株価チャート
株価
7/22
- 前日 (7/19)
- 1,617
- 始値
- 1,617
- 高値
- 1,640
- 安値
- 1,602
- 終値 -0.56%
- 1,608
- 出来高 +115.14%
- 46,900
乖離率
- 株価(5日)
移動平均値 - -1.95%
1,640 - 株価(25日)
移動平均値 - -4.29%
1,680 - 出来高(5日)
移動平均値 - +34.31%
34,920
2024/02/27~2024/07/22
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 | ||||||||||
07/22 | 1,617 | 1,640 | 1,602 | 1,608 | -0.56% | 46,900 | 252億6875万 | -4.29% | 17.28 | 2.02 |
07/19 | 1,652 | 1,652 | 1,608 | 1,617 | -1.28% | 21,800 | 254億1018万 | -3.81% | 17.38 | 2.03 |
07/18 | 1,645 | 1,645 | 1,610 | 1,638 | -0.73% | 44,900 | 257億4018万 | -2.67% | 17.6 | 2.06 |
07/17 | 1,668 | 1,668 | 1,621 | 1,650 | -2.08% | 44,800 | 259億2876万 | -1.96% | 17.73 | 2.07 |
07/16 | 1,714 | 1,714 | 1,659 | 1,685 | -2.03% | 16,200 | 264億7876万 | 0% | 18.11 | 2.12 |
07/12 | 1,666 | 1,730 | 1,666 | 1,720 | +3.24% | 26,500 | 270億2876万 | +2.14% | 18.48 | 2.16 |
07/11 | 1,672 | 1,696 | 1,664 | 1,666 | -0.36% | 12,700 | 261億8019万 | -0.89% | 17.9 | 2.09 |
07/10 | 1,676 | 1,698 | 1,669 | 1,672 | -0.24% | 10,100 | 262億7447万 | -0.3% | 17.97 | 2.1 |
07/09 | 1,648 | 1,710 | 1,646 | 1,676 | +1.39% | 26,200 | 263億3733万 | +0.18% | 18.01 | 2.11 |
07/08 | 1,635 | 1,665 | 1,601 | 1,653 | -1.25% | 47,400 | 259億7590万 | -0.84% | 17.76 | 2.08 |
07/05 | 1,684 | 1,707 | 1,672 | 1,674 | -1.59% | 11,300 | 263億590万 | +0.66% | 17.99 | 2.1 |
07/04 | 1,719 | 1,760 | 1,681 | 1,701 | -1.16% | 38,900 | 267億3019万 | +2.72% | 18.28 | 2.14 |
07/03 | 1,735 | 1,735 | 1,704 | 1,721 | +0.82% | 20,600 | 270億4448万 | +4.43% | 18.49 | 2.16 |
07/02 | 1,705 | 1,728 | 1,699 | 1,707 | +0.12% | 12,000 | 268億2448万 | +4.28% | 18.34 | 2.14 |
07/01 | 1,696 | 1,717 | 1,673 | 1,705 | +0.53% | 25,200 | 267億9305万 | +4.67% | 18.32 | 2.14 |
06/28 | 1,709 | 1,733 | 1,681 | 1,696 | +0.12% | 25,100 | 266億5162万 | +4.5% | 18.22 | 2.13 |
06/27 | 1,684 | 1,720 | 1,684 | 1,694 | +0.12% | 14,200 | 266億2019万 | +4.63% | 18.2 | 2.13 |
06/26 | 1,700 | 1,722 | 1,691 | 1,692 | -0.47% | 13,200 | 265億8876万 | +4.7% | 18.18 | 2.13 |
06/25 | 1,728 | 1,728 | 1,689 | 1,700 | -1.33% | 23,500 | 267億1448万 | +5.39% | 18.27 | 2.14 |
06/24 | 1,719 | 1,736 | 1,702 | 1,723 | +1.35% | 22,400 | 270億7591万 | +7.02% | 18.51 | 2.16 |
06/21 | 1,689 | 1,721 | 1,689 | 1,700 | +0.65% | 28,100 | 267億1448万 | +5.85% | 18.27 | 2.14 |
