株価チャート
株価
7/26
- 前日 (7/25)
- 990
- 始値
- 990
- 高値
- 994
- 安値
- 980
- 終値 -1.01%
- 980
- 出来高 -68.55%
- 35,700
乖離率
- 株価（5日）
移動平均値 - -1.61%
996 - 株価（25日）
移動平均値 - -6.31%
1,046 - 出来高（5日）
移動平均値 - -32.39%
52,800
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 | 990 | 994 | 980 | 980 | -1.01% | 35,700 | 350億6832万 | -6.31% | 12.03 | 1.41 |
| 07/25 | 993 | 999 | 987 | 990 | -0.4% | 113,500 | 354億2616万 | -5.8% | 12.15 | 1.43 |
| 07/24 | 1,009 | 1,009 | 989 | 994 | -1.68% | 51,300 | 355億6929万 | -5.78% | 12.2 | 1.43 |
| 07/23 | 1,009 | 1,019 | 1,006 | 1,011 | +0.4% | 31,700 | 361億7762万 | -4.35% | 12.41 | 1.46 |
| 07/22 | 1,030 | 1,033 | 1,007 | 1,007 | -2.71% | 31,800 | 360億3448万 | -4.91% | 12.36 | 1.45 |
| 07/19 | 1,039 | 1,052 | 1,024 | 1,035 | +0.29% | 38,700 | 370億3644万 | -2.45% | 12.7 | 1.49 |
| 07/18 | 1,036 | 1,050 | 1,032 | 1,032 | -1.81% | 41,100 | 369億2908万 | -2.64% | 12.66 | 1.49 |
| 07/17 | 1,039 | 1,051 | 1,039 | 1,051 | +1.94% | 26,700 | 376億898万 | -0.85% | 12.9 | 1.52 |
| 07/16 | 1,034 | 1,039 | 1,025 | 1,031 | -0.39% | 49,600 | 368億9330万 | -2.74% | 12.65 | 1.49 |
| 07/12 | 1,042 | 1,064 | 1,026 | 1,035 | -1.05% | 68,800 | 370億3644万 | -2.27% | 12.7 | 1.49 |
| 07/11 | 1,060 | 1,060 | 1,032 | 1,046 | +0.29% | 37,500 | 374億3006万 | -1.04% | 12.84 | 1.51 |
| 07/10 | 1,053 | 1,061 | 1,027 | 1,043 | -0.67% | 72,000 | 373億2271万 | -1.14% | 12.8 | 1.5 |
| 07/09 | 1,033 | 1,050 | 1,033 | 1,050 | +1.74% | 49,300 | 375億7320万 | -0.28% | 12.89 | 1.51 |
| 07/08 | 1,040 | 1,040 | 1,026 | 1,032 | -1.34% | 44,700 | 369億2908万 | -1.81% | 12.66 | 1.49 |
| 07/05 | 1,064 | 1,064 | 1,043 | 1,046 | -1.32% | 46,500 | 374億3006万 | -0.38% | 12.84 | 1.51 |
| 07/04 | 1,050 | 1,060 | 1,042 | 1,060 | +1.15% | 58,600 | 379億3104万 | +1.05% | 13.01 | 1.53 |
| 07/03 | 1,056 | 1,056 | 1,040 | 1,048 | -0.76% | 62,900 | 375億163万 | +0.29% | 12.86 | 1.51 |
| 07/02 | 1,070 | 1,070 | 1,052 | 1,056 | -1.49% | 54,800 | 377億8790万 | +1.34% | 12.96 | 1.52 |
| 07/01 | 1,087 | 1,089 | 1,069 | 1,072 | -2.01% | 41,800 | 383億6044万 | +3.18% | 13.16 | 1.55 |
| 06/28 | 1,118 | 1,118 | 1,086 | 1,094 | -1.53% | 37,100 | 391億4769万 | +5.7% | 13.43 | 1.58 |
| 06/27 | 1,105 | 1,115 | 1,100 | 1,111 | +0.54% | 32,400 | 397億5602万 | +7.97% | 13.63 | 1.6 |
