株価チャート
株価
7/26
- 前日 (7/25)
- 1,176
- 始値
- 1,171
- 高値
- 1,192
- 安値
- 1,165
- 終値 ±0%
- 1,176
- 出来高 -56.29%
- 59,800
乖離率
- 株価（5日）
移動平均値 - -2.08%
1,201 - 株価（25日）
移動平均値 - -6.37%
1,256 - 出来高（5日）
移動平均値 - -19.82%
74,580
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 | 1,171 | 1,192 | 1,165 | 1,176 | 0% | 59,800 | 828億789万 | -6.37% | 10.36 | 0.96 |
| 07/25 | 1,186 | 1,191 | 1,165 | 1,176 | -1.51% | 136,800 | 828億789万 | -6.52% | 10.36 | 0.96 |
| 07/24 | 1,220 | 1,227 | 1,194 | 1,194 | -2.69% | 98,800 | 840億7536万 | -5.31% | 10.52 | 0.98 |
| 07/23 | 1,226 | 1,244 | 1,224 | 1,227 | -0.32% | 34,300 | 863億9905万 | -2.77% | 10.81 | 1 |
| 07/22 | 1,254 | 1,254 | 1,227 | 1,231 | -1.91% | 43,200 | 866億8071万 | -2.38% | 10.84 | 1.01 |
| 07/19 | 1,258 | 1,261 | 1,243 | 1,255 | -0.24% | 40,600 | 883億7067万 | -0.48% | 11.05 | 1.03 |
| 07/18 | 1,242 | 1,280 | 1,242 | 1,258 | -0.63% | 43,200 | 885億8191万 | -0.08% | 11.08 | 1.03 |
| 07/17 | 1,274 | 1,274 | 1,262 | 1,266 | +0.8% | 38,700 | 891億4523万 | +0.64% | 11.15 | 1.04 |
| 07/16 | 1,258 | 1,267 | 1,250 | 1,256 | -0.32% | 49,700 | 884億4108万 | -0.08% | 11.06 | 1.03 |
| 07/12 | 1,244 | 1,280 | 1,237 | 1,260 | 0% | 55,600 | 887億2274万 | +0.32% | 11.1 | 1.03 |
| 07/11 | 1,269 | 1,272 | 1,247 | 1,260 | +0.88% | 53,500 | 887億2274万 | +0.4% | 11.1 | 1.03 |
| 07/10 | 1,258 | 1,264 | 1,235 | 1,249 | -0.95% | 76,400 | 879億4818万 | -0.32% | 11 | 1.02 |
| 07/09 | 1,246 | 1,269 | 1,246 | 1,261 | +1.2% | 70,300 | 887億9316万 | +0.8% | 11.11 | 1.03 |
| 07/08 | 1,241 | 1,254 | 1,236 | 1,246 | -0.4% | 57,400 | 877億3694万 | -0.24% | 10.97 | 1.02 |
| 07/05 | 1,262 | 1,266 | 1,244 | 1,251 | -1.26% | 60,400 | 880億8901万 | +0.32% | 11.02 | 1.02 |
| 07/04 | 1,276 | 1,276 | 1,252 | 1,267 | -0.24% | 56,300 | 892億1565万 | +1.69% | 11.16 | 1.04 |
| 07/03 | 1,269 | 1,279 | 1,266 | 1,270 | -0.63% | 83,000 | 894億2689万 | +2.09% | 11.19 | 1.04 |
| 07/02 | 1,288 | 1,289 | 1,269 | 1,278 | +0.08% | 117,700 | 899億9021万 | +2.98% | 11.26 | 1.05 |
| 07/01 | 1,310 | 1,310 | 1,263 | 1,277 | -1.84% | 65,300 | 899億1980万 | +2.98% | 11.25 | 1.04 |
| 06/28 | 1,314 | 1,314 | 1,290 | 1,301 | +0.08% | 92,800 | 916億975万 | +4.92% | 11.46 | 1.06 |
| 06/27 | 1,313 | 1,315 | 1,288 | 1,300 | -0.84% | 81,200 | 915億3934万 | +4.92% | 11.45 | 1.06 |
| 06/26 | 1,308 | 1,324 | 1,300 | 1,311 | +0.23% | 154,600 | 923億1390万 | +5.81% | 11.55 | 1.07 |
| 06/25 | 1,275 | 1,311 | 1,275 | 1,308 | +2.99% | 121,900 | 921億266万 | +5.74% | 11.52 | 1.07 |
