株価チャート
株価
7/26
- 前日 (7/25)
- 1,240
- 始値
- 1,240
- 高値
- 1,252
- 安値
- 1,237
- 終値 +0.16%
- 1,242
- 出来高 -39.82%
- 362,300
乖離率
- 株価（5日）
移動平均値 - -1.27%
1,258 - 株価（25日）
移動平均値 - -1.04%
1,255 - 出来高（5日）
移動平均値 - -7.15%
390,200
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 | 1,240 | 1,252 | 1,237 | 1,242 | +0.16% | 362,300 | 2117億6543万 | -1.04% | 22.89 | 0.76 |
| 07/25 | 1,250 | 1,256 | 1,234 | 1,240 | -1.74% | 602,000 | 2114億2442万 | -1.12% | 22.85 | 0.76 |
| 07/24 | 1,265 | 1,270 | 1,259 | 1,262 | -0.71% | 268,200 | 2151億7550万 | +0.64% | 23.26 | 0.78 |
| 07/23 | 1,261 | 1,276 | 1,261 | 1,271 | -0.16% | 375,000 | 2167億1003万 | +1.6% | 23.42 | 0.78 |
| 07/22 | 1,288 | 1,289 | 1,270 | 1,273 | -1.24% | 343,500 | 2170億5104万 | +1.92% | 23.46 | 0.78 |
| 07/19 | 1,289 | 1,294 | 1,276 | 1,289 | -0.77% | 328,300 | 2197億7910万 | +3.45% | 23.76 | 0.79 |
| 07/18 | 1,287 | 1,304 | 1,283 | 1,299 | +0.15% | 455,300 | 2214億8413万 | +4.51% | 23.94 | 0.8 |
| 07/17 | 1,286 | 1,300 | 1,284 | 1,297 | +1.89% | 268,900 | 2211億4313万 | +4.6% | 23.9 | 0.8 |
| 07/16 | 1,280 | 1,282 | 1,268 | 1,273 | -0.55% | 254,800 | 2170億5104万 | +2.99% | 23.46 | 0.78 |
| 07/12 | 1,266 | 1,283 | 1,260 | 1,280 | +0.08% | 297,500 | 2182億4456万 | +3.64% | 23.59 | 0.79 |
| 07/11 | 1,270 | 1,283 | 1,270 | 1,279 | +1.59% | 454,300 | 2180億7406万 | +3.81% | 23.57 | 0.79 |
| 07/10 | 1,258 | 1,261 | 1,249 | 1,259 | +0.08% | 374,000 | 2146億6399万 | +2.36% | 23.2 | 0.77 |
| 07/09 | 1,250 | 1,262 | 1,250 | 1,258 | +1.13% | 405,800 | 2144億9349万 | +2.36% | 23.18 | 0.77 |
| 07/08 | 1,241 | 1,251 | 1,240 | 1,244 | +0.65% | 338,400 | 2121億644万 | +1.14% | 22.93 | 0.77 |
| 07/05 | 1,251 | 1,253 | 1,236 | 1,236 | -1.51% | 333,500 | 2107億4241万 | +0.49% | 22.78 | 0.76 |
| 07/04 | 1,256 | 1,259 | 1,244 | 1,255 | -0.4% | 330,900 | 2139億8198万 | +1.87% | 23.13 | 0.77 |
| 07/03 | 1,236 | 1,274 | 1,235 | 1,260 | +2.19% | 737,900 | 2148億3449万 | +2.27% | 23.22 | 0.78 |
| 07/02 | 1,232 | 1,242 | 1,230 | 1,233 | -0.48% | 362,800 | 2102億3090万 | +0.16% | 22.72 | 0.76 |
| 07/01 | 1,238 | 1,248 | 1,231 | 1,239 | +0.9% | 377,300 | 2112億5392万 | +0.57% | 22.83 | 0.76 |
| 06/28 | 1,238 | 1,241 | 1,224 | 1,228 | -1.05% | 425,700 | 2093億7838万 | -0.41% | 22.63 | 0.76 |
| 06/27 | 1,228 | 1,242 | 1,228 | 1,241 | +0.4% | 285,400 | 2115億9493万 | +0.57% | 22.87 | 0.76 |
| 06/26 | 1,240 | 1,242 | 1,230 | 1,236 | 0% | 405,300 | 2107億4241万 | +0.08% | 22.78 | 0.76 |
| 06/25 | 1,233 | 1,236 | 1,226 | 1,236 | +0.73% | 298,200 | 2107億4241万 | 0% | 22.78 | 0.76 |
| 06/24 | 1,230 | 1,237 | 1,223 | 1,227 | +0.33% | 295,900 | 2092億788万 | -0.89% | 22.61 | 0.75 |
