株価チャート
株価
7/26
- 前日 (7/25)
- 10,520
- 始値
- 10,660
- 高値
- 10,680
- 安値
- 10,340
- 終値 -1.33%
- 10,380
- 出来高 +53.7%
- 24,900
乖離率
- 株価（5日）
移動平均値 - -3.62%
10,770 - 株価（25日）
移動平均値 - -5.96%
11,038 - 出来高（5日）
移動平均値 - +21.46%
20,500
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 | 10,660 | 10,680 | 10,340 | 10,380 | -1.33% | 24,900 | 1878億6762万 | -5.96% | 17.22 | 1.81 |
| 07/25 | 10,630 | 10,780 | 10,310 | 10,520 | -1.87% | 16,200 | 1904億148万 | -4.78% | 17.45 | 1.83 |
| 07/24 | 11,060 | 11,190 | 10,590 | 10,720 | -3.07% | 32,000 | 1940億2128万 | -2.7% | 17.78 | 1.86 |
| 07/23 | 11,110 | 11,400 | 10,810 | 11,060 | -0.98% | 19,300 | 2001億7494万 | +0.74% | 18.35 | 1.92 |
| 07/22 | 11,510 | 11,510 | 11,080 | 11,170 | -4.2% | 10,100 | 2021億6583万 | +2.21% | 18.53 | 1.94 |
| 07/19 | 11,620 | 11,780 | 11,330 | 11,660 | +0.95% | 12,900 | 2110億3434万 | +7.2% | 19.34 | 2.03 |
| 07/18 | 11,440 | 11,950 | 11,440 | 11,550 | -1.62% | 20,300 | 2090億4345万 | +6.93% | 19.16 | 2.01 |
| 07/17 | 11,880 | 11,980 | 11,680 | 11,740 | -1.18% | 11,200 | 2124億8226万 | +9.23% | 19.48 | 2.04 |
| 07/16 | 11,780 | 11,980 | 11,730 | 11,880 | -0.59% | 24,100 | 2150億1612万 | +11.24% | 19.71 | 2.07 |
| 07/12 | 11,460 | 11,990 | 11,330 | 11,950 | +1.62% | 28,200 | 2162億8305万 | +12.53% | 19.82 | 2.08 |
| 07/11 | 11,610 | 11,790 | 11,500 | 11,760 | +3.89% | 30,400 | 2128億4424万 | +11.34% | 19.51 | 2.05 |
| 07/10 | 11,140 | 11,390 | 11,010 | 11,320 | +2.91% | 17,700 | 2048億8068万 | +7.75% | 18.78 | 1.97 |
| 07/09 | 10,830 | 11,120 | 10,610 | 11,000 | +2.33% | 10,800 | 1990億8900万 | +5.12% | 18.25 | 1.91 |
| 07/08 | 10,790 | 10,910 | 10,750 | 10,750 | -0.37% | 6,700 | 1945億6425万 | +2.97% | 17.83 | 1.87 |
| 07/05 | 10,870 | 10,930 | 10,260 | 10,790 | -1.19% | 33,500 | 1952億8821万 | +3.46% | 17.9 | 1.88 |
| 07/04 | 11,080 | 11,140 | 10,860 | 10,920 | -0.36% | 9,000 | 1976億4108万 | +4.88% | 18.11 | 1.9 |
| 07/03 | 11,060 | 11,230 | 10,930 | 10,960 | +1.2% | 12,300 | 1983億6504万 | +5.53% | 18.18 | 1.91 |
| 07/02 | 10,760 | 11,020 | 10,520 | 10,830 | +0.37% | 19,100 | 1960億1217万 | +4.69% | 17.97 | 1.88 |
| 07/01 | 11,230 | 11,230 | 10,740 | 10,790 | -2.88% | 26,600 | 1952億8821万 | +4.53% | 17.9 | 1.88 |
| 06/28 | 10,990 | 11,450 | 10,770 | 11,110 | +1.93% | 33,300 | 2010億7989万 | +7.84% | 18.43 | 1.93 |
| 06/27 | 10,910 | 11,100 | 10,780 | 10,900 | 0% | 17,700 | 1972億7910万 | +6.13% | 18.08 | 1.9 |
| 06/26 | 10,430 | 10,990 | 10,430 | 10,900 | +4.51% | 16,700 | 1972億7910万 | +6.31% | 18.08 | 1.9 |
| 06/25 | 10,320 | 10,640 | 10,200 | 10,430 | +0.38% | 15,800 | 1887億7257万 | +1.99% | 17.3 | 1.81 |
| 06/24 | 10,370 | 10,610 | 10,240 | 10,390 | -0.67% | 17,200 | 1880億4861万 | +1.76% | 17.24 | 1.81 |
| 06/21 | 10,570 | 10,990 | 10,310 | 10,460 | -1.78% | 33,300 | 1893億1554万 | +2.58% | 17.35 | 1.82 |
