株価チャート
株価
7/26
- 前日 (7/25)
- 3,030
- 始値
- 3,035
- 高値
- 3,035
- 安値
- 2,987
- 終値 -1.16%
- 2,995
- 出来高 -45.17%
- 59,000
乖離率
- 株価(5日)
移動平均値 - -1.22%
3,032 - 株価(25日)
移動平均値 - +0.13%
2,991 - 出来高(5日)
移動平均値 - -4.96%
62,080
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 | 3,035 | 3,035 | 2,987 | 2,995 | -1.16% | 59,000 | 1542億9042万 | +0.13% | 12.71 | 0.95 |
07/25 | 3,030 | 3,045 | 2,988 | 3,030 | -0.49% | 107,600 | 1560億9348万 | +1.47% | 12.86 | 0.96 |
07/24 | 3,050 | 3,065 | 3,025 | 3,045 | -0.33% | 53,900 | 1568億6622万 | +2.11% | 12.92 | 0.96 |
07/23 | 3,045 | 3,070 | 3,035 | 3,055 | +0.66% | 30,400 | 1573億8138万 | +2.59% | 12.96 | 0.96 |
07/22 | 3,065 | 3,070 | 3,020 | 3,035 | -0.65% | 59,500 | 1563億5106万 | +1.95% | 12.88 | 0.96 |
07/19 | 3,060 | 3,065 | 3,000 | 3,055 | -0.65% | 70,800 | 1573億8138万 | +2.65% | 12.96 | 0.96 |
07/18 | 3,045 | 3,090 | 3,015 | 3,075 | +0.49% | 68,600 | 1584億1170万 | +3.47% | 13.05 | 0.97 |
07/17 | 3,060 | 3,090 | 3,045 | 3,060 | +0.82% | 79,500 | 1576億3896万 | +3.1% | 12.98 | 0.97 |
07/16 | 3,080 | 3,100 | 3,015 | 3,035 | -0.65% | 94,600 | 1563億5106万 | +2.4% | 12.88 | 0.96 |
07/12 | 3,080 | 3,100 | 3,020 | 3,055 | -0.97% | 126,000 | 1573億8138万 | +3.35% | 12.96 | 0.96 |
07/11 | 3,030 | 3,085 | 3,010 | 3,085 | +2.9% | 96,500 | 1589億2686万 | +4.72% | 13.09 | 0.97 |
07/10 | 2,992 | 3,050 | 2,972 | 2,998 | +0.2% | 88,300 | 1544億4496万 | +2.04% | 12.72 | 0.95 |
07/09 | 2,947 | 2,999 | 2,924 | 2,992 | +1.63% | 96,100 | 1541億3587万 | +1.98% | 12.7 | 0.94 |
07/08 | 2,958 | 2,979 | 2,925 | 2,944 | -0.17% | 75,600 | 1516億6310万 | +0.38% | 12.49 | 0.93 |
07/05 | 2,980 | 2,993 | 2,949 | 2,949 | -1.17% | 75,500 | 1519億2068万 | +0.58% | 12.51 | 0.93 |
07/04 | 3,025 | 3,045 | 2,979 | 2,984 | -1.19% | 70,800 | 1537億2374万 | +1.84% | 12.66 | 0.94 |
07/03 | 3,010 | 3,040 | 2,936 | 3,020 | +0.97% | 115,600 | 1555億7832万 | +3.28% | 12.81 | 0.95 |
07/02 | 3,070 | 3,130 | 2,978 | 2,991 | +1.22% | 231,500 | 1540億8435万 | +2.54% | 12.69 | 0.94 |
07/01 | 2,939 | 2,964 | 2,938 | 2,955 | +0.54% | 51,400 | 1522億2978万 | +1.44% | 12.54 | 0.93 |
06/28 | 2,904 | 2,939 | 2,904 | 2,939 | +0.27% | 55,600 | 1514億552万 | +1.03% | 12.47 | 0.93 |
06/27 | 2,900 | 2,934 | 2,894 | 2,931 | +0.96% | 64,300 | 1509億9339万 | +0.93% | 12.44 | 0.93 |
06/26 | 2,919 | 2,947 | 2,893 | 2,903 | -0.17% | 133,000 | 1495億5094万 | +0.14% | 12.32 | 0.92 |
06/25 | 2,899 | 2,921 | 2,887 | 2,908 | +0.97% | 59,500 | 1498億852万 | +0.59% | 12.34 | 0.92 |
06/24 | 2,891 | 2,918 | 2,865 | 2,880 | +0.63% | 85,300 | 1483億6608万 | -0.14% | 12.22 | 0.91 |