| 06/24 | 1,257 | 1,274 | 1,254 | 1,270 | +1.93% | 93,300 | 894億2689万 | +2.92% | 11.19 | 1.04 |
| 06/21 | 1,233 | 1,253 | 1,224 | 1,246 | +0.56% | 541,600 | 877億3694万 | +1.05% | 10.97 | 1.02 |
| 06/20 | 1,248 | 1,261 | 1,232 | 1,239 | -0.72% | 174,300 | 872億4403万 | +0.41% | 10.91 | 1.01 |
| 06/19 | 1,218 | 1,248 | 1,210 | 1,248 | +3.14% | 211,000 | 878億7777万 | +1.13% | 10.99 | 1.02 |
| 06/18 | 1,224 | 1,230 | 1,202 | 1,210 | -0.17% | 131,200 | 852億200万 | -2.02% | 10.66 | 0.99 |
| 06/17 | 1,222 | 1,222 | 1,197 | 1,212 | -1.46% | 88,200 | 853億4283万 | -2.18% | 10.68 | 0.99 |
| 06/14 | 1,207 | 1,239 | 1,207 | 1,230 | +2.24% | 128,500 | 866億1030万 | -1.05% | 10.83 | 1.01 |
| 06/13 | 1,232 | 1,242 | 1,197 | 1,203 | -2.91% | 111,700 | 847億910万 | -3.45% | 10.6 | 0.98 |
| 06/12 | 1,232 | 1,246 | 1,232 | 1,239 | +0.32% | 88,600 | 872億4403万 | -0.88% | 10.91 | 1.01 |
| 06/11 | 1,236 | 1,260 | 1,234 | 1,235 | 0% | 91,700 | 869億6237万 | -1.44% | 10.88 | 1.01 |
| 06/10 | 1,236 | 1,243 | 1,221 | 1,235 | -0.08% | 58,500 | 869億6237万 | -1.67% | 10.88 | 1.01 |
| 06/07 | 1,204 | 1,242 | 1,197 | 1,236 | +2.23% | 64,500 | 870億3279万 | -1.9% | 10.89 | 1.01 |
| 06/06 | 1,200 | 1,212 | 1,184 | 1,209 | +1.34% | 95,600 | 851億3158万 | -4.35% | 10.65 | 0.99 |
| 06/05 | 1,193 | 1,199 | 1,186 | 1,193 | -0.58% | 66,500 | 840億495万 | -6.06% | 10.51 | 0.98 |
| 06/04 | 1,201 | 1,210 | 1,194 | 1,200 | -1.32% | 88,900 | 844億9785万 | -5.96% | 10.57 | 0.98 |
| 06/03 | 1,226 | 1,233 | 1,216 | 1,216 | -0.73% | 96,700 | 856億2449万 | -5.07% | 10.71 | 0.99 |
| 05/31 | 1,224 | 1,229 | 1,203 | 1,225 | +2.08% | 215,800 | 862億5822万 | -5.04% | 10.79 | 1 |
| 05/30 | 1,200 | 1,207 | 1,174 | 1,200 | -1.15% | 151,100 | 844億9785万 | -7.62% | 10.57 | 0.98 |
| 05/29 | 1,246 | 1,254 | 1,177 | 1,214 | -2.88% | 251,800 | 854億8366万 | -7.12% | 10.69 | 0.99 |
| 05/28 | 1,270 | 1,274 | 1,246 | 1,250 | -1.57% | 80,600 | 880億1860万 | -4.87% | 11.01 | 1.02 |
| 05/27 | 1,293 | 1,293 | 1,258 | 1,270 | -0.94% | 111,800 | 894億2689万 | -3.86% | 11.19 | 1.04 |
| 05/24 | 1,276 | 1,308 | 1,266 | 1,282 | -1.38% | 134,100 | 902億7187万 | -3.32% | 11.29 | 1.05 |
| 05/23 | 1,254 | 1,311 | 1,252 | 1,300 | +3.09% | 132,200 | 915億3934万 | -2.33% | 11.45 | 1.06 |
| 05/22 | 1,240 | 1,280 | 1,236 | 1,261 | +2.44% | 139,900 | 887億9316万 | -5.75% | 11.11 | 1.03 |
| 05/21 | 1,246 | 1,250 | 1,227 | 1,231 | -1.2% | 63,000 | 866億8071万 | -8.54% | 10.84 | 1.01 |
| 05/20 | 1,254 | 1,269 | 1,242 | 1,246 | -0.64% | 70,500 | 877億3694万 | -8.11% | 10.97 | 1.02 |