06/20 | 1,678 | 1,700 | 1,669 | 1,689 | +1.32% | 17,200 | 265億4162万 | +5.43% | 18.15 | 2.12 |
06/19 | 1,655 | 1,696 | 1,655 | 1,667 | -0.36% | 19,300 | 261億9590万 | +4.51% | 17.91 | 2.09 |
06/18 | 1,677 | 1,697 | 1,652 | 1,673 | +0.3% | 20,900 | 262億9019万 | +4.63% | 17.98 | 2.1 |
06/17 | 1,644 | 1,683 | 1,644 | 1,668 | +1.4% | 38,300 | 262億1161万 | +2.84% | 17.92 | 2.1 |
06/14 | 1,640 | 1,667 | 1,636 | 1,645 | -0.36% | 24,000 | 258億5018万 | +0.06% | 17.68 | 2.07 |
06/13 | 1,651 | 1,687 | 1,651 | 1,651 | -0.24% | 18,000 | 259億4447万 | -0.96% | 17.74 | 2.07 |
06/12 | 1,685 | 1,693 | 1,651 | 1,655 | -1.78% | 24,700 | 260億733万 | -2.13% | 17.78 | 2.08 |
06/11 | 1,663 | 1,708 | 1,663 | 1,685 | +1.08% | 49,200 | 264億7876万 | -1.75% | 18.11 | 2.12 |
06/10 | 1,643 | 1,710 | 1,643 | 1,667 | +1.46% | 89,500 | 261億9590万 | -3.92% | 17.91 | 2.09 |
06/07 | 1,594 | 1,660 | 1,594 | 1,643 | +3.99% | 58,000 | 258億1875万 | -6.49% | 17.66 | 2.06 |
06/06 | 1,567 | 1,600 | 1,560 | 1,580 | +1.8% | 47,100 | 248億2875万 | -11.19% | 16.98 | 1.98 |
06/05 | 1,553 | 1,561 | 1,517 | 1,552 | +0.39% | 18,600 | 243億8874万 | -13.97% | 16.68 | 1.95 |
06/04 | 1,535 | 1,586 | 1,535 | 1,546 | +0.72% | 41,800 | 242億9446万 | -15.47% | 16.61 | 1.94 |
06/03 | 1,521 | 1,551 | 1,518 | 1,535 | +2.33% | 51,000 | 241億2160万 | -17.25% | 16.49 | 1.93 |
05/31 | 1,506 | 1,540 | 1,495 | 1,500 | -0.4% | 44,000 | 235億7160万 | -20.3% | 16.12 | 1.88 |
05/30 | 1,445 | 1,525 | 1,433 | 1,506 | +3.93% | 70,400 | 236億6588万 | -21.11% | 16.18 | 1.89 |
05/29 | 1,494 | 1,510 | 1,433 | 1,449 | -3.27% | 62,200 | 227億7016万 | -25.12% | 15.57 | 1.82 |
05/28 | 1,552 | 1,552 | 1,465 | 1,498 | -3.85% | 143,300 | 235億4017万 | -23.69% | 16.1 | 1.88 |
05/27 | 1,628 | 1,628 | 1,512 | 1,558 | -3.29% | 74,800 | 244億8303万 | -21.67% | 16.74 | 1.96 |
05/24 | 1,610 | 1,615 | 1,540 | 1,611 | 0% | 77,300 | 253億1589万 | -19.97% | 17.31 | 2.02 |
05/23 | 1,616 | 1,653 | 1,611 | 1,611 | -0.25% | 56,500 | 253億1589万 | -20.8% | 17.31 | 2.02 |
05/22 | 1,623 | 1,679 | 1,615 | 1,615 | -0.37% | 40,800 | 253億7875万 | -21.49% | 17.35 | 2.03 |
05/21 | 1,644 | 1,662 | 1,615 | 1,621 | -0.06% | 41,700 | 254億7304万 | -22.14% | 17.42 | 2.04 |
05/20 | 1,645 | 1,697 | 1,613 | 1,622 | +1.06% | 62,600 | 254億8875万 | -22.91% | 17.43 | 2.04 |
05/17 | 1,580 | 1,629 | 1,563 | 1,605 | +5.45% | 86,300 | 252億2161万 | -24.4% | 17.25 | 2.02 |