06/21 | 2,871 | 2,918 | 2,850 | 2,862 | -0.28% | 144,200 | 1474億3879万 | -0.56% | 12.14 | 0.9 |
06/20 | 2,901 | 2,911 | 2,852 | 2,870 | -2.21% | 119,800 | 1478億5092万 | -0.1% | 12.18 | 0.91 |
06/19 | 2,916 | 2,935 | 2,870 | 2,935 | 0% | 84,800 | 1511億9946万 | +2.44% | 12.45 | 0.93 |
06/18 | 3,040 | 3,055 | 2,923 | 2,935 | -2.98% | 124,600 | 1511億9946万 | +2.73% | 12.45 | 0.93 |
06/17 | 3,005 | 3,025 | 2,938 | 3,025 | +0.5% | 130,600 | 1558億3590万 | +5.99% | 12.84 | 0.96 |
06/14 | 2,989 | 3,030 | 2,955 | 3,010 | +1.76% | 150,500 | 1550億6316万 | +5.84% | 12.77 | 0.95 |
06/13 | 2,979 | 2,989 | 2,934 | 2,958 | -0.7% | 85,800 | 1523億8432万 | +4.34% | 12.55 | 0.93 |
06/12 | 2,954 | 2,980 | 2,921 | 2,979 | +0.51% | 116,700 | 1534億6616万 | +5.41% | 12.64 | 0.94 |
06/11 | 2,819 | 2,983 | 2,819 | 2,964 | +5.14% | 168,100 | 1526億9342万 | +5.29% | 12.58 | 0.94 |
06/10 | 2,804 | 2,842 | 2,797 | 2,819 | +0.28% | 65,500 | 1452億2360万 | +0.39% | 11.96 | 0.89 |
06/07 | 2,889 | 2,933 | 2,811 | 2,811 | -2.7% | 87,600 | 1448億1147万 | +0.11% | 11.93 | 0.89 |
06/06 | 2,883 | 2,917 | 2,880 | 2,889 | -0.65% | 41,500 | 1488億2972万 | +2.92% | 12.26 | 0.91 |
06/05 | 2,920 | 2,930 | 2,871 | 2,908 | -1.52% | 72,500 | 1498億852万 | +3.67% | 12.34 | 0.92 |
06/04 | 2,945 | 2,959 | 2,915 | 2,953 | +0.65% | 60,700 | 1521億2674万 | +5.46% | 12.53 | 0.93 |
06/03 | 2,894 | 2,961 | 2,894 | 2,934 | +1.52% | 90,700 | 1511億4794万 | +5.05% | 12.45 | 0.93 |
05/31 | 2,824 | 2,890 | 2,815 | 2,890 | +2.37% | 92,700 | 1488億8124万 | +3.66% | 12.26 | 0.91 |
05/30 | 2,862 | 2,862 | 2,800 | 2,823 | -1.36% | 62,400 | 1454億2966万 | +1.4% | 11.98 | 0.89 |
05/29 | 2,863 | 2,882 | 2,832 | 2,862 | -0.42% | 72,100 | 1474億3879万 | +2.84% | 12.14 | 0.9 |
05/28 | 2,906 | 2,915 | 2,868 | 2,874 | +0.63% | 87,400 | 1480億5698万 | +3.46% | 12.19 | 0.91 |
05/27 | 2,814 | 2,856 | 2,798 | 2,856 | +1.49% | 78,800 | 1471億2969万 | +2.96% | 12.12 | 0.9 |
05/24 | 2,850 | 2,880 | 2,794 | 2,814 | -0.11% | 123,000 | 1449億6602万 | +1.59% | 11.94 | 0.89 |
05/23 | 2,718 | 2,828 | 2,718 | 2,817 | +3.99% | 164,000 | 1451億2057万 | +1.77% | 11.95 | 0.89 |
05/22 | 2,710 | 2,726 | 2,698 | 2,709 | -0.4% | 58,700 | 1395億5684万 | -2.06% | 11.49 | 0.86 |
05/21 | 2,730 | 2,756 | 2,698 | 2,720 | -0.37% | 107,800 | 1401億2352万 | -1.84% | 11.54 | 0.86 |
05/20 | 2,740 | 2,784 | 2,718 | 2,730 | -0.36% | 93,900 | 1406億3868万 | -1.55% | 11.58 | 0.86 |
05/17 | 2,620 | 2,763 | 2,604 | 2,740 | +2.97% | 196,300 | 1411億5384万 | -1.26% | 11.63 | 0.87 |
