株価チャート
株価
7/26
- 前日 (7/25)
- 2,794
- 始値
- 2,817
- 高値
- 2,817
- 安値
- 2,740
- 終値 -1%
- 2,766
- 出来高 -43.9%
- 25,300
乖離率
- 株価(5日)
移動平均値 - -1.74%
2,815 - 株価(25日)
移動平均値 - -0.18%
2,771 - 出来高(5日)
移動平均値 - -30.72%
36,520
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 | 2,817 | 2,817 | 2,740 | 2,766 | -1% | 25,300 | 932億2830万 | -0.18% | 10.37 | 1.1 |
07/25 | 2,798 | 2,814 | 2,770 | 2,794 | -0.14% | 45,100 | 941億7204万 | +1.01% | 10.47 | 1.11 |
07/24 | 2,877 | 2,877 | 2,784 | 2,798 | -2.75% | 31,200 | 943億686万 | +1.41% | 10.49 | 1.11 |
07/23 | 2,838 | 2,879 | 2,838 | 2,877 | +1.27% | 57,100 | 969億6957万 | +4.62% | 10.78 | 1.14 |
07/22 | 2,853 | 2,862 | 2,836 | 2,841 | -0.59% | 23,900 | 957億5618万 | +3.76% | 10.65 | 1.13 |
07/19 | 2,830 | 2,875 | 2,826 | 2,858 | +0.63% | 36,000 | 963億2917万 | +4.69% | 10.71 | 1.13 |
07/18 | 2,780 | 2,848 | 2,773 | 2,840 | +2.45% | 49,800 | 957億2248万 | +4.41% | 10.64 | 1.13 |
07/17 | 2,788 | 2,790 | 2,754 | 2,772 | -0.36% | 40,100 | 934億3053万 | +2.25% | 10.39 | 1.1 |
07/16 | 2,775 | 2,798 | 2,775 | 2,782 | +1.02% | 26,500 | 937億6758万 | +2.81% | 10.43 | 1.1 |
07/12 | 2,750 | 2,776 | 2,742 | 2,754 | +0.51% | 24,400 | 928億2384万 | +2% | 10.32 | 1.09 |
07/11 | 2,730 | 2,741 | 2,723 | 2,740 | +1.33% | 25,300 | 923億5197万 | +1.71% | 10.27 | 1.09 |
07/10 | 2,715 | 2,729 | 2,682 | 2,704 | -0.29% | 34,000 | 911億3859万 | +0.56% | 10.13 | 1.07 |
07/09 | 2,680 | 2,743 | 2,680 | 2,712 | +1.12% | 31,000 | 914億823万 | +0.97% | 10.16 | 1.07 |
07/08 | 2,716 | 2,716 | 2,681 | 2,682 | -1.25% | 30,200 | 903億9707万 | -0.04% | 10.05 | 1.06 |
07/05 | 2,766 | 2,796 | 2,714 | 2,716 | -2.65% | 24,400 | 915億4305万 | +1.34% | 10.18 | 1.08 |
07/04 | 2,791 | 2,815 | 2,790 | 2,790 | +0.87% | 32,700 | 940億3722万 | +4.18% | 10.46 | 1.11 |
07/03 | 2,765 | 2,790 | 2,763 | 2,766 | -0.97% | 20,000 | 932億2830万 | +3.63% | 10.37 | 1.1 |
07/02 | 2,780 | 2,814 | 2,775 | 2,793 | +0.65% | 34,400 | 941億3834万 | +5.04% | 10.47 | 1.11 |
07/01 | 2,768 | 2,780 | 2,766 | 2,775 | +0.25% | 15,400 | 935億3165万 | +4.72% | 10.4 | 1.1 |
06/28 | 2,786 | 2,794 | 2,758 | 2,768 | -0.65% | 22,400 | 932億9571万 | +4.77% | 10.37 | 1.1 |
06/27 | 2,760 | 2,786 | 2,760 | 2,786 | +0.94% | 25,000 | 939億240万 | +5.85% | 10.44 | 1.1 |