05/16 | 1,631 | 1,674 | 1,502 | 1,522 | -13.08% | 220,300 | 239億1731万 | -28.91% | 16.35 | 1.91 |
05/15 | 1,767 | 1,825 | 1,751 | 1,751 | -22.21% | 161,400 | 275億1591万 | -19.2% | 18.82 | 2.2 |
05/14 | 2,212 | 2,264 | 2,212 | 2,251 | +1.49% | 21,500 | 353億7311万 | +3.45% | 24.19 | 2.83 |
05/13 | 2,224 | 2,309 | 2,208 | 2,218 | -0.27% | 12,500 | 348億5453万 | +2.4% | 23.83 | 2.79 |
05/10 | 2,213 | 2,279 | 2,177 | 2,224 | -0.85% | 36,700 | 349億4882万 | +3.06% | 23.9 | 2.79 |
05/09 | 2,284 | 2,293 | 2,213 | 2,243 | -1.32% | 10,500 | 352億4739万 | +4.28% | 24.1 | 2.82 |
05/08 | 2,172 | 2,302 | 2,172 | 2,273 | +4.22% | 36,800 | 357億1883万 | +6.12% | 24.42 | 2.85 |
05/07 | 2,151 | 2,203 | 2,151 | 2,181 | -0.91% | 7,200 | 342億7310万 | +2.25% | 23.44 | 2.74 |
05/02 | 2,216 | 2,230 | 2,161 | 2,201 | -0.36% | 9,600 | 345億8739万 | +3.43% | 23.65 | 2.76 |
05/01 | 2,170 | 2,219 | 2,161 | 2,209 | +1.01% | 5,400 | 347億1310万 | +4.05% | 23.74 | 2.77 |
04/30 | 2,181 | 2,194 | 2,174 | 2,187 | -0.09% | 5,300 | 343億6739万 | +3.16% | 23.5 | 2.75 |
04/26 | 2,185 | 2,200 | 2,160 | 2,189 | -0.77% | 11,700 | 343億9882万 | +3.35% | 23.52 | 2.75 |
04/25 | 2,221 | 2,249 | 2,198 | 2,206 | +0.32% | 28,400 | 346億6596万 | +4.3% | 23.7 | 2.77 |
04/24 | 2,198 | 2,216 | 2,178 | 2,199 | +1.06% | 9,900 | 345億5596万 | +4.12% | 23.63 | 2.76 |
04/23 | 2,171 | 2,201 | 2,159 | 2,176 | +0.51% | 8,800 | 341億9453万 | +3.13% | 23.38 | 2.73 |
04/22 | 2,134 | 2,210 | 2,134 | 2,165 | +1.45% | 12,400 | 340億2167万 | +2.75% | 23.26 | 2.72 |
04/19 | 2,137 | 2,166 | 2,108 | 2,134 | -0.88% | 9,600 | 335億3452万 | +1.43% | 22.93 | 2.68 |
04/18 | 2,146 | 2,154 | 2,100 | 2,153 | -0.32% | 8,800 | 338億3310万 | +2.38% | 23.14 | 2.7 |
04/17 | 2,121 | 2,199 | 2,118 | 2,160 | +1.08% | 12,800 | 339億4310万 | +2.81% | 23.21 | 2.71 |
04/16 | 2,133 | 2,163 | 2,100 | 2,137 | -2.11% | 19,000 | 335億8167万 | +1.81% | 22.96 | 2.68 |
04/15 | 2,236 | 2,236 | 2,100 | 2,183 | -2.37% | 18,700 | 343億453万 | +3.95% | 23.46 | 2.74 |
04/12 | 2,176 | 2,267 | 2,176 | 2,236 | +2.76% | 32,200 | 351億3739万 | +6.68% | 24.03 | 2.81 |
04/11 | 2,089 | 2,176 | 2,069 | 2,176 | +3.67% | 14,300 | 341億9453万 | +4.11% | 23.38 | 2.73 |
04/10 | 2,072 | 2,132 | 2,071 | 2,099 | +2.34% | 12,900 | 329億8452万 | +0.77% | 22.56 | 2.64 |
04/09 | 2,159 | 2,159 | 2,040 | 2,051 | -5.96% | 31,200 | 322億3023万 | -1.35% | 22.04 | 2.58 |
