株価チャート
株価
7/26
- 前日 (7/25)
- 1,764
- 始値
- 1,776
- 高値
- 1,813
- 安値
- 1,767
- 終値 +0.17%
- 1,767
- 出来高 -37.67%
- 213,900
乖離率
- 株価（5日）
移動平均値 - -2.38%
1,810 - 株価（25日）
移動平均値 - -8.16%
1,924 - 出来高（5日）
移動平均値 - -23.87%
280,980
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 | 1,776 | 1,813 | 1,767 | 1,767 | +0.17% | 213,900 | 932億2303万 | -8.16% | 28.09 | 7.21 |
| 07/25 | 1,793 | 1,799 | 1,762 | 1,764 | -1.95% | 343,200 | 930億6475万 | -8.36% | 28.05 | 7.2 |
| 07/24 | 1,850 | 1,867 | 1,799 | 1,799 | -3.28% | 313,200 | 949億1128万 | -6.55% | 28.6 | 7.34 |
| 07/23 | 1,875 | 1,903 | 1,855 | 1,860 | +0.11% | 266,500 | 981億2950万 | -3.38% | 29.57 | 7.59 |
| 07/22 | 1,888 | 1,899 | 1,839 | 1,858 | -1.69% | 268,100 | 980億2399万 | -3.38% | 29.54 | 7.58 |
| 07/19 | 1,896 | 1,913 | 1,878 | 1,890 | -0.58% | 182,800 | 997億1224万 | -1.77% | 30.05 | 7.71 |
| 07/18 | 1,925 | 1,948 | 1,901 | 1,901 | -2.56% | 272,700 | 1002億9257万 | -1.09% | 30.22 | 7.76 |
| 07/17 | 1,969 | 1,980 | 1,930 | 1,951 | +0.36% | 249,300 | 1029億3046万 | +1.61% | 31.02 | 7.96 |
| 07/16 | 1,953 | 1,975 | 1,941 | 1,944 | -0.05% | 460,600 | 1025億6116万 | +1.46% | 30.91 | 7.93 |
| 07/12 | 1,869 | 1,964 | 1,864 | 1,945 | +5.48% | 622,500 | 1026億1392万 | +1.73% | 30.92 | 7.94 |
| 07/11 | 1,871 | 1,871 | 1,822 | 1,844 | -0.59% | 245,400 | 972億8538万 | -3.35% | 29.32 | 7.52 |
| 07/10 | 1,900 | 1,908 | 1,839 | 1,855 | -2.37% | 334,700 | 978億6571万 | -2.73% | 29.49 | 7.57 |
| 07/09 | 1,898 | 1,924 | 1,882 | 1,900 | +0.53% | 255,700 | 1002億3982万 | -0.26% | 30.21 | 7.75 |
| 07/08 | 1,926 | 1,936 | 1,869 | 1,890 | -1.1% | 399,900 | 997億1224万 | -0.68% | 30.05 | 7.71 |
| 07/05 | 1,925 | 1,946 | 1,910 | 1,911 | -0.62% | 237,700 | 1008億2015万 | +0.74% | 30.38 | 7.8 |
| 07/04 | 1,968 | 1,974 | 1,915 | 1,923 | -0.83% | 337,600 | 1014億5324万 | +1.8% | 30.57 | 7.85 |
| 07/03 | 1,928 | 1,991 | 1,926 | 1,939 | +0.1% | 414,100 | 1022億9737万 | +3.52% | 30.83 | 7.91 |
| 07/02 | 1,937 | 1,955 | 1,921 | 1,937 | +0.57% | 307,500 | 1021億9185万 | +4.31% | 30.8 | 7.9 |
| 07/01 | 1,994 | 1,994 | 1,924 | 1,926 | -3.65% | 550,600 | 1016億1152万 | +4.56% | 30.62 | 7.86 |
| 06/28 | 2,049 | 2,068 | 1,995 | 1,999 | -2.68% | 479,100 | 1054億6284万 | +9.41% | 31.78 | 8.16 |
| 06/27 | 2,035 | 2,083 | 2,034 | 2,054 | +1.58% | 548,900 | 1083億6452万 | +13.48% | 32.66 | 8.38 |
| 06/26 | 2,050 | 2,057 | 2,011 | 2,022 | -0.88% | 481,300 | 1066億7627万 | +12.83% | 32.15 | 8.25 |
| 06/25 | 2,067 | 2,083 | 2,017 | 2,040 | -1.4% | 688,200 | 1076億2591万 | +14.93% | 32.43 | 8.32 |