05/16 | 2,749 | 2,771 | 2,648 | 2,661 | -2.81% | 146,200 | 1370億8407万 | -4.14% | 11.29 | 0.84 |
05/15 | 2,700 | 2,757 | 2,687 | 2,738 | -4.7% | 445,700 | 1410億5080万 | -1.51% | 11.62 | 0.86 |
05/14 | 2,868 | 2,890 | 2,775 | 2,873 | +3.46% | 314,700 | 1480億546万 | +3.31% | 12.19 | 0.91 |
05/13 | 2,789 | 2,820 | 2,764 | 2,777 | 0% | 182,000 | 1430億5993万 | +0.04% | 11.78 | 0.88 |
05/10 | 2,739 | 2,783 | 2,733 | 2,777 | +1.61% | 73,200 | 1430億5993万 | +0.07% | 11.78 | 0.88 |
05/09 | 2,747 | 2,754 | 2,714 | 2,733 | +0.81% | 75,500 | 1407億9322万 | -1.48% | 11.6 | 0.86 |
05/08 | 2,779 | 2,779 | 2,705 | 2,711 | -2.73% | 88,700 | 1396億5987万 | -2.41% | 11.5 | 0.86 |
05/07 | 2,792 | 2,823 | 2,775 | 2,787 | -0.68% | 93,300 | 1435億7509万 | +0.04% | 11.83 | 0.88 |
05/02 | 2,799 | 2,814 | 2,781 | 2,806 | +0.21% | 49,700 | 1445億5389万 | +0.54% | 11.91 | 0.89 |
05/01 | 2,800 | 2,820 | 2,778 | 2,800 | -1.3% | 80,500 | 1442億4480万 | +0.04% | 11.88 | 0.88 |
04/30 | 2,818 | 2,837 | 2,777 | 2,837 | +2.31% | 105,700 | 1461億5089万 | +1.14% | 12.04 | 0.9 |
04/26 | 2,778 | 2,778 | 2,730 | 2,773 | -0.11% | 94,800 | 1428億5386万 | -1.25% | 11.77 | 0.88 |
04/25 | 2,808 | 2,809 | 2,775 | 2,776 | -1.03% | 80,900 | 1430億841万 | -1.39% | 11.78 | 0.88 |
04/24 | 2,807 | 2,825 | 2,780 | 2,805 | +0.36% | 93,000 | 1445億238万 | -0.64% | 11.9 | 0.89 |
04/23 | 2,782 | 2,799 | 2,770 | 2,795 | +0.11% | 37,700 | 1439億8722万 | -1.17% | 11.86 | 0.88 |
04/22 | 2,769 | 2,813 | 2,769 | 2,792 | +1.53% | 65,800 | 1438億3267万 | -1.34% | 11.85 | 0.88 |
04/19 | 2,779 | 2,779 | 2,720 | 2,750 | -1.04% | 78,600 | 1416億6900万 | -2.9% | 11.67 | 0.87 |
04/18 | 2,751 | 2,795 | 2,751 | 2,779 | +1.02% | 49,900 | 1431億6296万 | -2.01% | 11.79 | 0.88 |
04/17 | 2,758 | 2,799 | 2,730 | 2,751 | -0.15% | 83,000 | 1417億2051万 | -3.13% | 11.67 | 0.87 |
04/16 | 2,755 | 2,768 | 2,735 | 2,755 | -1.01% | 84,500 | 1419億2658万 | -3.2% | 11.69 | 0.87 |
04/15 | 2,773 | 2,785 | 2,754 | 2,783 | -1.1% | 48,000 | 1433億6902万 | -2.42% | 11.81 | 0.88 |
04/12 | 2,771 | 2,824 | 2,771 | 2,814 | +1.55% | 87,400 | 1449億6602万 | -1.44% | 11.94 | 0.89 |
04/11 | 2,765 | 2,781 | 2,739 | 2,771 | -0.29% | 64,200 | 1427億5083万 | -2.98% | 11.76 | 0.87 |
04/10 | 2,773 | 2,793 | 2,762 | 2,779 | +0.32% | 48,400 | 1431億6296万 | -2.73% | 11.79 | 0.88 |
04/09 | 2,777 | 2,798 | 2,763 | 2,770 | -0.25% | 58,700 | 1426億9932万 | -3.08% | 11.75 | 0.87 |
04/08 | 2,786 | 2,786 | 2,751 | 2,777 | +1.17% | 83,700 | 1430億5993万 | -2.8% | 11.78 | 0.88 |
04/05 | 2,736 | 2,750 | 2,713 | 2,745 | -0.11% | 152,700 | 1414億1142万 | -3.89% | 11.65 | 0.87 |