| 06/21 | 1,224 | 1,228 | 1,218 | 1,223 | -0.08% | 475,100 | 2085億2586万 | -1.37% | 22.54 | 0.75 |
| 06/20 | 1,216 | 1,226 | 1,208 | 1,224 | +0.66% | 358,100 | 2086億9636万 | -1.53% | 22.56 | 0.75 |
| 06/19 | 1,203 | 1,219 | 1,199 | 1,216 | +0.41% | 342,100 | 2073億3234万 | -2.33% | 22.41 | 0.75 |
| 06/18 | 1,204 | 1,219 | 1,204 | 1,211 | +0.33% | 352,500 | 2064億7982万 | -2.96% | 22.32 | 0.75 |
| 06/17 | 1,212 | 1,213 | 1,196 | 1,207 | -0.33% | 266,000 | 2057億9780万 | -3.52% | 22.24 | 0.74 |
| 06/14 | 1,200 | 1,220 | 1,200 | 1,211 | -0.16% | 433,100 | 2064億7982万 | -3.58% | 22.32 | 0.75 |
| 06/13 | 1,222 | 1,226 | 1,207 | 1,213 | -0.74% | 254,900 | 2068億2083万 | -3.81% | 22.35 | 0.75 |
| 06/12 | 1,205 | 1,229 | 1,201 | 1,222 | +1.83% | 382,200 | 2083億5536万 | -3.48% | 22.52 | 0.75 |
| 06/11 | 1,218 | 1,219 | 1,195 | 1,200 | -2.44% | 535,600 | 2046億428万 | -5.51% | 22.12 | 0.74 |
| 06/10 | 1,220 | 1,233 | 1,218 | 1,230 | +0.65% | 148,600 | 2097億1939万 | -3.45% | 22.67 | 0.76 |
| 06/07 | 1,219 | 1,224 | 1,215 | 1,222 | +0.16% | 195,700 | 2083億5536万 | -4.31% | 22.52 | 0.75 |
| 06/06 | 1,236 | 1,238 | 1,220 | 1,220 | -1.53% | 260,000 | 2080億1435万 | -4.69% | 22.48 | 0.75 |
| 06/05 | 1,254 | 1,256 | 1,236 | 1,239 | -2.44% | 376,000 | 2112億5392万 | -3.43% | 22.83 | 0.76 |
| 06/04 | 1,250 | 1,271 | 1,248 | 1,270 | +1.11% | 304,500 | 2165億3953万 | -1.09% | 23.41 | 0.78 |
| 06/03 | 1,265 | 1,273 | 1,247 | 1,256 | -1.72% | 343,200 | 2141億5248万 | -2.1% | 23.15 | 0.77 |
| 05/31 | 1,263 | 1,285 | 1,263 | 1,278 | +1.83% | 341,300 | 2179億356万 | -0.39% | 23.55 | 0.79 |
| 05/30 | 1,243 | 1,257 | 1,230 | 1,255 | +0.64% | 218,000 | 2139億8198万 | -2.11% | 23.13 | 0.77 |
| 05/29 | 1,251 | 1,256 | 1,246 | 1,247 | -0.32% | 147,300 | 2126億1795万 | -2.81% | 22.98 | 0.77 |
| 05/28 | 1,260 | 1,266 | 1,250 | 1,251 | -1.18% | 206,300 | 2132億9996万 | -2.57% | 23.06 | 0.77 |
| 05/27 | 1,264 | 1,266 | 1,251 | 1,266 | +0.56% | 88,200 | 2158億5751万 | -1.48% | 23.33 | 0.78 |
| 05/24 | 1,254 | 1,262 | 1,245 | 1,259 | -0.32% | 143,100 | 2146億6399万 | -2.02% | 23.2 | 0.77 |
| 05/23 | 1,254 | 1,265 | 1,242 | 1,263 | +0.16% | 153,200 | 2153億4600万 | -1.86% | 23.28 | 0.78 |
| 05/22 | 1,264 | 1,269 | 1,255 | 1,261 | -0.55% | 176,400 | 2150億500万 | -2.17% | 23.24 | 0.78 |
| 05/21 | 1,288 | 1,289 | 1,268 | 1,268 | -2.39% | 238,400 | 2161億9852万 | -1.86% | 23.37 | 0.78 |
| 05/20 | 1,283 | 1,301 | 1,283 | 1,299 | +0.7% | 135,700 | 2214億8413万 | +0.39% | 23.94 | 0.8 |
| 05/17 | 1,262 | 1,290 | 1,261 | 1,290 | +1.1% | 179,100 | 2199億4960万 | -0.39% | 23.77 | 0.79 |