| 06/24 | 2,080 | 2,119 | 2,057 | 2,069 | -1.52% | 1,336,800 | 1091億5588万 | +17.62% | 32.9 | 8.44 |
| 06/21 | 2,010 | 2,132 | 1,996 | 2,101 | +17.05% | 5,542,700 | 1108億4413万 | +20.61% | 33.4 | 8.57 |
| 06/20 | 1,770 | 1,801 | 1,766 | 1,795 | +1.53% | 203,700 | 947億25万 | +4.36% | 28.54 | 7.32 |
| 06/19 | 1,782 | 1,793 | 1,764 | 1,768 | -1.34% | 258,800 | 932億7579万 | +3.33% | 28.11 | 7.21 |
| 06/18 | 1,830 | 1,842 | 1,782 | 1,792 | -1.97% | 341,600 | 945億4197万 | +5.16% | 28.49 | 7.31 |
| 06/17 | 1,850 | 1,850 | 1,811 | 1,828 | -2.14% | 313,700 | 964億4125万 | +7.66% | 29.06 | 7.46 |
| 06/14 | 1,854 | 1,889 | 1,846 | 1,868 | +1.14% | 318,700 | 985億5157万 | +10.53% | 29.7 | 7.62 |
| 06/13 | 1,875 | 1,906 | 1,847 | 1,847 | -0.86% | 421,800 | 974億4365万 | +9.94% | 29.37 | 7.54 |
| 06/12 | 1,865 | 1,913 | 1,845 | 1,863 | +0.98% | 573,500 | 982億8778万 | +11.56% | 29.62 | 7.6 |
| 06/11 | 1,850 | 1,865 | 1,826 | 1,845 | +0.05% | 356,600 | 973億3814万 | +11.08% | 29.33 | 7.53 |
| 06/10 | 1,812 | 1,846 | 1,752 | 1,844 | +0.11% | 397,300 | 972億8538万 | +11.62% | 29.32 | 7.52 |
| 06/07 | 1,808 | 1,855 | 1,803 | 1,842 | +1.21% | 309,700 | 971億7986万 | +12.25% | 29.29 | 7.52 |
| 06/06 | 1,837 | 1,854 | 1,800 | 1,820 | +0.5% | 473,000 | 960億1919万 | +11.59% | 28.94 | 7.43 |
| 06/05 | 1,841 | 1,873 | 1,809 | 1,811 | -1.79% | 771,100 | 955億4437万 | +11.58% | 28.79 | 7.39 |
| 06/04 | 1,738 | 1,857 | 1,732 | 1,844 | +6.59% | 1,286,200 | 972億8538万 | +14.18% | 29.32 | 7.52 |
| 06/03 | 1,722 | 1,770 | 1,721 | 1,730 | +0.46% | 788,800 | 912億7099万 | +7.72% | 27.51 | 7.06 |
| 05/31 | 1,714 | 1,764 | 1,689 | 1,722 | +12.84% | 3,326,300 | 908億4893万 | +7.56% | 27.38 | 7.03 |
| 05/30 | 1,496 | 1,533 | 1,490 | 1,526 | -0.07% | 338,000 | 805億840万 | -4.39% | 24.26 | 6.23 |
| 05/29 | 1,561 | 1,568 | 1,527 | 1,527 | -2.86% | 281,600 | 805億6116万 | -4.44% | 24.28 | 6.23 |
| 05/28 | 1,558 | 1,584 | 1,557 | 1,572 | +1.81% | 208,500 | 829億3526万 | -1.69% | 24.99 | 6.41 |
| 05/27 | 1,565 | 1,569 | 1,526 | 1,544 | -1.91% | 335,000 | 814億5804万 | -3.5% | 24.55 | 6.3 |
| 05/24 | 1,578 | 1,600 | 1,567 | 1,574 | -1.44% | 278,100 | 830億4077万 | -1.63% | 25.03 | 6.42 |
| 05/23 | 1,619 | 1,623 | 1,582 | 1,597 | -0.56% | 233,800 | 842億5420万 | -0.13% | 25.39 | 6.52 |
| 05/22 | 1,623 | 1,649 | 1,605 | 1,606 | -1.65% | 245,100 | 847億2902万 | +0.56% | 25.53 | 6.55 |
| 05/21 | 1,647 | 1,676 | 1,631 | 1,633 | -0.43% | 306,600 | 861億5348万 | +2.32% | 25.96 | 6.66 |
