株価チャート
株価
7/26
- 前日 (7/25)
- 1,820
- 始値
- 1,801
- 高値
- 1,850
- 安値
- 1,774
- 終値 +1.65%
- 1,850
- 出来高 -21.26%
- 40,000
乖離率
- 株価（5日）
移動平均値 - -0.05%
1,851 - 株価（25日）
移動平均値 - -6.66%
1,982 - 出来高（5日）
移動平均値 - -30.84%
57,840
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 | 1,801 | 1,850 | 1,774 | 1,850 | +1.65% | 40,000 | 88億1306万 | -6.66% | 38.32 | 7.18 |
| 07/25 | 1,820 | 1,837 | 1,781 | 1,820 | -1.57% | 50,800 | 86億7015万 | -8.27% | 37.7 | 7.07 |
| 07/24 | 1,876 | 1,911 | 1,847 | 1,849 | -1.02% | 46,300 | 88億830万 | -7.04% | 38.3 | 7.18 |
| 07/23 | 1,868 | 1,903 | 1,850 | 1,868 | 0% | 49,000 | 88億9881万 | -6.27% | 38.69 | 7.25 |
| 07/22 | 1,952 | 1,952 | 1,840 | 1,868 | -5.47% | 103,100 | 88億9433万 | -6.37% | 38.69 | 7.25 |
| 07/19 | 2,029 | 2,042 | 1,970 | 1,976 | -2.61% | 50,000 | 94億856万 | -1.15% | 40.93 | 7.67 |
| 07/18 | 2,032 | 2,086 | 2,025 | 2,029 | -0.15% | 23,200 | 96億6092万 | +1.4% | 42.02 | 7.88 |
| 07/17 | 2,067 | 2,117 | 2,030 | 2,032 | -1.45% | 47,600 | 96億7520万 | +1.6% | 42.09 | 7.89 |
| 07/16 | 2,075 | 2,108 | 2,055 | 2,062 | +0.59% | 45,700 | 98億1804万 | +3.25% | 42.71 | 8.01 |
| 07/12 | 1,980 | 2,069 | 1,975 | 2,050 | +3.22% | 74,000 | 97億6091万 | +2.91% | 42.46 | 7.96 |
| 07/11 | 1,983 | 1,986 | 1,949 | 1,986 | -0.1% | 28,900 | 94億5618万 | 0% | 41.13 | 7.71 |
| 07/10 | 2,010 | 2,010 | 1,962 | 1,988 | -1.54% | 47,800 | 94億6570万 | +0.15% | 41.18 | 7.72 |
| 07/09 | 2,110 | 2,110 | 2,006 | 2,019 | -2.23% | 69,600 | 96億1330万 | +1.61% | 41.82 | 7.84 |
| 07/08 | 2,131 | 2,147 | 2,062 | 2,065 | -0.96% | 44,400 | 98億3233万 | +3.51% | 42.77 | 8.02 |
| 07/05 | 2,016 | 2,101 | 2,014 | 2,085 | +2.56% | 60,000 | 99億2756万 | +4.25% | 43.18 | 8.1 |
| 07/04 | 2,017 | 2,132 | 2,003 | 2,033 | +1.85% | 134,100 | 96億7996万 | +1.55% | 42.11 | 7.89 |
| 07/03 | 1,950 | 2,007 | 1,911 | 1,996 | +2.52% | 72,200 | 95億379万 | -0.45% | 41.34 | 7.75 |
| 07/02 | 2,037 | 2,041 | 1,921 | 1,947 | -4.56% | 103,100 | 92億7048万 | -3.23% | 40.33 | 7.56 |
| 07/01 | 2,040 | 2,081 | 1,993 | 2,040 | +0.1% | 51,900 | 97億1329万 | +0.54% | 42.25 | 7.92 |
| 06/28 | 2,083 | 2,083 | 2,008 | 2,038 | -0.97% | 53,200 | 97億377万 | -0.39% | 42.21 | 7.91 |
| 06/27 | 2,005 | 2,058 | 1,985 | 2,058 | +3.63% | 47,300 | 97億9900万 | -0.29% | 42.63 | 7.99 |
| 06/26 | 2,016 | 2,053 | 1,981 | 1,986 | -1.49% | 80,300 | 94億5618万 | -4.93% | 41.13 | 7.71 |
| 06/25 | 1,975 | 2,068 | 1,975 | 2,016 | +2.13% | 67,100 | 95億9902万 | -4.86% | 41.76 | 7.83 |
| 06/24 | 1,878 | 1,994 | 1,871 | 1,974 | +3.68% | 67,600 | 93億9904万 | -8.01% | 40.89 | 7.66 |
| 06/21 | 1,899 | 1,923 | 1,881 | 1,904 | -0.31% | 46,100 | 90億6003万 | -12.82% | 39.44 | 7.39 |