06/26 | 2,773 | 2,790 | 2,748 | 2,760 | -0.33% | 31,500 | 930億2607万 | +5.26% | 10.34 | 1.09 |
06/25 | 2,737 | 2,808 | 2,728 | 2,769 | +1.32% | 154,500 | 933億2942万 | +5.97% | 10.38 | 1.1 |
06/24 | 2,755 | 2,773 | 2,695 | 2,733 | +1.04% | 47,800 | 921億1603万 | +4.95% | 10.24 | 1.08 |
06/21 | 2,659 | 2,752 | 2,659 | 2,705 | +2.23% | 258,000 | 911億7229万 | +4.16% | 10.14 | 1.07 |
06/20 | 2,613 | 2,648 | 2,613 | 2,646 | +1.61% | 39,400 | 891億8369万 | +2.04% | 9.92 | 1.05 |
06/19 | 2,595 | 2,604 | 2,571 | 2,604 | +0.74% | 25,500 | 877億6808万 | +0.54% | 9.76 | 1.03 |
06/18 | 2,600 | 2,603 | 2,584 | 2,585 | +0.43% | 19,900 | 871億2768万 | -0.19% | 9.69 | 1.02 |
06/17 | 2,602 | 2,602 | 2,552 | 2,574 | -2.17% | 65,600 | 867億5692万 | -0.62% | 9.65 | 1.02 |
06/14 | 2,582 | 2,639 | 2,582 | 2,631 | +0.96% | 51,100 | 886億7811万 | +1.62% | 9.86 | 1.04 |
06/13 | 2,632 | 2,632 | 2,590 | 2,606 | -0.65% | 32,500 | 878億3549万 | +0.7% | 9.77 | 1.03 |
06/12 | 2,674 | 2,674 | 2,620 | 2,623 | -0.46% | 35,700 | 884億847万 | +1.27% | 9.83 | 1.04 |
06/11 | 2,658 | 2,674 | 2,629 | 2,635 | -0.57% | 34,000 | 888億1293万 | +1.82% | 9.87 | 1.04 |
06/10 | 2,616 | 2,657 | 2,597 | 2,650 | +2.12% | 29,700 | 893億1851万 | +2.32% | 9.93 | 1.05 |
06/07 | 2,614 | 2,621 | 2,595 | 2,595 | -0.73% | 23,000 | 874億6473万 | +0.08% | 9.73 | 1.03 |
06/06 | 2,634 | 2,636 | 2,593 | 2,614 | -0.76% | 36,400 | 881億513万 | +0.65% | 9.8 | 1.04 |
06/05 | 2,638 | 2,662 | 2,623 | 2,634 | -0.27% | 27,600 | 887億7923万 | +1.23% | 9.87 | 1.04 |
06/04 | 2,637 | 2,656 | 2,610 | 2,641 | +1.19% | 48,000 | 890億1516万 | +1.38% | 9.9 | 1.05 |
06/03 | 2,650 | 2,650 | 2,595 | 2,610 | -1.4% | 40,500 | 879億7031万 | +0.08% | 9.78 | 1.03 |
05/31 | 2,600 | 2,647 | 2,573 | 2,647 | +2.92% | 111,500 | 892億1739万 | +1.3% | 9.92 | 1.05 |
05/30 | 2,530 | 2,572 | 2,510 | 2,572 | +1.62% | 38,300 | 866億8951万 | -1.76% | 9.64 | 1.02 |
05/29 | 2,558 | 2,573 | 2,526 | 2,531 | -1.06% | 27,900 | 853億760万 | -3.58% | 9.49 | 1 |
05/28 | 2,589 | 2,619 | 2,550 | 2,558 | -0.27% | 39,600 | 862億1764万 | -2.81% | 9.59 | 1.01 |
05/27 | 2,544 | 2,570 | 2,526 | 2,565 | +1.14% | 42,700 | 864億5358万 | -2.77% | 9.61 | 1.02 |
05/24 | 2,529 | 2,559 | 2,529 | 2,536 | +0.12% | 39,500 | 854億7613万 | -4.01% | 9.5 | 1 |