| 06/26 | 1,115 | 1,119 | 1,096 | 1,105 | -0.27% | 69,100 | 395億4132万 | +8.02% | 13.56 | 1.59 |
| 06/25 | 1,063 | 1,111 | 1,058 | 1,108 | +5.32% | 134,100 | 396億4867万 | +9.06% | 13.6 | 1.6 |
| 06/24 | 1,066 | 1,068 | 1,043 | 1,052 | -1.22% | 78,000 | 376億4476万 | +4.16% | 12.91 | 1.52 |
| 06/21 | 1,102 | 1,110 | 1,065 | 1,065 | -2.29% | 94,100 | 381億996万 | +5.97% | 13.07 | 1.54 |
| 06/20 | 1,108 | 1,116 | 1,090 | 1,090 | -1.27% | 114,900 | 390億456万 | +9% | 13.38 | 1.57 |
| 06/19 | 1,097 | 1,145 | 1,090 | 1,104 | +4.84% | 414,100 | 395億553万 | +11.29% | 13.55 | 1.59 |
| 06/18 | 1,044 | 1,053 | 1,039 | 1,053 | +0.67% | 45,200 | 376億8055万 | +6.9% | 12.92 | 1.52 |
| 06/17 | 1,058 | 1,058 | 1,026 | 1,046 | -0.66% | 47,500 | 374億3006万 | +6.73% | 12.84 | 1.51 |
| 06/14 | 1,021 | 1,053 | 1,020 | 1,053 | +2.73% | 86,000 | 376億8055万 | +8.22% | 12.92 | 1.52 |
| 06/13 | 1,037 | 1,048 | 1,023 | 1,025 | 0% | 47,400 | 366億7860万 | +6.11% | 12.58 | 1.48 |
| 06/12 | 1,048 | 1,048 | 1,023 | 1,025 | -1.91% | 63,000 | 366億7860万 | +6.77% | 12.58 | 1.48 |
| 06/11 | 1,019 | 1,045 | 1,018 | 1,045 | +2.85% | 58,200 | 373億9428万 | +9.54% | 12.82 | 1.51 |
| 06/10 | 992 | 1,016 | 992 | 1,016 | +2.42% | 62,800 | 363億5654万 | +7.17% | 12.47 | 1.47 |
| 06/07 | 982 | 997 | 982 | 992 | +0.4% | 20,700 | 354億9772万 | +5.2% | 12.17 | 1.43 |
| 06/06 | 999 | 1,002 | 980 | 988 | -0.8% | 29,300 | 353億5459万 | +5.33% | 12.13 | 1.42 |
| 06/05 | 996 | 1,004 | 991 | 996 | -0.4% | 27,900 | 356億4086万 | +6.52% | 12.22 | 1.44 |
| 06/04 | 986 | 1,001 | 985 | 1,000 | +0.4% | 29,500 | 357億8400万 | +7.41% | 12.27 | 1.44 |
| 06/03 | 1,019 | 1,019 | 992 | 996 | -1.78% | 37,100 | 356億4086万 | +7.44% | 12.22 | 1.44 |
| 05/31 | 979 | 1,014 | 979 | 1,014 | +4.75% | 50,500 | 362億8497万 | +9.86% | 12.44 | 1.46 |
| 05/30 | 967 | 975 | 958 | 968 | -0.51% | 41,200 | 346億3891万 | +5.45% | 11.88 | 1.4 |
| 05/29 | 985 | 993 | 973 | 973 | -0.82% | 35,800 | 348億1783万 | +6.34% | 11.94 | 1.4 |
| 05/28 | 989 | 1,018 | 975 | 981 | +0.1% | 114,000 | 351億410万 | +7.68% | 12.04 | 1.41 |
| 05/27 | 953 | 980 | 953 | 980 | +3.38% | 61,900 | 350億6832万 | +8.05% | 12.03 | 1.41 |
| 05/24 | 945 | 953 | 939 | 948 | -0.21% | 35,500 | 339億2323万 | +4.98% | 11.63 | 1.37 |
| 05/23 | 948 | 950 | 935 | 950 | +0.64% | 20,900 | 339億9480万 | +5.44% | 11.66 | 1.37 |
