | 271 | 266 | 271 | +0.37% | 9,800 | 21億2984万 | -5.9% | 10.56 | 0.52 |
04/16 | 267 | 277 | 267 | 270 | +1.5% | 20,000 | 21億2198万 | -6.57% | 10.52 | 0.52 |
04/15 | 277 | 277 | 266 | 266 | -3.97% | 25,500 | 20億9054万 | -8.59% | 10.37 | 0.51 |
04/12 | 286 | 289 | 275 | 277 | -3.48% | 35,700 | 21億7699万 | -4.81% | 10.8 | 0.53 |
04/11 | 281 | 287 | 281 | 287 | +1.06% | 14,800 | 22億5558万 | -1.37% | 11.19 | 0.55 |
04/10 | 293 | 298 | 279 | 284 | -3.07% | 76,500 | 22億3201万 | -2.07% | 11.07 | 0.55 |
04/09 | 294 | 296 | 293 | 293 | 0% | 6,700 | 23億274万 | +1.38% | 11.42 | 0.57 |
04/08 | 296 | 299 | 293 | 293 | -1.01% | 12,000 | 23億274万 | +1.74% | 11.42 | 0.57 |
04/05 | 305 | 305 | 288 | 296 | -2.95% | 30,700 | 23億2632万 | +3.14% | 11.54 | 0.57 |
04/04 | 306 | 307 | 302 | 305 | +0.33% | 16,100 | 23億9705万 | +6.64% | 11.89 | 0.59 |
04/03 | 305 | 310 | 301 | 304 | -1.94% | 29,600 | 23億8919万 | +7.04% | 11.85 | 0.59 |
04/02 | 309 | 311 | 300 | 310 | +0.98% | 39,400 | 24億3634万 | +9.54% | 12.08 | 0.6 |
04/01 | 302 | 307 | 300 | 307 | +1.99% | 25,800 | 24億1277万 | +9.25% | 11.97 | 0.59 |
03/29 | 289 | 313 | 289 | 301 | +3.44% | 106,500 | 23億6561万 | +7.89% | - | 0.58 |
03/28 | 282 | 293 | 282 | 291 | +0.69% | 40,100 | 22億8702万 | +5.05% | - | 0.56 |
03/27 | 284 | 290 | 281 | 289 | +2.48% | 28,800 | 22億7130万 | +4.71% | - | 0.56 |
03/26 | 285 | 286 | 282 | 282 | -2.08% | 20,800 | 22億1629万 | +2.55% | - | 0.54 |
03/25 | 286 | 288 | 283 | 288 | +1.41% | 12,900 | 22億6344万 | +5.11% | - | 0.56 |
03/22 | 284 | 288 | 284 | 284 | 0% | 21,600 | 22億3201万 | +4.41% | - | 0.55 |
03/21 | 283 | 287 | 279 | 284 | +2.16% | 27,400 | 22億3201万 | +4.8% | - | 0.55 |
03/19 | 283 | 284 | 276 | 278 | -2.11% | 44,900 | 21億8485万 | +2.96% | - | 0.54 |
03/18 | 284 | 291 | 282 | 284 | +1.43% | 62,100 | 22億3201万 | +5.19% | - | 0.55 |
03/15 | 280 | 293 | 280 | 280 | -0.36% | 64,700 | 22億57万 | +3.7% | - | 0.54 |
03/14 | 294 | 298 | 281 | 281 | -3.77% | 72,200 | 22億843万 | +4.46% | - | 0.54 |
03/13 | 315 | 315 | 280 | 292 | -2.99% | 221,800 | 22億9488万 | +8.55% | - | 0.56 |
03/12 | 320 | 324 | 282 | 301 | -4.44% | 648,100 | 23億6561万 | +12.31% | - | 0.58 |
03/11 | 319 | 356 | 310 | 315 | +13.72% | 2,204,600 | 24億7564万 | +17.98% | - | 0.61 |
03/08 | 269 | 279 | 269 | 277 | +3.75% | 63,300 | 21億7699万 | +4.14% | - | 0.53 |
03/07 | 266 | 267 | 265 | 267 | +0.75% | 7,300 | 20億9840万 | +0.75% | - | 0.51 |
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 3月期 | 2,320 232 6/29 | 810 81 1/16 | 161,600 1,616,000 6/20 | - | - | +18.68% 6/28 | -34.54% 1/16 |
2009年 3月期 | 1,260 126 5/7 | 310 31 3/12 31 3/11 | 19,700 197,000 6/5 | - | - | +20.8% 4/13 | -31.56% 10/27 |
2010年 3月期 | 1,060 106 9/1 | 350 35 4/1 | 329,400 3,294,000 9/1 | - | - | +46.16% 8/28 | -28.57% 10/6 |
2011年 3月期 | 1,030 103 3/31 | 370 37 3/15 | 477,900 4,779,000 3/31 | 31億590万 | 11億1571万 | +43.45% 4/4 | -35.7% 3/15 |
2012年 3月期 | 1,070 107 3/1 | 400 40 11/29 | 1,376,400 13,764,000 3/1 | 32億2652万 | 12億617万 | +24.34% 1/13 | -19.52% 9/26 |
2013年 3月期 | 910 91 3/27 91 2/5 | 510 51 10/16 51 10/15 他4件 | 250,400 2,504,000 1/31 | 27億4405万 | 15億3787万 | +25.62% 4/2 | -19.02% 5/15 |