05/23 | 2,507 | 2,537 | 2,482 | 2,533 | +0.36% | 39,700 | 853億7501万 | -4.38% | 9.49 | 1 |
05/22 | 2,544 | 2,554 | 2,516 | 2,524 | -0.79% | 35,600 | 850億7167万 | -5.04% | 9.46 | 1 |
05/21 | 2,565 | 2,598 | 2,536 | 2,544 | -0.82% | 42,500 | 857億4577万 | -4.61% | 9.53 | 1.01 |
05/20 | 2,606 | 2,606 | 2,565 | 2,565 | -1.08% | 24,100 | 864億5358万 | -4.08% | 9.61 | 1.02 |
05/17 | 2,554 | 2,616 | 2,554 | 2,593 | +0.66% | 41,300 | 873億9732万 | -3.21% | 9.72 | 1.03 |
05/16 | 2,614 | 2,614 | 2,568 | 2,576 | -1% | 39,700 | 868億2433万 | -3.95% | 9.65 | 1.02 |
05/15 | 2,580 | 2,612 | 2,567 | 2,602 | +0.85% | 52,800 | 877億67万 | -3.09% | 9.75 | 1.03 |
05/14 | 2,560 | 2,592 | 2,532 | 2,580 | +0.51% | 83,300 | 869億5915万 | -3.91% | 9.67 | 1.02 |
05/13 | 2,580 | 2,595 | 2,526 | 2,567 | -1.53% | 154,900 | 865億2099万 | -4.43% | 9.62 | 1.02 |
05/10 | 2,650 | 2,664 | 2,602 | 2,607 | -1.29% | 117,200 | 878億6919万 | -3.01% | 9.77 | 1.03 |
05/09 | 2,580 | 2,643 | 2,560 | 2,641 | +2.36% | 70,700 | 890億1516万 | -1.71% | 9.9 | 1.05 |
05/08 | 2,642 | 2,653 | 2,575 | 2,580 | -3.84% | 120,800 | 869億5915万 | -3.91% | 9.67 | 1.02 |
05/07 | 2,725 | 2,725 | 2,655 | 2,683 | -1.32% | 45,600 | 904億3078万 | -0.07% | 10.05 | 1.06 |
05/02 | 2,718 | 2,735 | 2,709 | 2,719 | +0.15% | 23,300 | 916億4416万 | +1.53% | 10.19 | 1.08 |
05/01 | 2,722 | 2,732 | 2,705 | 2,715 | -0.22% | 19,700 | 915億934万 | +1.57% | 10.17 | 1.08 |
04/30 | 2,716 | 2,730 | 2,694 | 2,721 | +0.48% | 46,900 | 917億1157万 | +1.95% | 10.2 | 1.08 |
04/26 | 2,695 | 2,725 | 2,662 | 2,708 | -0.26% | 51,800 | 912億7341万 | +1.69% | 10.15 | 1.07 |
04/25 | 2,733 | 2,744 | 2,714 | 2,715 | -1.38% | 40,400 | 915億934万 | +2.18% | 10.17 | 1.08 |
04/24 | 2,778 | 2,778 | 2,734 | 2,753 | -0.36% | 35,500 | 927億9014万 | +3.85% | 10.32 | 1.09 |
04/23 | 2,760 | 2,777 | 2,750 | 2,763 | +0.22% | 28,800 | 931億2719万 | +4.5% | 10.35 | 1.09 |
04/22 | 2,712 | 2,759 | 2,712 | 2,757 | +2.3% | 32,600 | 929億2496万 | +4.59% | 10.33 | 1.09 |
04/19 | 2,697 | 2,715 | 2,677 | 2,695 | -0.04% | 59,700 | 908億3524万 | +2.43% | 10.1 | 1.07 |
04/18 | 2,670 | 2,705 | 2,670 | 2,696 | +0.6% | 20,000 | 908億6894万 | +2.67% | 10.1 | 1.07 |
04/17 | 2,703 | 2,710 | 2,646 | 2,680 | -1% | 58,200 | 903億2966万 | +2.37% | 10.04 | 1.06 |