| 05/17 | 1,244 | 1,255 | 1,238 | 1,254 | 0% | 41,400 | 883億25万 | -8.2% | 11.04 | 1.03 |
| 05/16 | 1,276 | 1,276 | 1,236 | 1,254 | -1.65% | 115,600 | 883億25万 | -8.73% | 11.04 | 1.03 |
| 05/15 | 1,312 | 1,312 | 1,272 | 1,275 | -1.92% | 102,600 | 897億7897万 | -7.81% | 11.23 | 1.04 |
| 05/14 | 1,303 | 1,303 | 1,282 | 1,300 | -0.54% | 63,900 | 915億3934万 | -6.61% | 11.45 | 1.06 |
| 05/13 | 1,308 | 1,316 | 1,288 | 1,307 | -0.23% | 85,900 | 920億3224万 | -6.64% | 11.51 | 1.07 |
| 05/10 | 1,317 | 1,318 | 1,299 | 1,310 | -0.38% | 67,700 | 922億4349万 | -7.03% | 11.54 | 1.07 |
| 05/09 | 1,296 | 1,325 | 1,291 | 1,315 | +1.31% | 71,200 | 925億9556万 | -7.26% | 11.58 | 1.08 |
| 05/08 | 1,304 | 1,314 | 1,297 | 1,298 | -1.37% | 71,900 | 913億9851万 | -9.04% | 11.43 | 1.06 |
| 05/07 | 1,342 | 1,342 | 1,311 | 1,316 | -2.23% | 66,900 | 926億6598万 | -8.48% | 11.59 | 1.08 |
| 05/02 | 1,336 | 1,367 | 1,336 | 1,346 | +0.9% | 90,700 | 947億7842万 | -6.98% | 11.86 | 1.1 |
| 05/01 | 1,340 | 1,362 | 1,334 | 1,334 | -0.67% | 67,400 | 939億3344万 | -8.44% | 11.75 | 1.09 |
| 04/30 | 1,352 | 1,358 | 1,314 | 1,343 | +0.15% | 129,100 | 945億6718万 | -8.39% | 11.83 | 1.1 |
| 04/26 | 1,279 | 1,345 | 1,260 | 1,341 | +0.15% | 279,400 | 944億2635万 | -9.15% | 11.81 | 1.1 |
| 04/25 | 1,440 | 1,440 | 1,325 | 1,339 | -7.72% | 252,700 | 942億8552万 | -10.01% | 11.79 | 1.1 |
| 04/24 | 1,454 | 1,465 | 1,440 | 1,451 | +0.69% | 101,000 | 1021億7199万 | -3.14% | 12.78 | 1.19 |
| 04/23 | 1,404 | 1,446 | 1,399 | 1,441 | +3% | 102,000 | 1014億6784万 | -4.25% | 12.69 | 1.18 |
| 04/22 | 1,400 | 1,406 | 1,376 | 1,399 | +1.67% | 78,100 | 985億1041万 | -7.47% | 12.32 | 1.14 |
| 04/19 | 1,400 | 1,415 | 1,356 | 1,376 | -3.57% | 111,100 | 968億9087万 | -9.53% | 12.12 | 1.13 |
| 04/18 | 1,396 | 1,430 | 1,394 | 1,427 | +2.22% | 108,400 | 1004億8203万 | -6.73% | 12.57 | 1.17 |
| 04/17 | 1,416 | 1,421 | 1,382 | 1,396 | -0.85% | 56,300 | 982億9917万 | -9.06% | 12.3 | 1.14 |
| 04/16 | 1,446 | 1,446 | 1,397 | 1,408 | -4.35% | 95,800 | 991億4415万 | -8.75% | 12.4 | 1.15 |
| 04/15 | 1,455 | 1,472 | 1,447 | 1,472 | -0.41% | 80,500 | 1036億5070万 | -4.91% | 12.97 | 1.2 |
| 04/12 | 1,486 | 1,501 | 1,475 | 1,478 | -0.47% | 57,200 | 1040億7319万 | -4.65% | 13.02 | 1.21 |
| 04/11 | 1,451 | 1,493 | 1,445 | 1,485 | +0.68% | 109,900 | 1045億6609万 | -4.26% | 13.08 | 1.21 |
| 04/10 | 1,473 | 1,495 | 1,470 | 1,475 | +0.14% | 81,800 | 1038億6194万 | -4.96% | 12.99 | 1.21 |
| 04/09 | 1,471 | 1,477 | 1,459 | 1,473 | +0.27% | 80,400 | 1037億2111万 | -5.21% | 12.97 | 1.21 |