| 05/20 | 1,586 | 1,640 | 1,583 | 1,640 | +4.33% | 314,100 | 865億2279万 | +2.82% | 26.07 | 6.69 |
| 05/17 | 1,556 | 1,585 | 1,546 | 1,572 | +0.96% | 297,600 | 829億3526万 | -1.44% | 24.99 | 6.41 |
| 05/16 | 1,617 | 1,619 | 1,545 | 1,557 | -2.63% | 468,200 | 821億4389万 | -2.5% | 24.76 | 6.35 |
| 05/15 | 1,567 | 1,620 | 1,546 | 1,599 | -2.91% | 677,800 | 843億5972万 | -0.06% | 25.42 | 6.52 |
| 05/14 | 1,635 | 1,656 | 1,624 | 1,647 | +1.86% | 445,100 | 868億9209万 | +3% | 26.19 | 6.72 |
| 05/13 | 1,605 | 1,621 | 1,595 | 1,617 | +0.25% | 198,400 | 853億936万 | +1.25% | 25.71 | 6.6 |
| 05/10 | 1,621 | 1,631 | 1,603 | 1,613 | +0.06% | 201,800 | 850億9833万 | +0.94% | 25.65 | 6.58 |
| 05/09 | 1,619 | 1,639 | 1,605 | 1,612 | -0.8% | 266,300 | 850億4557万 | +0.69% | 25.63 | 6.58 |
| 05/08 | 1,628 | 1,659 | 1,624 | 1,625 | -0.61% | 368,600 | 857億3142万 | +1.18% | 25.84 | 6.63 |
| 05/07 | 1,580 | 1,644 | 1,571 | 1,635 | +5.21% | 484,000 | 862億5900万 | +1.43% | 26 | 6.67 |
| 05/02 | 1,607 | 1,616 | 1,549 | 1,554 | -3.3% | 464,800 | 819億8562万 | -3.84% | 24.71 | 6.34 |
| 05/01 | 1,611 | 1,621 | 1,583 | 1,607 | -0.25% | 307,000 | 847億8178万 | -1.11% | 25.55 | 6.56 |
| 04/30 | 1,630 | 1,639 | 1,603 | 1,611 | +0.12% | 365,400 | 849億9281万 | -1.23% | 25.61 | 6.57 |
| 04/26 | 1,574 | 1,611 | 1,562 | 1,609 | 0% | 340,000 | 848億8730万 | -1.65% | 25.58 | 6.57 |
| 04/25 | 1,627 | 1,655 | 1,605 | 1,609 | -0.86% | 500,500 | 848億8730万 | -2.25% | 25.58 | 6.57 |
| 04/24 | 1,622 | 1,638 | 1,599 | 1,623 | +2.59% | 355,700 | 856億2590万 | -1.87% | 25.8 | 6.62 |
| 04/23 | 1,599 | 1,599 | 1,566 | 1,582 | +0.32% | 261,600 | 834億6283万 | -4.87% | 25.15 | 6.46 |
| 04/22 | 1,577 | 1,584 | 1,555 | 1,577 | +0.38% | 369,200 | 831億9905万 | -5.85% | 25.07 | 6.43 |
| 04/19 | 1,577 | 1,583 | 1,540 | 1,571 | -1.01% | 517,000 | 828億8250万 | -6.65% | 24.98 | 6.41 |
| 04/18 | 1,520 | 1,609 | 1,520 | 1,587 | +3.46% | 589,600 | 837億2662万 | -6.26% | 25.23 | 6.48 |
| 04/17 | 1,548 | 1,560 | 1,517 | 1,534 | -0.84% | 375,600 | 809億3046万 | -9.92% | 24.39 | 6.26 |
| 04/16 | 1,543 | 1,555 | 1,524 | 1,547 | -0.71% | 422,300 | 816億1631万 | -9.95% | 24.6 | 6.31 |
| 04/15 | 1,567 | 1,575 | 1,552 | 1,558 | -2.14% | 439,900 | 821億9665万 | -10.2% | 24.77 | 6.36 |
| 04/12 | 1,624 | 1,641 | 1,592 | 1,592 | -1.06% | 315,300 | 839億9041万 | -9.03% | 25.31 | 6.5 |
| 04/11 | 1,607 | 1,624 | 1,605 | 1,609 | -0.98% | 286,400 | 848億8730万 | -8.32% | 25.58 | 6.57 |
| 04/10 | 1,635 | 1,663 | 1,624 | 1,625 | -0.61% | 379,500 | 857億3142万 | -7.72% | 25.84 | 6.63 |