04/08 | 2,005 | 2,182 | 2,004 | 2,181 | +10.94% | 62,500 | 342億7310万 | +5.06% | 23.44 | 2.74 |
04/05 | 1,998 | 1,998 | 1,955 | 1,966 | -2.24% | 8,600 | 308億9451万 | -5.07% | 21.13 | 2.47 |
04/04 | 2,011 | 2,038 | 2,000 | 2,011 | 0% | 12,300 | 316億165万 | -3.13% | 21.61 | 2.53 |
04/03 | 2,019 | 2,031 | 1,986 | 2,011 | -1.66% | 21,100 | 316億165万 | -3.32% | 21.61 | 2.53 |
04/02 | 2,023 | 2,072 | 1,990 | 2,045 | +1.09% | 21,100 | 321億3594万 | -1.87% | 21.97 | 2.57 |
04/01 | 2,020 | 2,067 | 1,981 | 2,023 | -0.64% | 12,600 | 317億9023万 | -3.11% | 21.74 | 2.54 |
03/29 | 2,053 | 2,067 | 2,007 | 2,036 | -1.12% | 10,700 | 319億9451万 | -2.72% | 18.46 | 2.56 |
03/28 | 2,102 | 2,102 | 2,059 | 2,059 | -1.1% | 7,900 | 323億5594万 | -1.81% | 18.67 | 2.59 |
03/27 | 2,086 | 2,130 | 2,075 | 2,082 | -2.53% | 13,000 | 327億1738万 | -0.9% | 18.88 | 2.62 |
03/26 | 2,100 | 2,147 | 2,097 | 2,136 | +0.05% | 9,200 | 335億6595万 | +1.57% | 19.37 | 2.68 |
03/25 | 2,100 | 2,139 | 2,090 | 2,135 | +0.95% | 25,900 | 335億5024万 | +1.67% | 19.36 | 2.68 |
03/22 | 2,132 | 2,145 | 2,095 | 2,115 | -0.8% | 10,300 | 332億3595万 | +0.81% | 19.18 | 2.66 |
03/21 | 2,147 | 2,157 | 2,115 | 2,132 | -0.23% | 8,300 | 335億310万 | +1.57% | 19.33 | 2.68 |
03/19 | 2,131 | 2,170 | 2,117 | 2,137 | +0.61% | 16,200 | 335億8167万 | +1.76% | 19.38 | 2.68 |
03/18 | 2,073 | 2,124 | 2,073 | 2,124 | +2.02% | 37,300 | 333億7738万 | +1.09% | 19.26 | 2.67 |
03/15 | 2,092 | 2,113 | 2,057 | 2,082 | -0.53% | 27,300 | 327億1738万 | -0.9% | 18.88 | 2.62 |
03/14 | 2,097 | 2,100 | 2,057 | 2,093 | -1.09% | 7,900 | 328億9023万 | -0.48% | 18.98 | 2.63 |
03/13 | 2,113 | 2,129 | 2,091 | 2,116 | +0.33% | 15,100 | 332億5167万 | +0.43% | 19.19 | 2.66 |
03/12 | 2,155 | 2,155 | 2,085 | 2,109 | -2.13% | 19,900 | 331億4166万 | -0.05% | 19.12 | 2.65 |
03/11 | 2,100 | 2,164 | 2,050 | 2,155 | +2.62% | 43,500 | 338億6453万 | +2.08% | 19.54 | 2.71 |
03/08 | 2,045 | 2,115 | 2,023 | 2,100 | +1.74% | 20,200 | 330億24万 | -0.14% | 19.04 | 2.64 |
03/07 | 2,013 | 2,071 | 2,013 | 2,064 | +2.18% | 23,200 | 324億3452万 | -1.53% | 18.72 | 2.59 |
03/06 | 1,984 | 2,020 | 1,970 | 2,020 | +1.46% | 22,700 | 317億4308万 | -3.44% | 18.32 | 2.54 |
03/05 | 1,973 | 2,005 | 1,960 | 1,991 | +0.2% | 23,000 | 312億8737万 | -4.6% | 18.05 | 2.5 |
03/04 | 2,027 | 2,039 | 1,987 | 1,987 | -2.74% | 29,900 | 312億2451万 | -4.75% | 18.02 | 2.5 |