| 05/22 | 948 | 950 | 940 | 944 | -0.21% | 35,200 | 337億8009万 | +5.01% | 11.59 | 1.36 |
| 05/21 | 939 | 946 | 933 | 946 | +1.18% | 38,600 | 338億5166万 | +5.35% | 11.61 | 1.36 |
| 05/20 | 921 | 935 | 916 | 935 | +1.52% | 28,100 | 334億5804万 | +4.24% | 11.47 | 1.35 |
| 05/17 | 911 | 921 | 904 | 921 | +1.77% | 30,900 | 329億5706万 | +2.68% | 11.3 | 1.33 |
| 05/16 | 929 | 929 | 905 | 905 | -1.74% | 38,600 | 323億8452万 | +0.89% | 11.11 | 1.31 |
| 05/15 | 918 | 937 | 916 | 921 | -0.22% | 53,000 | 329億5706万 | +2.68% | 11.3 | 1.33 |
| 05/14 | 915 | 959 | 910 | 923 | +4.29% | 314,700 | 330億2863万 | +2.9% | 11.33 | 1.33 |
| 05/13 | 876 | 885 | 867 | 885 | +1.14% | 55,200 | 316億6884万 | -1.34% | 10.86 | 1.28 |
| 05/10 | 884 | 884 | 874 | 875 | -0.23% | 20,700 | 313億1100万 | -2.56% | 10.74 | 1.26 |
| 05/09 | 872 | 883 | 872 | 877 | +0.8% | 25,700 | 313億8256万 | -2.56% | 10.76 | 1.26 |
| 05/08 | 885 | 887 | 870 | 870 | -1.69% | 35,900 | 311億3208万 | -3.55% | 10.68 | 1.25 |
| 05/07 | 891 | 891 | 884 | 885 | -0.67% | 25,800 | 316億6884万 | -2.21% | 10.86 | 1.28 |
| 05/02 | 888 | 894 | 887 | 891 | +0.34% | 9,700 | 318億8354万 | -1.55% | 10.93 | 1.28 |
| 05/01 | 901 | 901 | 888 | 888 | -1.66% | 15,700 | 317億7619万 | -1.99% | 10.9 | 1.28 |
| 04/30 | 900 | 905 | 896 | 903 | +0.33% | 34,900 | 323億1295万 | -0.44% | 11.08 | 1.3 |
| 04/26 | 900 | 901 | 889 | 900 | +0.67% | 24,500 | 322億560万 | -0.77% | 11.05 | 1.3 |
| 04/25 | 895 | 899 | 893 | 894 | -0.33% | 30,900 | 319億9089万 | -1.43% | 10.97 | 1.29 |
| 04/24 | 900 | 904 | 891 | 897 | +0.22% | 27,600 | 320億9824万 | -1.1% | 11.01 | 1.29 |
| 04/23 | 894 | 896 | 886 | 895 | +0.67% | 37,900 | 320億2668万 | -1.21% | 10.98 | 1.29 |
| 04/22 | 876 | 891 | 876 | 889 | +1.95% | 19,300 | 318億1197万 | -1.88% | 10.91 | 1.28 |
| 04/19 | 890 | 890 | 867 | 872 | -2.24% | 31,900 | 312億364万 | -3.65% | 10.7 | 1.26 |
| 04/18 | 881 | 894 | 881 | 892 | +1.48% | 19,600 | 319億1932万 | -1.44% | 10.95 | 1.29 |
| 04/17 | 894 | 894 | 876 | 879 | -1.12% | 30,400 | 314億5413万 | -2.77% | 10.79 | 1.27 |
| 04/16 | 902 | 903 | 883 | 889 | -2.09% | 49,900 | 318億1197万 | -1.55% | 10.91 | 1.28 |
| 04/15 | 905 | 910 | 902 | 908 | -0.11% | 25,800 | 324億9187万 | +0.67% | 11.14 | 1.31 |
| 04/12 | 921 | 924 | 909 | 909 | -1.3% | 39,900 | 325億2765万 | +0.89% | 11.16 | 1.31 |