| 04/08 | 1,485 | 1,496 | 1,461 | 1,469 | -1.61% | 116,800 | 1034億3945万 | -5.53% | 12.94 | 1.2 |
| 04/05 | 1,493 | 1,504 | 1,476 | 1,493 | -1.06% | 104,200 | 1051億2941万 | -3.99% | 13.15 | 1.22 |
| 04/04 | 1,557 | 1,558 | 1,492 | 1,509 | -1.05% | 118,500 | 1062億5605万 | -2.9% | 13.29 | 1.23 |
| 04/03 | 1,520 | 1,550 | 1,507 | 1,525 | -1.68% | 91,800 | 1073億8269万 | -1.68% | 13.43 | 1.25 |
| 04/02 | 1,548 | 1,567 | 1,540 | 1,551 | +0.71% | 92,300 | 1092億1347万 | +0.13% | 13.66 | 1.27 |
| 04/01 | 1,560 | 1,563 | 1,535 | 1,540 | -1.6% | 70,400 | 1084億3891万 | -0.32% | 13.56 | 1.26 |
| 03/29 | 1,551 | 1,584 | 1,541 | 1,565 | +2.09% | 102,800 | 1101億9928万 | +1.62% | 14.15 | 1.3 |
| 03/28 | 1,552 | 1,584 | 1,525 | 1,533 | -3.71% | 94,100 | 1079億4601万 | 0% | 13.86 | 1.28 |
| 03/27 | 1,574 | 1,624 | 1,574 | 1,592 | +0.95% | 190,700 | 1121億48万 | +4.26% | 14.4 | 1.33 |
| 03/26 | 1,563 | 1,594 | 1,558 | 1,577 | -0.19% | 48,100 | 1110億4426万 | +3.82% | 14.26 | 1.31 |
| 03/25 | 1,635 | 1,645 | 1,560 | 1,580 | -3.36% | 176,700 | 1112億5551万 | +4.57% | 14.29 | 1.32 |
| 03/22 | 1,611 | 1,648 | 1,607 | 1,635 | +2.51% | 78,100 | 1151億2832万 | +8.93% | 14.79 | 1.36 |
| 03/21 | 1,623 | 1,635 | 1,595 | 1,595 | -1.6% | 82,500 | 1123億1173万 | +7.12% | 14.43 | 1.33 |
| 03/19 | 1,618 | 1,625 | 1,587 | 1,621 | +0.19% | 57,800 | 1141億4252万 | +9.45% | 14.66 | 1.35 |
| 03/18 | 1,650 | 1,658 | 1,618 | 1,618 | -0.49% | 74,600 | 1139億3127万 | +10.22% | 14.63 | 1.35 |
| 03/15 | 1,600 | 1,647 | 1,592 | 1,626 | +1.75% | 137,100 | 1144億9459万 | +11.6% | 14.71 | 1.36 |
| 03/14 | 1,583 | 1,598 | 1,546 | 1,598 | +2.17% | 74,600 | 1125億2297万 | +10.59% | 14.45 | 1.33 |
| 03/13 | 1,581 | 1,595 | 1,540 | 1,564 | -1.08% | 79,100 | 1101億2887万 | +9.14% | 14.14 | 1.3 |
| 03/12 | 1,539 | 1,581 | 1,514 | 1,581 | +2.46% | 90,800 | 1113億2592万 | +11.03% | 14.3 | 1.32 |
| 03/11 | 1,524 | 1,547 | 1,514 | 1,543 | +0.59% | 76,800 | 1086億5015万 | +9.05% | 13.96 | 1.29 |
| 03/08 | 1,478 | 1,545 | 1,466 | 1,534 | +3.09% | 108,400 | 1080億1642万 | +8.95% | 13.87 | 1.28 |
| 03/07 | 1,529 | 1,530 | 1,481 | 1,488 | -2.23% | 68,900 | 1047億7734万 | +6.06% | 13.46 | 1.24 |
| 03/06 | 1,500 | 1,529 | 1,482 | 1,522 | +0.93% | 135,900 | 1071億7144万 | +8.56% | 13.77 | 1.27 |
| 03/05 | 1,501 | 1,524 | 1,481 | 1,508 | +0.47% | 85,000 | 1061億8563万 | +7.95% | 13.64 | 1.26 |
| 03/04 | 1,496 | 1,510 | 1,460 | 1,501 | +0.94% | 142,900 | 1056億9273万 | +7.91% | 13.58 | 1.25 |