| 05/16 | 1,282 | 1,284 | 1,260 | 1,276 | -1.09% | 209,700 | 2175億6255万 | -1.54% | 23.52 | 0.79 |
| 05/15 | 1,291 | 1,298 | 1,285 | 1,290 | +0.55% | 310,500 | 2199億4960万 | -0.54% | 23.77 | 0.79 |
| 05/14 | 1,347 | 1,347 | 1,270 | 1,283 | -4.18% | 343,000 | 2187億5608万 | -1.08% | 23.64 | 0.79 |
| 05/13 | 1,332 | 1,344 | 1,329 | 1,339 | +0.37% | 150,300 | 2283億428万 | +3.16% | 24.68 | 0.82 |
| 05/10 | 1,341 | 1,349 | 1,327 | 1,334 | +0.45% | 252,300 | 2274億5176万 | +2.93% | 24.58 | 0.82 |
| 05/09 | 1,325 | 1,336 | 1,323 | 1,328 | +0.38% | 269,900 | 2264億2874万 | +2.63% | 24.47 | 0.82 |
| 05/08 | 1,304 | 1,324 | 1,303 | 1,323 | +1.46% | 279,300 | 2255億7622万 | +2.32% | 24.38 | 0.81 |
| 05/07 | 1,306 | 1,309 | 1,297 | 1,304 | 0% | 241,100 | 2223億3665万 | +0.85% | 24.03 | 0.8 |
| 05/02 | 1,309 | 1,318 | 1,301 | 1,304 | -0.38% | 155,800 | 2223億3665万 | +0.93% | 24.03 | 0.8 |
| 05/01 | 1,286 | 1,310 | 1,283 | 1,309 | +1.79% | 227,100 | 2231億8917万 | +1.16% | 24.12 | 0.81 |
| 04/30 | 1,274 | 1,289 | 1,264 | 1,286 | +2.47% | 323,800 | 2192億6759万 | -0.62% | 23.7 | 0.79 |
| 04/26 | 1,243 | 1,265 | 1,229 | 1,255 | +0.56% | 525,900 | 2139億8198万 | -3.09% | 23.13 | 0.77 |
| 04/25 | 1,248 | 1,253 | 1,241 | 1,248 | +0.08% | 302,100 | 2127億8845万 | -3.93% | 23 | 0.77 |
| 04/24 | 1,272 | 1,276 | 1,242 | 1,247 | -1.81% | 269,300 | 2126億1795万 | -4.22% | 22.98 | 0.77 |
| 04/23 | 1,280 | 1,283 | 1,268 | 1,270 | -0.94% | 179,500 | 2165億3953万 | -2.68% | 23.41 | 0.78 |
| 04/22 | 1,271 | 1,284 | 1,268 | 1,282 | +2.15% | 211,900 | 2185億8557万 | -1.91% | 23.63 | 0.79 |
| 04/19 | 1,270 | 1,274 | 1,244 | 1,255 | -2.41% | 259,100 | 2139億8198万 | -4.05% | 23.13 | 0.77 |
| 04/18 | 1,290 | 1,292 | 1,277 | 1,286 | +0.78% | 90,000 | 2192億6759万 | -1.83% | 23.7 | 0.79 |
| 04/17 | 1,297 | 1,305 | 1,273 | 1,276 | -1.62% | 199,400 | 2175億6255万 | -2.6% | 23.52 | 0.79 |
| 04/16 | 1,310 | 1,310 | 1,292 | 1,297 | -1.74% | 217,500 | 2211億4313万 | -0.99% | 23.9 | 0.8 |
| 04/15 | 1,312 | 1,323 | 1,310 | 1,320 | -0.6% | 182,100 | 2250億6471万 | +0.84% | 24.33 | 0.81 |
| 04/12 | 1,325 | 1,332 | 1,324 | 1,328 | +0.53% | 252,500 | 2264億2874万 | +1.53% | 24.47 | 0.82 |
| 04/11 | 1,315 | 1,324 | 1,307 | 1,321 | -0.6% | 179,700 | 2252億3521万 | +1.07% | 24.35 | 0.81 |
| 04/10 | 1,313 | 1,335 | 1,313 | 1,329 | +1.22% | 183,300 | 2265億9924万 | +1.84% | 24.49 | 0.82 |
| 04/09 | 1,305 | 1,317 | 1,304 | 1,313 | +0.69% | 190,500 | 2238億7118万 | +0.84% | 24.2 | 0.81 |
| 04/08 | 1,301 | 1,310 | 1,291 | 1,304 | +1.01% | 268,000 | 2223億3665万 | +0.23% | 24.03 | 0.8 |