04/04 | 2,757 | 2,764 | 2,712 | 2,748 | -0.33% | 118,100 | 1415億6596万 | -3.85% | 11.66 | 0.87 |
04/03 | 2,756 | 2,787 | 2,730 | 2,757 | +0.04% | 155,900 | 1420億2961万 | -3.57% | 11.7 | 0.87 |
04/02 | 2,825 | 2,836 | 2,727 | 2,756 | -2.61% | 164,700 | 1419億7809万 | -3.74% | 11.69 | 0.87 |
04/01 | 2,908 | 2,908 | 2,830 | 2,830 | -2.55% | 99,500 | 1457億9028万 | -1.32% | 12.01 | 0.89 |
03/29 | 2,912 | 2,932 | 2,831 | 2,904 | -0.89% | 162,000 | 1496億246万 | +1.11% | 8.84 | 0.92 |
03/28 | 2,955 | 2,973 | 2,926 | 2,930 | -2.2% | 123,200 | 1509億4188万 | +1.88% | 8.92 | 0.93 |
03/27 | 2,979 | 3,010 | 2,966 | 2,996 | +1.08% | 164,700 | 1543億4193万 | +4.06% | 9.12 | 0.95 |
03/26 | 2,900 | 2,987 | 2,899 | 2,964 | +1.86% | 165,600 | 1526億9342万 | +2.88% | 9.02 | 0.94 |
03/25 | 2,994 | 3,000 | 2,909 | 2,910 | -1.15% | 160,000 | 1499億1156万 | +1.01% | 8.86 | 0.92 |
03/22 | 2,975 | 3,015 | 2,927 | 2,944 | -1.14% | 166,200 | 1516億6310万 | +2.12% | 8.96 | 0.93 |
03/21 | 2,920 | 3,010 | 2,900 | 2,978 | +2.23% | 304,700 | 1534億1464万 | +2.94% | 9.06 | 0.94 |
03/19 | 2,858 | 2,934 | 2,842 | 2,913 | +1.92% | 188,100 | 1500億6610万 | +1.11% | 8.87 | 0.92 |
03/18 | 2,858 | 2,875 | 2,841 | 2,858 | +0.39% | 128,100 | 1472億3272万 | -0.42% | 8.7 | 0.9 |
03/15 | 2,840 | 2,856 | 2,822 | 2,847 | +0.11% | 137,300 | 1466億6605万 | -0.56% | 8.66 | 0.9 |
03/14 | 2,871 | 2,872 | 2,833 | 2,844 | -1.25% | 107,200 | 1465億1150万 | -0.42% | 8.66 | 0.9 |
03/13 | 2,875 | 2,886 | 2,832 | 2,880 | -0.83% | 154,200 | 1483億6608万 | +1.16% | 8.76 | 0.91 |
03/12 | 2,944 | 2,967 | 2,871 | 2,904 | +0.17% | 175,100 | 1496億246万 | +2.29% | 8.84 | 0.92 |
03/11 | 2,898 | 2,956 | 2,870 | 2,899 | +1.43% | 218,400 | 1493億4488万 | +2.51% | 8.82 | 0.92 |
03/08 | 2,866 | 2,896 | 2,840 | 2,858 | +0.56% | 189,200 | 1472億3272万 | +1.46% | 8.7 | 0.9 |
03/07 | 2,828 | 2,896 | 2,811 | 2,842 | +2.12% | 203,300 | 1464億847万 | +1.28% | 8.65 | 0.9 |
03/06 | 2,864 | 2,887 | 2,753 | 2,783 | -1.1% | 274,600 | 1433億6902万 | -0.43% | 8.47 | 0.88 |
03/05 | 2,726 | 2,912 | 2,691 | 2,814 | +2.33% | 513,300 | 1449億6602万 | +1.01% | 8.56 | 0.89 |
03/04 | 2,756 | 2,768 | 2,725 | 2,750 | -0.04% | 155,300 | 1416億6900万 | -0.83% | 8.37 | 0.87 |
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 | 1,997 5,990 8/30 | 1,237 3,710 4/12 3,710 4/5 | 1,633,500 544,500 11/9 | - | - | +22.7% 5/15 | -15.11% 10/17 |
2009年 3月期 | 1,547 4,640 1/30 | 802 2,405 10/10 | 1,703,400 567,800 1/22 | - | - | +26.96% 11/14 | -35.72% 10/10 |
2010年 3月期 | 1,690 5,070 6/22 5,070 6/19 | 1,217 3,650 11/13 | 1,249,800 416,600 11/13 | - | - | +14.82% 6/19 | -11.97% 11/13 |