| 06/20 | 1,947 | 1,982 | 1,896 | 1,910 | -1.39% | 88,300 | 90億8858万 | -13.38% | 39.56 | 7.42 |
| 06/19 | 1,931 | 1,945 | 1,890 | 1,937 | -0.62% | 56,600 | 92億1705万 | -13.02% | 40.12 | 7.52 |
| 06/18 | 1,958 | 1,979 | 1,939 | 1,949 | +1.25% | 36,600 | 92億7416万 | -13.61% | 40.37 | 7.57 |
| 06/17 | 1,976 | 1,976 | 1,907 | 1,925 | -2.28% | 55,300 | 91億5995万 | -15.38% | 39.87 | 7.47 |
| 06/14 | 2,028 | 2,058 | 1,953 | 1,970 | -2.57% | 105,200 | 93億7408万 | -13.9% | 40.8 | 7.65 |
| 06/13 | 2,000 | 2,089 | 1,976 | 2,022 | +1.05% | 96,700 | 96億2152万 | -12.01% | 41.88 | 7.85 |
| 06/12 | 1,966 | 2,046 | 1,952 | 2,001 | +1.78% | 71,100 | 95億2159万 | -13.19% | 41.44 | 7.77 |
| 06/11 | 1,919 | 2,022 | 1,889 | 1,966 | +1.76% | 100,000 | 93億5505万 | -15% | 40.72 | 7.63 |
| 06/10 | 1,920 | 1,970 | 1,911 | 1,932 | +0.89% | 74,600 | 91億9326万 | -17.51% | 40.02 | 7.5 |
| 06/07 | 1,940 | 1,972 | 1,912 | 1,915 | -1.19% | 75,300 | 91億1237万 | -18.61% | 39.66 | 7.44 |
| 06/06 | 2,059 | 2,059 | 1,936 | 1,938 | -5.74% | 182,000 | 92億2181万 | -17.78% | 40.14 | 7.52 |
| 06/05 | 2,349 | 2,374 | 2,050 | 2,056 | -6.97% | 398,400 | 97億8331万 | -12.73% | 42.58 | 7.98 |
| 06/04 | 2,232 | 2,430 | 2,190 | 2,210 | +1.28% | 210,900 | 105億1610万 | -5.76% | 45.77 | 8.58 |
| 06/03 | 2,126 | 2,200 | 2,089 | 2,182 | +1.58% | 79,200 | 103億8287万 | -6.43% | 45.19 | 8.47 |
| 05/31 | 2,090 | 2,180 | 2,061 | 2,148 | +2.24% | 111,300 | 102億2108万 | -7.41% | 44.49 | 8.34 |
| 05/30 | 2,100 | 2,167 | 2,054 | 2,101 | -2.87% | 155,600 | 99億9744万 | -8.73% | 43.52 | 8.16 |
| 05/29 | 2,350 | 2,359 | 2,110 | 2,163 | -9.57% | 317,900 | 102億9246万 | -5.05% | 44.8 | 8.4 |
| 05/28 | 2,420 | 2,513 | 2,380 | 2,392 | -2.37% | 115,200 | 113億8214万 | +6.31% | 49.54 | 9.29 |
| 05/27 | 2,461 | 2,534 | 2,425 | 2,450 | -1.37% | 128,300 | 116億5812万 | +10.61% | 50.74 | 9.51 |
| 05/24 | 2,636 | 2,666 | 2,469 | 2,484 | -7.38% | 196,000 | 118億1991万 | +14.31% | 51.45 | 9.64 |
| 05/23 | 2,785 | 2,820 | 2,627 | 2,682 | -2.65% | 245,300 | 127億6208万 | +25.92% | 55.55 | 10.41 |
| 05/22 | 2,690 | 2,835 | 2,620 | 2,755 | +2.42% | 382,000 | 131億944万 | +32.45% | 57.06 | 10.7 |
| 05/21 | 3,025 | 3,055 | 2,645 | 2,690 | -8.03% | 679,900 | 127億7190万 | +32.77% | 55.72 | 10.44 |
| 05/20 | 2,462 | 2,925 | 2,403 | 2,925 | +20.62% | 985,500 | 138億8766万 | +48.1% | 60.58 | 11.36 |
| 05/17 | 2,520 | 2,590 | 2,370 | 2,425 | -1.26% | 313,000 | 115億1370万 | +26.57% | 50.23 | 9.42 |
| 05/16 | 2,582 | 2,726 | 2,400 | 2,456 | -7.74% | 362,900 | 116億6089万 | +30.92% | 50.87 | 9.54 |
| 05/15 | 2,794 | 2,916 | 2,561 | 2,662 | +9.73% | 1,832,800 | 126億3896万 | +45.23% | 55.14 | 10.34 |