03/01 | 2,097 | 2,098 | 2,021 | 2,043 | -2.58% | 29,200 | 321億451万 | -2.01% | 18.53 | 2.57 |
02/29 | 2,112 | 2,116 | 2,084 | 2,097 | -0.71% | 12,600 | 329億5309万 | +0.72% | 19.02 | 2.63 |
02/28 | 2,111 | 2,153 | 2,111 | 2,112 | +0.14% | 4,800 | 331億8881万 | +1.73% | 19.15 | 2.65 |
02/27 | 2,135 | 2,135 | 2,075 | 2,109 | -1.91% | 23,700 | 331億4166万 | +1.98% | 19.12 | 2.65 |
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 | 415 41,500 4/2 | 185 18,500 1/22 | 392,300 3,923 5/9 | - | - | +29.77% 2/18 | -25.14% 1/16 |
2009年 3月期 | 273 27,300 5/8 | 161 16,100 3/19 | 42,400 424 10/27 | - | - | +17.17% 5/8 | -14.56% 10/8 |
2010年 3月期 | 268 26,800 6/17 | 160 16,020 2/15 | 55,200 552 6/17 | - | - | +25.39% 6/16 | -17.78% 7/13 |
2011年 3月期 | 284 28,400 3/7 | 116 11,620 3/15 | 657,400 6,574 3/7 | 43億9671万 | 17億9893万 | +33.08% 3/4 | -33.84% 3/15 |
2012年 3月期 | 195 19,500 1/25 | 145 14,500 8/9 | 64,600 646 3/26 | 30億1887万 | 22億4480万 | +13.19% 1/25 | -10.78% 8/8 |
2013年 3月期 | 210 3/22 | 153 5/18 | 80,800 4/6 | 32億5109万 | 23億6865万 | +24.65% 4/19 | -7.82% 5/16 |
2014年 3月期 | 527 8/23 | 184 6/7 | 775,100 7/25 | 81億5869万 | 28億4857万 | +60.01% 8/23 | -18.27% 9/10 |
2015年 3月期 | 775 1/14 | 258 5/20 | 361,300 9/10 | 119億9808万 | 39億9420万 | +40.39% 6/26 | -18.45% 2/5 |
2016年 3月期 | 1,055 3/30 3/28 | 437 8/25 | 288,200 1/22 | 163億3287万 | 67億6537万 | +27.47% 2/1 | -8.42% 12/14 |
2017年 3月期 | 1,283 4/25 | 820 9/15 | 206,600 5/16 | 198億6263万 | 126億9720万 | +20.44% 3/8 | -21.7% 5/18 |
2018年 3月期 | 1,409 2/2 | 948 8/14 8/10 | 111,400 2/1 | 218億6359万 | 146億9504万 | +24.21% 2/1 | -13.46% 8/10 |
2019年 3月期 | 1,300 4/5 | 924 1/4 | 46,300 12/25 | 201億7483万 | 143億5628万 | +12.17% 4/24 | -13.5% 1/11 |
2020年 3月期 | 1,489 2/10 | 984 3/26 3/23 | 51,800 2/5 | 231億6496万 | 153億946万 | +14.52% 2/10 | -20.34% 3/23 |
2021年 3月期 | 1,887 1/5 | 1,000 4/7 | 133,400 12/29 | 294億2134万 | 155億5840万 | +25.32% 10/23 | -11.84% 11/18 |
2022年 3月期 | 2,560 12/29 | 1,190 8/18 | 689,000 11/1 | 402億2886万 | 187億13万 | +42.63% 11/1 | -21.83% 1/27 |
2023年 3月期 | 2,849 11/30 | 1,290 5/12 | 337,300 8/2 | 447億7032万 | 202億7157万 | +31.72% 5/20 | -11.27% 5/12 |
2024年 3月期 | 2,997 7/26 | 1,750 1/18 | 300,700 8/1 | 470億9605万 | 275億20万 | +17.75% 6/21 | -11.59% 9/20 |
最新 | 1,608 2024/7/22 | 46,900 | 252億6875万 | -4.29% 1,680 |