| 04/11 | 920 | 926 | 918 | 921 | -0.32% | 26,500 | 329億5706万 | +2.33% | 11.3 | 1.33 |
| 04/10 | 923 | 926 | 920 | 924 | +0.33% | 27,900 | 330億6441万 | +2.9% | 11.34 | 1.33 |
| 04/09 | 915 | 922 | 913 | 921 | +0.55% | 29,400 | 329億5706万 | +2.68% | 11.3 | 1.33 |
| 04/08 | 915 | 921 | 906 | 916 | +0.11% | 51,100 | 327億7814万 | +2.35% | 11.24 | 1.32 |
| 04/05 | 919 | 924 | 907 | 915 | -0.65% | 47,500 | 327億4236万 | +2.23% | 11.23 | 1.32 |
| 04/04 | 924 | 926 | 910 | 921 | -0.11% | 61,900 | 329億5706万 | +2.91% | 11.3 | 1.33 |
| 04/03 | 924 | 936 | 920 | 922 | -0.43% | 55,900 | 329億9284万 | +3.13% | 11.32 | 1.33 |
| 04/02 | 923 | 936 | 918 | 926 | -0.11% | 56,600 | 331億3598万 | +3.58% | 11.36 | 1.34 |
| 04/01 | 937 | 937 | 921 | 927 | -1.07% | 43,100 | 331億7176万 | +3.92% | 11.38 | 1.34 |
| 03/29 | 905 | 937 | 905 | 937 | +4% | 76,900 | 335億2960万 | +5.16% | 11.81 | 1.35 |
| 03/28 | 896 | 908 | 895 | 901 | -1.53% | 57,800 | 322億4138万 | +1.35% | 11.36 | 1.3 |
| 03/27 | 908 | 920 | 902 | 915 | +1.67% | 92,700 | 327億4236万 | +2.92% | 11.53 | 1.32 |
| 03/26 | 889 | 900 | 889 | 900 | +0.45% | 28,800 | 322億560万 | +1.35% | 11.34 | 1.3 |
| 03/25 | 900 | 908 | 893 | 896 | -0.22% | 60,000 | 320億6246万 | +1.01% | 11.29 | 1.29 |
| 03/22 | 900 | 901 | 894 | 898 | +0.45% | 24,700 | 321億3403万 | +1.35% | 11.32 | 1.29 |
| 03/21 | 900 | 902 | 891 | 894 | 0% | 39,000 | 319億9089万 | +1.02% | 11.27 | 1.29 |
| 03/19 | 884 | 894 | 881 | 894 | +1.13% | 25,700 | 319億9089万 | +1.02% | 11.27 | 1.29 |
| 03/18 | 881 | 885 | 877 | 884 | +1.14% | 27,200 | 316億3305万 | 0% | 11.14 | 1.27 |
| 03/15 | 867 | 877 | 862 | 874 | +0.69% | 30,500 | 312億7521万 | -1.24% | 11.02 | 1.26 |
| 03/14 | 860 | 869 | 858 | 868 | +1.17% | 31,100 | 310億6051万 | -2.03% | 10.94 | 1.25 |
| 03/13 | 868 | 872 | 855 | 858 | -0.92% | 20,900 | 307億267万 | -3.27% | 10.81 | 1.24 |
| 03/12 | 856 | 868 | 852 | 866 | +0.23% | 34,500 | 309億8894万 | -2.7% | 10.92 | 1.25 |
| 03/11 | 875 | 876 | 854 | 864 | -2.04% | 67,800 | 309億1737万 | -3.03% | 10.89 | 1.25 |
| 03/08 | 869 | 882 | 869 | 882 | +1.03% | 48,200 | 315億6148万 | -1.34% | 11.12 | 1.27 |
| 03/07 | 885 | 886 | 872 | 873 | -1.02% | 25,600 | 312億3943万 | -2.24% | 11 | 1.26 |
| 03/06 | 878 | 889 | 878 | 882 | -0.34% | 39,600 | 315億6148万 | -1.12% | 11.12 | 1.27 |