| 05/14 | 2,282 | 2,440 | 2,240 | 2,426 | +7.35% | 427,600 | 115億1845万 | +36.14% | 50.25 | 9.42 |
| 05/13 | 2,305 | 2,369 | 2,218 | 2,260 | +2.49% | 422,400 | 107億3029万 | +29.89% | 46.81 | 8.77 |
| 05/10 | 2,317 | 2,495 | 2,160 | 2,205 | +0.23% | 896,400 | 104億6916万 | +29.33% | 45.67 | 8.56 |
| 05/09 | 2,299 | 2,600 | 2,071 | 2,200 | +0.05% | 3,470,300 | 104億4542万 | +31.58% | 45.57 | 8.54 |
| 05/08 | 2,649 | 3,105 | 2,199 | 2,199 | -18.53% | 3,358,200 | 104億4067万 | +34.09% | 45.55 | 8.54 |
| 05/07 | 2,227 | 2,705 | 2,227 | 2,699 | +22.4% | 2,043,600 | 128億1463万 | +67.64% | 55.9 | 10.48 |
| 05/02 | 2,020 | 2,350 | 1,954 | 2,205 | +9.16% | 587,300 | 104億6916万 | +41.44% | 45.67 | 8.56 |
| 05/01 | 1,920 | 2,149 | 1,904 | 2,020 | +5.65% | 614,100 | 95億9079万 | +32.2% | 41.84 | 7.84 |
| 04/30 | 1,769 | 1,929 | 1,768 | 1,912 | +7.42% | 220,300 | 90億7802万 | +27.04% | 39.6 | 7.42 |
| 04/26 | 1,842 | 1,867 | 1,771 | 1,780 | -5.07% | 162,700 | 84億5129万 | +19.78% | 36.87 | 6.91 |
| 04/25 | 1,910 | 1,930 | 1,831 | 1,875 | -1.16% | 425,000 | 89億235万 | +27.29% | 38.84 | 7.28 |
| 04/24 | 1,795 | 1,920 | 1,712 | 1,897 | +12.72% | 862,700 | 90億680万 | +30.2% | 39.29 | 7.37 |
| 04/23 | 1,597 | 1,814 | 1,585 | 1,683 | +10.94% | 753,900 | 79億9074万 | +17.04% | 34.86 | 6.53 |
| 04/22 | 1,490 | 1,519 | 1,466 | 1,517 | +3.83% | 46,500 | 71億9804万 | +6.16% | 31.42 | 5.89 |
| 04/19 | 1,495 | 1,550 | 1,441 | 1,461 | -2.27% | 187,200 | 69億3232万 | +2.6% | 30.26 | 5.67 |
| 04/18 | 1,421 | 1,516 | 1,406 | 1,495 | +5.58% | 71,500 | 70億9365万 | +4.91% | 30.96 | 5.8 |
| 04/17 | 1,428 | 1,452 | 1,396 | 1,416 | +0.93% | 32,900 | 67億1880万 | -0.56% | 29.33 | 5.5 |
| 04/16 | 1,421 | 1,430 | 1,392 | 1,403 | -2.23% | 13,600 | 66億5712万 | -1.54% | 29.06 | 5.45 |
| 04/15 | 1,398 | 1,450 | 1,398 | 1,435 | +2.28% | 17,400 | 68億896万 | +0.49% | 29.72 | 5.57 |
| 04/12 | 1,427 | 1,435 | 1,398 | 1,403 | -1.75% | 15,900 | 66億5712万 | -2.03% | 29.06 | 5.45 |
| 04/11 | 1,424 | 1,428 | 1,395 | 1,428 | -0.49% | 14,800 | 67億7574万 | -0.83% | 29.58 | 5.54 |
| 04/10 | 1,426 | 1,463 | 1,426 | 1,435 | +1.13% | 28,800 | 68億896万 | -0.9% | 29.72 | 5.57 |
| 04/09 | 1,390 | 1,426 | 1,389 | 1,419 | +2.09% | 15,400 | 67億3304万 | -2.61% | 29.39 | 5.51 |
| 04/08 | 1,390 | 1,396 | 1,374 | 1,390 | -0.14% | 11,900 | 65億9543万 | -5.12% | 28.79 | 5.4 |
| 04/05 | 1,370 | 1,397 | 1,362 | 1,392 | +0.87% | 19,100 | 66億492万 | -5.37% | 28.83 | 5.4 |
| 04/04 | 1,399 | 1,399 | 1,361 | 1,380 | +0.36% | 24,700 | 65億4798万 | -6.69% | 28.58 | 5.36 |
| 04/03 | 1,372 | 1,400 | 1,365 | 1,375 | -0.94% | 19,100 | 65億2426万 | -7.47% | 28.48 | 5.34 |