2014年 3月期 | 1,290 129 5/22 | 730 73 6/7 | 746,000 7,460,000 4/2 | 38億8991万 | 22億127万 | +24.46% 5/22 | -21.88% 6/7 |
2015年 3月期 | 1,060 106 3/5 | 690 69 5/21 69 5/20 | 1,274,100 12,741,000 3/3 | 31億9636万 | 20億8065万 | +22.37% 3/5 | -9.46% 10/16 |
2016年 3月期 | 1,060 106 7/31 106 5/25 | 490 49 2/22 49 2/19 他2件 | 1,167,600 11,676,000 5/25 | 31億9636万 | 14億7756万 | +20.34% 5/25 | -21.83% 2/12 |
2017年 3月期 | 750 75 3/23 75 1/5 | 430 43 7/4 | 417,000 4,170,000 1/5 | 24億9183万 | 12億9663万 | +21.02% 1/5 | -20.55% 6/29 |
2018年 3月期 | 2,830 283 11/27 | 560 56 6/13 | 8,640,800 86,408,000 11/20 | 105億8120万 | 19億2776万 | +100.22% 11/27 | -23.76% 2/6 |
2019年 3月期 | 2,000 200 6/7 | 572 3/11 12/26 他2件 | 1,320,600 13,206,000 6/7 | 74億7788万 | 22億6108万 | +33.78% 6/7 | -21.71% 11/15 |
2020年 3月期 | 663 7/26 7/25 | 235 3/23 3/16 | 310,500 7/26 | 26億2079万 | 9億2894万 | +16.45% 7/25 | -38.31% 3/13 |
2021年 3月期 | 589 2/16 | 230 4/27 4/6 他2件 | 548,000 2/16 | 46億2906万 | 9億917万 | +36.48% 5/13 | -12.42% 9/24 |
2022年 3月期 | 550 8/13 | 298 3/7 | 733,200 8/13 | 43億2255万 | 23億4203万 | +19.4% 12/27 | -17.53% 2/24 |
2023年 3月期 | 590 7/14 6/17 | 282 12/29 | 3,416,300 6/17 | 46億3692万 | 22億1629万 | +42.02% 6/20 | -17.59% 12/28 |
2024年 3月期 | 420 7/7 | 248 12/27 | 2,204,600 3/11 | 33億86万 | 19億4907万 | +17.85% 3/11 | -17.24% 8/17 |
最新 | 303 2024/7/31 | 15,600 | 23億8133万 | -1.94% 309 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 46%(1.46倍)
- 1985/12/28 vs 1984/12/28
- 1%(1.01倍)
- 1986/12/27 vs 1985/12/28
- 3%(1.03倍)
- 1987/12/28 vs 1986/12/27
- 14%(1.14倍)
- 1988/12/28 vs 1987/12/28
- 12%(1.12倍)
- 1989/12/29 vs 1988/12/28
- 45%(1.45倍)
- 1990/12/28 vs 1989/12/29
- -41%(0.59倍)
- 1991/12/27 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/27
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/30
- 52%(1.52倍)
- 1994/12/30 vs 1993/12/30
- 26%(1.26倍)
- 1995/12/29 vs 1994/12/30
- -14%(0.86倍)
- 1996/12/30 vs 1995/12/29
- -17%(0.83倍)
- 1997/12/30 vs 1996/12/30
- -66%(0.34倍)
- 1998/12/30 vs 1997/12/30
- -5%(0.95倍)
- 1999/12/30 vs 1998/12/30
- -47%(0.53倍)
- 2000/12/29 vs 1999/12/30
- -23%(0.77倍)
- 2001/12/28 vs 2000/12/29
- -17%(0.83倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 126%(2.26倍)
- 2004/12/30 vs 2003/12/30
- 17%(1.17倍)
- 2005/12/30 vs 2004/12/30
- 110%(2.1倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -64%(0.36倍)
- 2009/12/30 vs 2008/12/30
- 30%(1.3倍)
- 2010/12/30 vs 2009/12/30
- 0%(1倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 39%(1.39倍)
- 2013/12/30 vs 2012/12/28
- 34%(1.34倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- -11%(0.89倍)
- 2016/12/30 vs 2015/12/30
- -21%(0.79倍)
- 2017/12/29 vs 2016/12/30
- 328%(4.28倍)
- 2018/12/28 vs 2017/12/29
- -74%(0.26倍)
- 2019/12/30 vs 2018/12/28
- -21%(0.79倍)
- 2020/12/30 vs 2019/12/30
- -12%(0.88倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- -38%(0.62倍)
- 2023/12/29 vs 2022/12/30
- -10%(0.9倍)
- 2024/07/31 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
230円(2020/04/27) - 32%(1.32倍)
303円(7/31)