04/16 | 2,755 | 2,755 | 2,698 | 2,707 | -1.56% | 51,400 | 912億3970万 | +3.6% | 10.14 | 1.07 |
04/15 | 2,740 | 2,760 | 2,712 | 2,750 | -0.04% | 41,200 | 926億8902万 | +5.53% | 10.31 | 1.09 |
04/12 | 2,703 | 2,757 | 2,698 | 2,751 | +1.21% | 65,900 | 927億2273万 | +5.93% | 10.31 | 1.09 |
04/11 | 2,672 | 2,724 | 2,672 | 2,718 | +1.12% | 68,400 | 916億1046万 | +5.06% | 10.19 | 1.08 |
04/10 | 2,651 | 2,696 | 2,650 | 2,688 | +0.49% | 45,600 | 905億9930万 | +4.23% | 10.07 | 1.07 |
04/09 | 2,647 | 2,683 | 2,628 | 2,675 | +0.75% | 48,200 | 901億6114万 | +4.05% | 10.02 | 1.06 |
04/08 | 2,617 | 2,668 | 2,615 | 2,655 | +1.72% | 76,000 | 894億8704万 | +3.59% | 9.95 | 1.05 |
04/05 | 2,574 | 2,617 | 2,573 | 2,610 | +0.85% | 41,400 | 879億7031万 | +2.03% | 9.78 | 1.03 |
04/04 | 2,627 | 2,634 | 2,585 | 2,588 | -1.48% | 52,500 | 872億2879万 | +1.29% | 9.7 | 1.03 |
04/03 | 2,570 | 2,630 | 2,562 | 2,627 | +1.7% | 82,900 | 885億4329万 | +2.86% | 9.85 | 1.04 |
04/02 | 2,600 | 2,610 | 2,563 | 2,583 | -0.27% | 52,800 | 870億6027万 | +1.33% | 9.68 | 1.02 |
04/01 | 2,599 | 2,611 | 2,577 | 2,590 | +0.47% | 69,300 | 872億9620万 | +1.81% | 9.71 | 1.03 |
03/29 | 2,525 | 2,583 | 2,512 | 2,578 | +2.75% | 63,400 | 868億9174万 | +1.58% | 9.67 | 1.1 |
03/28 | 2,555 | 2,562 | 2,496 | 2,509 | -3.46% | 91,100 | 845億6609万 | -0.87% | 9.41 | 1.08 |
03/27 | 2,577 | 2,620 | 2,577 | 2,599 | +0.04% | 133,400 | 875億9955万 | +2.89% | 9.75 | 1.11 |
03/26 | 2,589 | 2,609 | 2,589 | 2,598 | +0.78% | 60,900 | 875億6584万 | +3.1% | 9.74 | 1.11 |
03/25 | 2,584 | 2,616 | 2,575 | 2,578 | +0.35% | 90,700 | 868億9174万 | +2.59% | 9.67 | 1.1 |
03/22 | 2,560 | 2,579 | 2,542 | 2,569 | +0.27% | 75,700 | 865億8840万 | +2.6% | 9.63 | 1.1 |
03/21 | 2,576 | 2,592 | 2,555 | 2,562 | -0.85% | 75,400 | 863億5246万 | +2.64% | 9.61 | 1.1 |
03/19 | 2,565 | 2,585 | 2,557 | 2,584 | +0.86% | 63,100 | 870億9397万 | +3.86% | 9.69 | 1.11 |
03/18 | 2,613 | 2,626 | 2,562 | 2,562 | -2.1% | 83,700 | 863億5246万 | +3.47% | 9.61 | 1.1 |
03/15 | 2,565 | 2,620 | 2,560 | 2,617 | +2.07% | 61,300 | 882億624万 | +6.12% | 9.81 | 1.12 |
03/14 | 2,538 | 2,564 | 2,526 | 2,564 | +1.79% | 51,300 | 864億1987万 | +4.44% | 9.61 | 1.1 |