| 04/02 | 1,405 | 1,406 | 1,371 | 1,388 | -1.21% | 29,700 | 65億8594万 | -7.16% | 28.75 | 5.39 |
| 04/01 | 1,427 | 1,445 | 1,398 | 1,405 | -1.54% | 27,800 | 66億6661万 | -6.52% | 29.1 | 5.45 |
| 03/29 | 1,424 | 1,441 | 1,412 | 1,427 | -0.49% | 15,700 | 67億7100万 | -5.43% | 29.56 | 5.52 |
| 03/28 | 1,411 | 1,439 | 1,409 | 1,434 | +0.91% | 21,700 | 68億421万 | -5.41% | 29.7 | 5.55 |
| 03/27 | 1,456 | 1,456 | 1,416 | 1,421 | -1.66% | 29,200 | 67億4253万 | -6.64% | 29.43 | 5.5 |
| 03/26 | 1,449 | 1,458 | 1,436 | 1,445 | -0.07% | 11,700 | 68億5640万 | -5.18% | 29.93 | 5.59 |
| 03/25 | 1,455 | 1,479 | 1,445 | 1,446 | -1.03% | 13,900 | 68億6115万 | -5.12% | 29.95 | 5.59 |
| 03/22 | 1,455 | 1,474 | 1,439 | 1,461 | 0% | 27,000 | 69億3232万 | -3.82% | 30.26 | 5.65 |
| 03/21 | 1,446 | 1,470 | 1,433 | 1,461 | +2.1% | 22,300 | 69億3232万 | -3.56% | 30.26 | 5.65 |
| 03/19 | 1,462 | 1,462 | 1,410 | 1,431 | -1.11% | 36,100 | 67億8998万 | -5.36% | 29.64 | 5.53 |
| 03/18 | 1,418 | 1,456 | 1,409 | 1,447 | +2.33% | 27,900 | 68億6589万 | -4.43% | 29.97 | 5.6 |
| 03/15 | 1,460 | 1,460 | 1,405 | 1,414 | -3.87% | 50,600 | 67億931万 | -6.73% | 29.29 | 5.47 |
| 03/14 | 1,458 | 1,474 | 1,425 | 1,471 | +0.34% | 40,000 | 69億7977万 | -3.22% | 30.47 | 5.69 |
| 03/13 | 1,470 | 1,505 | 1,440 | 1,466 | +1.1% | 61,200 | 69億5605万 | -3.68% | 30.36 | 5.67 |
| 03/12 | 1,460 | 1,470 | 1,419 | 1,450 | -2.09% | 53,800 | 68億8013万 | -4.86% | 30.03 | 5.61 |
| 03/11 | 1,501 | 1,518 | 1,464 | 1,481 | -3.89% | 58,300 | 70億2722万 | -2.89% | 30.67 | 5.73 |
| 03/08 | 1,561 | 1,590 | 1,520 | 1,541 | -3.02% | 69,400 | 73億1192万 | +0.98% | 31.92 | 5.96 |
| 03/07 | 1,640 | 1,640 | 1,571 | 1,589 | -2.52% | 60,800 | 75億3967万 | +4.27% | 32.91 | 6.14 |
| 03/06 | 1,625 | 1,673 | 1,618 | 1,630 | -2.51% | 60,100 | 77億3421万 | +7.1% | 33.76 | 6.3 |
| 03/05 | 1,582 | 1,672 | 1,561 | 1,672 | +4.5% | 75,700 | 79億3350万 | +10.14% | 34.63 | 6.47 |
| 03/04 | 1,550 | 1,659 | 1,515 | 1,600 | +3.23% | 77,800 | 75億9187万 | +5.47% | 33.14 | 6.19 |
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 | |
| 2021年 12月期 | 3,100 12/29 | 2,000 12/28 | 5,593,100 12/29 | 142億3092万 | 91億8124万 | +1.72% 2/7 | -7.15% 2/3 |
| 2022年 12月期 | 2,434 1/4 | 591 12/28 | 3,571,200 3/4 | 111億7356万 | 27億8474万 | +94.94% 2/7 | -32.4% 2/24 |
| 2023年 12月期 | 3,990 6/21 | 585 1/6 | 4,961,600 2/9 | 188億3287万 | 27億5647万 | +68.77% 5/30 | -29.66% 7/12 |
| 最新 | 1,850 2024/7/26 | 40,000 | 88億1306万 | -6.66% 1,982 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- 157%（2.57倍）
- 2024/07/26 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
585円（2023/01/06） - 216%（3.16倍）
1,850円（7/26）