2011年 3月期 | 2,077 6,230 6/28 | 1,115 3,345 3/15 | 951,000 317,000 8/10 | 1069億8156万 | 574億4034万 | +7.73% 5/31 | -20.63% 3/15 |
2012年 3月期 | 1,640 4,920 6/14 | 1,015 3,045 1/12 3,045 11/8 | 1,008,900 336,300 8/9 | 844億8624万 | 522億8874万 | +10.6% 3/7 | -19.77% 8/11 |
2013年 3月期 | 1,780 5,340 9/27 | 1,185 3,555 5/14 | 1,198,500 399,500 11/14 | 916億9848万 | 610億4646万 | +9.61% 6/1 | -16.32% 11/14 |
2014年 3月期 | 1,733 5,200 12/5 | 1,260 3,780 6/25 | 1,792,200 597,400 2/12 | 892億9440万 | 649億1016万 | +16.53% 2/19 | -12.76% 12/24 |
2015年 3月期 | 2,430 7,290 3/9 | 1,280 3,840 8/8 | 1,215,300 405,100 2/10 | 1251億8388万 | 659億4048万 | +25.18% 2/13 | -8.38% 5/21 |
2016年 3月期 | 3,493 10,480 8/19 | 1,530 4,590 2/12 | 1,266,600 422,200 3/24 | 1799億6256万 | 788億1948万 | +18.42% 8/4 | -28.61% 2/12 |
2017年 3月期 | 2,033 6,100 6/10 6,100 6/9 他2件 | 1,193 3,580 11/9 | 1,375,800 458,600 8/10 | 1047億4920万 | 614億7576万 | +16% 2/23 | -22.31% 8/10 |
2018年 3月期 | 2,393 7,180 2/20 | 1,677 5,030 6/9 | 731,100 243,700 9/20 | 1232億9496万 | 863億7516万 | +8.55% 2/21 | -8.2% 6/8 |
2019年 3月期 | 3,150 9,450 3/13 | 1,927 5,780 7/3 | 897,300 299,100 2/13 | 1622億7540万 | 992億5416万 | +17.63% 8/14 | -11.38% 6/25 |
2020年 3月期 | 2,990 4/1 | 1,749 3/17 | 465,600 8/13 | 1540億3284万 | 901億148万 | +12.45% 3/30 | -19.27% 3/16 |
2021年 3月期 | 2,537 3/29 | 1,845 12/18 | 425,900 6/4 | 1306億9609万 | 950億4702万 | +11.56% 3/19 | -10.1% 7/1 |
2022年 3月期 | 3,560 10/25 | 2,186 5/13 | 438,500 10/27 | 1833億9696万 | 1126億1397万 | +11.48% 8/13 | -10.84% 11/19 |
2023年 3月期 | 2,897 5/9 | 1,831 3/23 | 298,200 11/15 | 1492億4185万 | 943億2579万 | +10.81% 7/12 | -9.49% 5/25 |
2024年 3月期 | 3,240 2/15 | 1,703 7/12 | 992,500 8/14 | 1669億1184万 | 877億3174万 | +36.04% 8/23 | -9.26% 6/1 |
最新 | 2,995 2024/7/26 | 59,000 | 1542億9042万 | +0.13% 2,991 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 16%(1.16倍)
- 2006/12/29 vs 2005/12/30
- 45%(1.45倍)
- 2007/12/28 vs 2006/12/29
- 22%(1.22倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- 5%(1.05倍)
- 2011/12/30 vs 2010/12/30
- -27%(0.73倍)
- 2012/12/28 vs 2011/12/30
- 38%(1.38倍)
- 2013/12/30 vs 2012/12/28
- -3%(0.97倍)
- 2014/12/30 vs 2013/12/30
- 21%(1.21倍)
- 2015/12/30 vs 2014/12/30
- 41%(1.41倍)
- 2016/12/30 vs 2015/12/30
- -39%(0.61倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- 25%(1.25倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- 50%(1.5倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/07/26 vs 2023/12/29
- 27%(1.27倍)
- 過去安値
623円(2004/11/17) - 380%(4.8倍)
2,995円(7/26)