| 04/05 | 1,277 | 1,295 | 1,276 | 1,291 | -0.77% | 226,000 | 2201億2010万 | -0.69% | 23.79 | 0.79 |
| 04/04 | 1,307 | 1,312 | 1,297 | 1,301 | +0.77% | 223,700 | 2218億2514万 | +0.08% | 23.98 | 0.8 |
| 04/03 | 1,290 | 1,294 | 1,277 | 1,291 | +0.08% | 283,300 | 2201億2010万 | -0.77% | 23.79 | 0.79 |
| 04/02 | 1,300 | 1,300 | 1,280 | 1,290 | -1.07% | 225,400 | 2199億4960万 | -0.92% | 23.77 | 0.79 |
| 04/01 | 1,317 | 1,319 | 1,294 | 1,304 | -0.15% | 223,500 | 2223億3665万 | +0.08% | 24.03 | 0.8 |
| 03/29 | 1,300 | 1,315 | 1,298 | 1,306 | +0.93% | 201,200 | 2226億7766万 | +0.31% | 52.67 | 0.8 |
| 03/28 | 1,309 | 1,317 | 1,289 | 1,294 | -3.58% | 235,700 | 2206億3161万 | -0.54% | 52.18 | 0.8 |
| 03/27 | 1,327 | 1,352 | 1,322 | 1,342 | +1.9% | 393,300 | 2288億1579万 | +3.15% | 54.12 | 0.83 |
| 03/26 | 1,318 | 1,322 | 1,315 | 1,317 | -0.08% | 163,700 | 2245億5320万 | +1.31% | 53.11 | 0.81 |
| 03/25 | 1,340 | 1,340 | 1,316 | 1,318 | -1.49% | 183,400 | 2247億2370万 | +1.46% | 53.15 | 0.81 |
| 03/22 | 1,334 | 1,339 | 1,326 | 1,338 | +0.3% | 221,400 | 2281億3377万 | +3.16% | 53.96 | 0.82 |
| 03/21 | 1,342 | 1,345 | 1,332 | 1,334 | +0.68% | 178,300 | 2274億5176万 | +3.09% | 53.8 | 0.82 |
| 03/19 | 1,312 | 1,328 | 1,306 | 1,325 | +0.53% | 151,900 | 2259億1723万 | +2.55% | 53.43 | 0.82 |
| 03/18 | 1,316 | 1,324 | 1,310 | 1,318 | +1.54% | 276,800 | 2247億2370万 | +2.25% | 53.15 | 0.81 |
| 03/15 | 1,294 | 1,302 | 1,289 | 1,298 | -0.61% | 264,600 | 2213億1363万 | +0.85% | 52.34 | 0.8 |
| 03/14 | 1,288 | 1,308 | 1,280 | 1,306 | +2.27% | 308,700 | 2226億7766万 | +1.56% | 52.67 | 0.8 |
| 03/13 | 1,288 | 1,290 | 1,271 | 1,277 | -0.47% | 194,700 | 2177億3305万 | -0.62% | 51.5 | 0.79 |
| 03/12 | 1,279 | 1,284 | 1,261 | 1,283 | 0% | 186,300 | 2187億5608万 | -0.23% | 51.74 | 0.79 |
| 03/11 | 1,294 | 1,296 | 1,267 | 1,283 | -1.16% | 276,500 | 2187億5608万 | -0.23% | 51.74 | 0.79 |
| 03/08 | 1,284 | 1,301 | 1,280 | 1,298 | +0.62% | 308,500 | 2213億1363万 | +0.93% | 52.34 | 0.8 |
| 03/07 | 1,276 | 1,295 | 1,273 | 1,290 | +1.98% | 335,400 | 2199億4960万 | +0.23% | 52.02 | 0.79 |
| 03/06 | 1,262 | 1,273 | 1,259 | 1,265 | -0.39% | 309,500 | 2156億8701万 | -1.79% | 51.01 | 0.78 |
| 03/05 | 1,272 | 1,277 | 1,261 | 1,270 | -0.39% | 253,500 | 2165億3953万 | -1.63% | 51.22 | 0.78 |
| 03/04 | 1,294 | 1,294 | 1,274 | 1,275 | -1.39% | 383,900 | 2173億9205万 | -1.32% | 51.42 | 0.78 |
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 5月期 | 1,097 7/20 | 545 3/18 3/17 | 8,726,000 12/20 | - | - | +11.95% 4/30 | -21.86% 1/22 |