03/13 | 2,550 | 2,560 | 2,496 | 2,519 | -1.18% | 59,200 | 849億314万 | +3.03% | 9.45 | 1.08 |
03/12 | 2,540 | 2,555 | 2,515 | 2,549 | +0.91% | 55,300 | 859億1429万 | +4.55% | 9.56 | 1.09 |
03/11 | 2,518 | 2,559 | 2,501 | 2,526 | -0.08% | 87,800 | 851億3908万 | +3.95% | 9.47 | 1.08 |
03/08 | 2,486 | 2,540 | 2,483 | 2,528 | +1.32% | 76,600 | 852億649万 | +4.38% | 9.48 | 1.08 |
03/07 | 2,530 | 2,530 | 2,490 | 2,495 | -1.15% | 54,600 | 840億9422万 | +3.4% | 9.36 | 1.07 |
03/06 | 2,490 | 2,525 | 2,479 | 2,524 | +1.32% | 65,300 | 850億7167万 | +4.95% | 9.46 | 1.08 |
03/05 | 2,458 | 2,500 | 2,438 | 2,491 | +0.77% | 56,400 | 839億5940万 | +3.96% | 9.34 | 1.07 |
03/04 | 2,513 | 2,515 | 2,461 | 2,472 | -2.33% | 89,500 | 833億1900万 | +3.52% | 9.27 | 1.06 |
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 | 1,750 3,500 2/29 3,500 5/25 | 1,360 2,720 1/22 | 106,200 53,100 9/12 | - | - | +12.85% 2/28 | -9.09% 1/23 |
2009年 3月期 | 1,625 3,250 6/19 | 1,200 2,400 3/30 | 31,200 15,600 12/25 | - | - | +12.43% 4/27 | -15.75% 10/8 |
2010年 3月期 | 1,445 2,890 5/25 | 1,013 2,025 11/27 | 124,600 62,300 7/22 | - | - | +11.63% 5/22 | -10.16% 11/20 |
2011年 3月期 | 1,278 2,555 9/27 | 980 1,960 3/16 1,960 3/14 | 46,200 23,100 12/27 | 604億3086万 | 463億5792万 | +6.95% 6/25 | -12.26% 3/15 |
2012年 3月期 | 1,250 2,500 1/25 2,500 1/23 | 1,000 1,999 5/26 | 43,200 21,600 6/27 | 591億3000万 | 472億8034万 | +11.03% 6/27 | -5.95% 8/2 |
2013年 3月期 | 1,250 2,500 3/25 | 985 1,970 12/11 | 101,800 50,900 1/31 | 591億3000万 | 465億9444万 | +9.21% 3/25 | -6.38% 11/13 |
2014年 3月期 | 1,446 2,892 1/30 | 1,043 2,085 6/7 | 914,200 457,100 1/30 | 684億317万 | 493億1442万 | +6.45% 1/17 | -9.31% 6/7 |
2015年 3月期 | 2,885 5,770 1/23 | 1,151 2,301 4/9 | 938,000 469,000 1/29 | 1364億7521万 | 544億2451万 | +35.94% 1/13 | -15.12% 2/9 |
2016年 3月期 | 2,218 4,435 4/28 | 1,740 3,480 1/21 | 230,400 115,200 3/18 | 1048億9905万 | 823億1087万 | +9.86% 3/4 | -10.15% 1/21 |
2017年 3月期 | 2,550 5,100 10/26 5,100 10/21 他4件 | 1,913 3,825 4/13 3,825 4/12 | 254,000 127,000 5/31 | 1037億9800万 | 904億7100万 | +10.62% 5/17 | -12.52% 11/9 |
2018年 3月期 | 2,305 4,610 12/18 | 1,955 3,910 3/26 3,910 2/15 | 222,400 111,200 6/26 | 938億2525万 | 795億7847万 | +5.8% 12/5 | -7.35% 2/15 |