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 | 330 1,319 6/25 | 195 781 3/18 780 3/17 | 296,400 74,100 5/30 | - | - | +11.9% 2/4 | -14.32% 11/21 |
| 2009年 3月期 | 275 1,100 5/15 | 156 623 10/28 | 314,000 78,500 10/30 | - | - | +16.61% 1/5 | -26.97% 10/10 |
| 2010年 3月期 | 277 1,106 3/31 | 181 725 4/22 | 206,800 51,700 5/26 | 225億1041万 | - | +10.54% 5/27 | -6.33% 11/24 |
| 2011年 3月期 | 303 1,210 3/31 | 225 900 3/16 900 3/15 | 234,400 58,600 3/11 | 246億2713万 | 183億1770万 | +10.5% 3/30 | -16.09% 3/15 |
| 2012年 3月期 | 304 1,216 4/4 | 238 950 11/21 950 11/18 | 234,800 58,700 10/28 | 247億4924万 | 193億3535万 | +11.6% 6/30 | -10.74% 8/3 |
| 2013年 3月期 | 489 1,954 2/6 | 249 997 6/4 | 468,400 117,100 2/6 | 397億6976万 | 202億9194万 | +20.85% 2/6 | -5.95% 4/2 |
| 2014年 3月期 | 534 2,137 11/26 | 380 1,521 5/28 | 1,372,000 343,000 11/26 | 434億9436万 | 309億5691万 | +13.88% 6/25 | -11.31% 5/27 |
| 2015年 3月期 | 571 2,282 7/8 | 435 1,740 4/15 1,740 4/14 他2件 | 1,156,800 289,200 12/3 | 464億4718万 | 354億1547万 | +7.43% 6/24 | -7.79% 10/17 |
| 2016年 3月期 | 733 1,465 3/30 | 490 1,961 4/2 1,960 4/1 | 293,200 73,300 2/22 | 596億3639万 | 399億1364万 | +14.48% 11/24 | -12.44% 8/25 |
| 2017年 3月期 | 732 1,464 4/20 | 556 1,112 8/26 | 265,600 132,800 6/24 | 595億9569万 | 452億6667万 | +11.53% 9/27 | -9.2% 8/5 |
| 2018年 3月期 | 1,095 2,189 1/9 | 625 1,250 4/17 | 362,200 181,100 5/8 | 891億858万 | 508億8430万 | +11.3% 5/17 | -11.23% 2/6 |
| 2019年 3月期 | 969 1,938 5/22 | 718 1,435 12/25 | 505,200 252,600 10/30 | 788億9101万 | 584億1517万 | +11.44% 11/29 | -14.27% 12/25 |
| 2020年 3月期 | 903 1,805 4/15 | 543 1,085 3/17 | 409,600 204,800 3/27 | 734億7692万 | 441億6757万 | +12.76% 3/30 | -19.71% 3/16 |
| 2021年 3月期 | 950 1,899 3/29 | 631 1,262 4/2 | 220,600 110,300 5/11 | 773億342万 | 513億7278万 | +8.95% 5/12 | -7.29% 5/6 |
| 2022年 3月期 | 956 1,911 9/27 | 720 1,440 3/8 | 392,400 196,200 10/8 | 777億9191万 | 586億1871万 | +9.97% 9/14 | -11.35% 5/13 |
| 2023年 3月期 | 998 1,995 3/9 | 716 1,432 6/20 | 326,200 163,100 10/28 | 812億1134万 | 582億9305万 | +11.88% 5/9 | -7.73% 6/20 |
| 2024年 3月期 | 1,658 3/18 | 904 1,808 4/7 | 889,000 444,500 6/21 | 1167億4787万 | 735億9905万 | +13.14% 5/16 | -13.78% 10/4 |
| 最新 | 1,176 2024/7/26 | 59,800 | 828億789万 | -6.37% 1,256 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- 23%（1.23倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/30
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 42%（1.42倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/07/26 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
156円（2008/10/28） - 655%（7.55倍）
1,176円（7/26）