| 2009年 5月期 | 729 6/2 | 345 10/28 | 5,339,000 6/13 | - | - | +18.51% 3/26 | -35.69% 10/10 |
| 2010年 5月期 | 882 10/20 | 581 6/24 6/10 他2件 | 3,881,000 6/12 | - | - | +13.8% 7/27 | -12.61% 11/27 |
| 2011年 5月期 | 902 2/7 | 599 3/15 | 3,950,000 6/11 | 1646億1770万 | 1093億1929万 | +8.2% 6/30 | -28.16% 3/15 |
| 2012年 5月期 | 886 7/26 | 684 5/31 | 3,794,000 3/9 | 1616億9765万 | 1248億3205万 | +9.5% 7/3 | -9.94% 6/4 |
| 2013年 3月期 | 1,180 3/29 | 660 6/4 | 4,528,000 3/8 | 2153億5354万 | 1204億5198万 | +21.06% 4/8 | -2.43% 9/6 |
| 2014年 3月期 | 1,513 12/27 | 1,042 6/13 | 3,262,000 4/5 | 2761億2703万 | 1901億6812万 | +12.24% 7/16 | -13.91% 6/13 |
| 2015年 3月期 | 1,682 1/30 | 1,094 4/11 | 2,242,000 12/12 | 3069億7100万 | 1996億5890万 | +14.44% 11/5 | -9.18% 10/17 |
| 2016年 3月期 | 1,580 4/15 | 1,067 3/18 | 5,636,000 9/7 | 2883億5564万 | 1947億3130万 | +10.19% 4/21 | -10.08% 5/14 |
| 2017年 3月期 | 1,598 3/13 3/7 他2件 | 903 7/7 | 2,883,000 5/12 | 2916億4070万 | 1648億72万 | +9.25% 11/24 | -12.39% 7/7 |
| 2018年 3月期 | 1,899 11/9 | 1,253 3/26 | 1,738,000 8/2 | 3465億7427万 | 2286億7697万 | +7.63% 8/2 | -15.51% 2/14 |
| 2019年 3月期 | 1,509 12/3 | 1,143 7/4 | 1,796,600 8/30 | 2753億9788万 | 2086億158万 | +9.08% 11/12 | -9.38% 5/30 |
| 2020年 3月期 | 1,448 11/8 | 785 3/19 | 1,952,000 9/5 | 2570億2516万 | 1393億4030万 | +9.76% 9/13 | -30.76% 3/19 |
| 2021年 3月期 | 1,169 6/8 | 884 4/6 | 23,339,100 9/30 | 2075億167万 | 1569億1315万 | +10.47% 6/8 | -11.91% 9/2 |
| 2022年 3月期 | 1,322 9/14 | 982 5/12 | 3,715,200 10/28 | 2346億5971万 | 1743億850万 | +14.14% 8/2 | -8.3% 3/8 |
| 2023年 3月期 | 1,289 8/2 | 1,037 5/20 | 1,302,100 8/1 | 2197億7910万 | 1768億1220万 | +14.16% 8/1 | -4.85% 9/26 |
| 2024年 3月期 | 1,424 11/27 | 1,161 6/1 | 1,176,200 11/30 | 2427億9708万 | 1979億5464万 | +7.1% 11/24 | -6.21% 10/4 |
| 最新 | 1,242 2024/7/26 | 362,300 | 2117億6543万 | -1.04% 1,255 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 24%（1.24倍）
- 1985/12/28 vs 1984/12/28
- -4%（0.96倍）
- 1986/12/27 vs 1985/12/28
- 38%（1.38倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 27%（1.27倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 5%（1.05倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -15%（0.85倍）
- 1998/12/30 vs 1997/12/30
- -2%（0.98倍）
- 1999/12/30 vs 1998/12/30
- -21%（0.79倍）
- 2000/12/29 vs 1999/12/30
- 63%（1.63倍）
- 2001/12/28 vs 2000/12/29
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 76%（1.76倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -37%（0.63倍）
- 2009/12/30 vs 2008/12/30
- 80%（1.8倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/07/26 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
345円（2008/10/28） - 260%（3.6倍）
1,242円（7/26）