2019年 3月期 | 2,275 4,550 6/25 | 1,655 3,310 12/26 | 312,200 156,100 10/30 | 926億410万 | 673億6694万 | +7.37% 11/30 | -10.53% 11/2 |
2020年 3月期 | 2,260 3/30 | 1,620 3,240 3/13 | 107,600 53,800 3/23 | 459億9676万 | 659億4226万 | +16.96% 3/27 | -11.4% 3/9 |
2021年 3月期 | 2,384 7/21 | 1,214 10/28 | 1,063,200 10/28 | 970億4095万 | 494億1599万 | +6.29% 5/26 | -31.72% 10/19 |
2022年 3月期 | 1,978 9/17 | 1,337 4/9 | 265,500 10/28 | 805億1468万 | 544億2271万 | +10% 8/30 | -9.27% 11/29 |
2023年 3月期 | 2,089 2/27 | 1,574 4/18 | 519,300 6/29 | 704億995万 | 640億6982万 | +8.11% 12/27 | -5.98% 11/16 |
2024年 3月期 | 2,626 3/18 | 1,900 4/10 | 258,800 8/14 | 885億959万 | 640億3969万 | +10.73% 8/23 | -7.37% 10/4 |
最新 | 2,766 2024/7/26 | 25,300 | 932億2830万 | -0.18% 2,771 |
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 25%(1.25倍)
- 1985/12/28 vs 1984/12/28
- -6%(0.94倍)
- 1986/12/26 vs 1985/12/28
- 57%(1.57倍)
- 1987/12/28 vs 1986/12/26
- 392%(4.92倍)
- 1988/12/23 vs 1987/12/28
- -35%(0.65倍)
- 1989/12/19 vs 1988/12/23
- -14%(0.86倍)
- 1990/12/28 vs 1989/12/19
- 1%(1.01倍)
- 1991/12/27 vs 1990/12/28
- -14%(0.86倍)
- 1992/12/29 vs 1991/12/27
- -35%(0.65倍)
- 1993/12/30 vs 1992/12/29
- 6%(1.06倍)
- 1994/12/28 vs 1993/12/30
- -9%(0.91倍)
- 1995/12/28 vs 1994/12/28
- -25%(0.75倍)
- 1996/12/30 vs 1995/12/28
- -5%(0.95倍)
- 1997/12/29 vs 1996/12/30
- -37%(0.63倍)
- 1998/12/29 vs 1997/12/29
- 6%(1.06倍)
- 1999/12/29 vs 1998/12/29
- 20%(1.2倍)
- 2000/12/29 vs 1999/12/29
- 8%(1.08倍)
- 2001/12/28 vs 2000/12/29
- 26%(1.26倍)
- 2002/12/30 vs 2001/12/28
- -31%(0.69倍)
- 2003/12/29 vs 2002/12/30
- 33%(1.33倍)
- 2004/12/30 vs 2003/12/29
- 65%(1.65倍)
- 2005/12/30 vs 2004/12/30
- 14%(1.14倍)
- 2006/12/29 vs 2005/12/30
- 27%(1.27倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/29 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/29
- -15%(0.85倍)
- 2013/12/30 vs 2012/12/28
- 13%(1.13倍)
- 2014/12/30 vs 2013/12/30
- 92%(1.92倍)
- 2015/12/30 vs 2014/12/30
- -8%(0.92倍)
- 2016/12/30 vs 2015/12/30
- 19%(1.19倍)
- 2017/12/29 vs 2016/12/30
- -5%(0.95倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- -35%(0.65倍)
- 2021/12/30 vs 2020/12/30
- 25%(1.25倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/07/26 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
186円(1983/01/08) - 1388%(14.88倍)
2,766円(7/26)