| 03/05 | 884 | 888 | 879 | 885 | +0.23% | 22,700 | 316億6884万 | -0.67% | 11.15 | 1.28 |
| 03/04 | 900 | 902 | 883 | 883 | -2.11% | 52,700 | 315億9727万 | -0.67% | 11.13 | 1.27 |
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 | 285 1,141 4/2 | 180 720 3/17 | 480,000 120,000 11/29 | - | - | +14.5% 10/10 | -13.25% 1/22 |
| 2009年 3月期 | 233 930 8/1 | 126 505 10/10 | 167,200 41,800 10/9 | - | - | +20.7% 12/8 | -31.55% 10/10 |
| 2010年 3月期 | 197 787 7/28 | 161 643 12/2 642 12/1 | 126,000 31,500 9/18 31,500 8/26 | - | - | +7.16% 12/25 | -6.76% 11/11 |
| 2011年 3月期 | 201 805 4/30 | 153 613 3/15 | 250,000 62,500 6/1 | 80億653万 | 60億9689万 | +5.76% 12/22 | -16.24% 3/15 |
| 2012年 3月期 | 197 788 6/27 | 168 673 10/5 | 355,600 88,900 6/27 | 78億3744万 | 66億9365万 | +12.8% 6/27 | -5.74% 10/4 8/9 |
| 2013年 3月期 | 229 915 3/25 | 174 698 6/18 698 6/12 他2件 | 106,400 26,600 12/25 | 91億59万 | 69億2241万 | +7.36% 3/8 | -4.53% 4/2 |
| 2014年 3月期 | 353 705 3/31 | 200 801 6/7 | 723,600 180,900 11/21 | 140億2386万 | 79億6674万 | +18.67% 4/3 | -8.33% 6/7 |
| 2015年 3月期 | 454 907 1/30 | 304 609 5/20 608 5/19 | 379,400 189,700 4/22 | 180億4204万 | 121億1422万 | +11.76% 6/19 | -13.39% 5/19 |
| 2016年 3月期 | 660 3/31 | 399 797 4/2 | 235,600 117,800 5/15 | 236億1744万 | 158億5392万 | +15.34% 7/29 | -16.07% 2/12 |
| 2017年 3月期 | 705 3/30 | 489 6/24 6/16 | 135,600 4/8 | 252億2772万 | 174億9837万 | +8.81% 2/14 | -6.55% 11/9 |
| 2018年 3月期 | 842 1/25 | 630 4/14 | 157,600 5/15 | 301億3012万 | 225億4392万 | +10.83% 11/6 | -8.31% 2/6 |
| 2019年 3月期 | 875 7/26 | 626 1/24 | 144,100 10/30 | 313億1100万 | 224億78万 | +6.55% 5/15 | -12.54% 12/25 |
| 2020年 3月期 | 884 12/23 | 530 3/13 | 195,100 8/8 | 316億3305万 | 189億6552万 | +12.36% 4/20 | -19.34% 3/13 |
| 2021年 3月期 | 807 3/19 | 597 4/3 | 247,300 8/7 | 288億7768万 | 213億6304万 | +8.07% 3/19 | -9.24% 8/3 |
| 2022年 3月期 | 887 9/16 | 699 8/18 8/17 | 1,882,400 9/16 | 317億4040万 | 250億1301万 | +13.34% 9/16 | -3.95% 1/27 |
| 2023年 3月期 | 818 5/9 | 675 1/10 | 141,300 11/2 | 292億7131万 | 241億5420万 | +3.15% 3/29 | -5.74% 11/2 |
| 2024年 3月期 | 948 2/1 | 701 4/6 | 345,000 2/1 | 339億2323万 | 250億8458万 | +11.62% 2/1 | -4.69% 10/4 |
| 最新 | 980 2024/7/26 | 35,700 | 350億6832万 | -6.31% 1,046 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/07/26 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
126円（2008/10/10） - 676%（7.76倍）
980円（7/26）