| 04/09 | 1,614 | 1,643 | 1,613 | 1,635 | +1.3% | 405,400 | 862億5900万 | -7.47% | 26 | 6.67 |
| 04/08 | 1,586 | 1,627 | 1,571 | 1,614 | +2.54% | 704,200 | 851億5108万 | -9.02% | 25.66 | 6.59 |
| 04/05 | 1,598 | 1,608 | 1,562 | 1,574 | -2.18% | 800,300 | 830億4077万 | -11.72% | 25.03 | 6.42 |
| 04/04 | 1,644 | 1,647 | 1,597 | 1,609 | -2.13% | 997,700 | 848億8730万 | -10.31% | 25.58 | 6.57 |
| 04/03 | 1,659 | 1,667 | 1,628 | 1,644 | -2.03% | 763,400 | 867億3382万 | -8.92% | 26.14 | 6.71 |
| 04/02 | 1,735 | 1,738 | 1,662 | 1,678 | -3.45% | 951,300 | 885億2758万 | -7.8% | 26.68 | 6.85 |
| 04/01 | 1,769 | 1,771 | 1,730 | 1,738 | -1.75% | 547,100 | 916億9305万 | -5.18% | 27.63 | 7.09 |
| 03/29 | 1,756 | 1,803 | 1,750 | 1,769 | +0.8% | 713,500 | 933億2854万 | -4.07% | 28.13 | 7.22 |
| 03/28 | 1,760 | 1,770 | 1,738 | 1,755 | -0.11% | 448,200 | 925億8993万 | -5.29% | 27.9 | 7.16 |
| 03/27 | 1,784 | 1,788 | 1,748 | 1,757 | -0.17% | 478,300 | 926億9545万 | -5.74% | 27.94 | 7.17 |
| 03/26 | 1,748 | 1,764 | 1,730 | 1,760 | +0.4% | 669,600 | 928億5372万 | -6.18% | 27.98 | 7.18 |
| 03/25 | 1,809 | 1,817 | 1,753 | 1,753 | -4.68% | 1,247,700 | 924億8442万 | -7.15% | 27.87 | 7.15 |
| 03/22 | 1,801 | 1,848 | 1,793 | 1,839 | +1.32% | 815,900 | 970億2159万 | -3.21% | 29.24 | 7.5 |
| 03/21 | 1,843 | 1,864 | 1,815 | 1,815 | -1.41% | 705,100 | 957億5540万 | -5.07% | 28.86 | 7.41 |
| 03/19 | 1,881 | 1,881 | 1,811 | 1,841 | -2.18% | 911,900 | 971億2710万 | -4.81% | 29.27 | 7.51 |
| 03/18 | 1,837 | 1,882 | 1,788 | 1,882 | +4.61% | 1,026,600 | 992億9017万 | -3.64% | 29.92 | 7.68 |
| 03/15 | 1,810 | 1,810 | 1,751 | 1,799 | -0.94% | 1,408,600 | 949億1128万 | -8.63% | 28.6 | 7.34 |
| 03/14 | 1,813 | 1,859 | 1,793 | 1,816 | -0.82% | 1,177,400 | 958億816万 | -8.61% | 28.87 | 7.41 |
| 03/13 | 1,910 | 1,927 | 1,828 | 1,831 | -4.44% | 2,065,900 | 965億9953万 | -8.68% | 29.11 | 7.47 |
| 03/12 | 1,928 | 1,972 | 1,862 | 1,916 | -2.64% | 3,722,500 | 1010億8394万 | -5.24% | 30.46 | 7.82 |
| 03/11 | 1,883 | 2,030 | 1,842 | 1,968 | +2.34% | 8,617,300 | 1038億2735万 | -3.29% | 31.29 | 8.03 |
| 03/08 | 1,760 | 1,968 | 1,745 | 1,923 | +11.48% | 8,181,300 | 1014億5324万 | -5.87% | 30.57 | 7.85 |
| 03/07 | 1,784 | 1,784 | 1,721 | 1,725 | -2.16% | 599,300 | 910億720万 | -16.1% | 27.43 | 7.04 |
| 03/06 | 1,756 | 1,809 | 1,744 | 1,763 | -1.01% | 1,095,400 | 930億1200万 | -15.08% | 28.03 | 7.19 |
| 03/05 | 1,807 | 1,811 | 1,769 | 1,781 | -1.66% | 686,600 | 939億6164万 | -14.83% | 28.32 | 7.27 |
| 03/04 | 1,826 | 1,859 | 1,795 | 1,811 | -0.71% | 693,500 | 955億4437万 | -14.01% | 28.79 | 7.39 |
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 | |
| 2009年 1月期 | 429 42,900 6/9 | 140 14,040 10/10 | 880,100 8,801 5/26 | - | - | +40.32% 5/26 | -41.47% 10/10 |
| 2010年 1月期 | 555 55,500 10/21 | 144 14,350 2/25 | 2,820,100 28,201 10/21 | - | - | +97.17% 10/20 | -23.93% 11/19 |
| 2011年 1月期 | 440 44,000 3/16 | 186 18,610 11/5 | 3,712,400 37,124 12/13 | 231億9231万 | 98億929万 | +20.39% 12/10 | -19.03% 10/5 |
| 2012年 1月期 | 335 33,500 2/28 | 130 13,000 3/17 | 2,906,200 29,062 6/27 | 176億5778万 | 68億5227万 | +42.42% 6/24 | -35.26% 3/15 |
| 2013年 12月期 | 520 52,000 12/16 | 220 22,030 6/7 | 2,006,400 20,064 12/13 | 274億909万 | 116億1196万 | +50.16% 12/13 | -21.17% 2/4 |
| 2014年 12月期 | 529 1/8 | 310 10/17 | 1,692,100 1/8 | 279億887万 | 163億5491万 | +11.33% 11/14 | -14.24% 10/16 |
| 2015年 12月期 | 456 4/8 | 284 8/25 | 4,071,300 4/8 | 240億5755万 | 149億8321万 | +21.91% 4/7 | -16.05% 8/25 |
| 2016年 12月期 | 515 9/26 | 259 2/12 | 434,500 10/7 | 271億7026万 | 136億6427万 | +18.87% 9/23 | -11.58% 2/12 |
| 2017年 12月期 | 575 12/29 | 396 4/13 | 1,237,200 12/28 | 303億3573万 | 208億9208万 | +22.17% 1/4 | -12.12% 2/7 |
| 2018年 12月期 | 846 8/30 | 478 2/14 | 1,814,100 8/30 | 446億3309万 | 252億1822万 | +35.35% 8/29 | -15.03% 2/14 |
| 2019年 12月期 | 1,528 12/30 | 613 2/22 | 3,131,200 12/26 | 806億1391万 | 323億4053万 | +28.16% 1/14 | -15.01% 8/19 |
| 2020年 12月期 | 3,800 9/24 | 1,177 3/13 | 3,316,800 9/24 | 2004億7964万 | 620億9593万 | +29.76% 4/16 | -34.2% 3/13 |
| 2021年 12月期 | 2,866 2/10 | 1,815 12/21 | 1,337,200 6/23 | 1512億385万 | 957億5540万 | +11.11% 11/5 | -21.1% 1/27 |
| 2022年 12月期 | 2,800 12/16 | 819 6/22 | 5,114,500 12/22 | 1477億2184万 | 432億863万 | +28.47% 11/16 | -19.87% 5/25 |
| 2023年 12月期 | 3,270 3/20 | 1,636 10/24 | 14,419,000 3/3 | 1725億1800万 | 863億1176万 | +19.16% 3/7 | -12.53% 10/23 |
| 最新 | 1,767 2024/7/26 | 213,900 | 932億2303万 | -8.16% 1,924 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -18%（0.82倍）
- 2002/12/30 vs 2001/12/28
- -62%（0.38倍）
- 2003/12/30 vs 2002/12/30
- 60%（1.6倍）
- 2004/12/30 vs 2003/12/30
- 96%（1.96倍）
- 2005/12/30 vs 2004/12/30
- 839%（9.39倍）
- 2006/12/29 vs 2005/12/30
- -70%（0.3倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 113%（2.13倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 39%（1.39倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 125%（2.25倍）
- 2020/12/30 vs 2019/12/30
- 74%（1.74倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/07/26 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
59円（2003/05/01） - 2878%（29.78倍）
1,767円（7/26）