| 06/20 | 9,970 | 10,830 | 9,970 | 10,650 | +9.46% | 75,600 | 1927億5435万 | +4.63% | 17.67 | 1.85 |
| 06/19 | 9,760 | 9,970 | 9,720 | 9,730 | -0.51% | 10,200 | 1761億327万 | -4.21% | 16.14 | 1.69 |
| 06/18 | 9,780 | 9,870 | 9,750 | 9,780 | -0.1% | 7,100 | 1770億822万 | -3.78% | 16.22 | 1.7 |
| 06/17 | 9,740 | 9,790 | 9,630 | 9,790 | -1.01% | 9,600 | 1771億8921万 | -3.76% | 16.24 | 1.7 |
| 06/14 | 9,730 | 9,890 | 9,700 | 9,890 | +1.33% | 12,900 | 1789億9911万 | -2.91% | 16.41 | 1.72 |
| 06/13 | 10,140 | 10,140 | 9,750 | 9,760 | -4.41% | 11,800 | 1766億4624万 | -4.14% | 16.19 | 1.7 |
| 06/12 | 10,000 | 10,210 | 9,970 | 10,210 | +1.59% | 7,900 | 1847億9079万 | +0.11% | 16.94 | 1.78 |
| 06/11 | 10,290 | 10,360 | 10,050 | 10,050 | -2.9% | 13,400 | 1818億9495万 | -1.39% | 16.67 | 1.75 |
| 06/10 | 10,450 | 10,630 | 10,280 | 10,350 | -1.8% | 6,400 | 1873億2465万 | +1.55% | 17.17 | 1.8 |
| 06/07 | 10,200 | 10,730 | 10,200 | 10,540 | +1.93% | 10,800 | 1907億6346万 | +3.55% | 17.48 | 1.83 |
| 06/06 | 10,270 | 10,480 | 10,180 | 10,340 | +0.68% | 3,600 | 1871億4366万 | +1.66% | 17.15 | 1.8 |
| 06/05 | 10,470 | 10,680 | 10,240 | 10,270 | -1.44% | 8,800 | 1858億7673万 | +0.95% | 17.04 | 1.79 |
| 06/04 | 10,470 | 10,720 | 10,370 | 10,420 | -0.48% | 9,800 | 1885億9158万 | +2.38% | 17.29 | 1.81 |
| 06/03 | 10,670 | 11,220 | 10,410 | 10,470 | +0.96% | 13,600 | 1894億9653万 | +2.99% | 17.37 | 1.82 |
| 05/31 | 10,070 | 10,460 | 10,070 | 10,370 | +1.17% | 18,400 | 1876億8663万 | +2.13% | 17.2 | 1.8 |
| 05/30 | 9,940 | 10,350 | 9,840 | 10,250 | +3.02% | 14,900 | 1855億1475万 | +1.12% | 17 | 1.78 |
| 05/29 | 10,170 | 10,260 | 9,950 | 9,950 | -2.83% | 18,900 | 1800億8505万 | -1.64% | 16.51 | 1.73 |
| 05/28 | 10,290 | 10,290 | 10,090 | 10,240 | -0.49% | 14,900 | 1853億3376万 | +1.4% | 16.99 | 1.78 |
| 05/27 | 10,020 | 10,510 | 10,020 | 10,290 | -0.29% | 17,300 | 1862億3871万 | +2.07% | 17.07 | 1.79 |
| 05/24 | 10,470 | 10,530 | 10,320 | 10,320 | -1.43% | 12,600 | 1867億8168万 | +2.62% | 17.12 | 1.79 |
| 05/23 | 10,310 | 10,550 | 10,280 | 10,470 | +2.25% | 30,600 | 1894億9653万 | +4.36% | 17.37 | 1.82 |
| 05/22 | 9,930 | 10,310 | 9,820 | 10,240 | +2.3% | 29,600 | 1853億3376万 | +2.27% | 16.99 | 1.78 |
| 05/21 | 10,370 | 10,440 | 9,970 | 10,010 | -0.6% | 33,700 | 1811億7099万 | +0.03% | 16.61 | 1.74 |
| 05/20 | 10,080 | 10,490 | 9,920 | 10,070 | +0.6% | 32,100 | 1822億5693万 | +0.62% | 16.7 | 1.75 |
| 05/17 | 9,840 | 10,060 | 9,840 | 10,010 | -1.28% | 7,600 | 1811億7099万 | -0.02% | 16.61 | 1.74 |
| 05/16 | 9,770 | 10,140 | 9,730 | 10,140 | +2.63% | 18,500 | 1835億2386万 | +1.27% | 16.82 | 1.76 |
| 05/15 | 10,170 | 10,170 | 9,740 | 9,880 | -1.2% | 23,800 | 1788億1812万 | -1.36% | 16.39 | 1.72 |
| 05/14 | 10,070 | 10,340 | 9,790 | 10,000 | -0.99% | 35,700 | 1809億9000万 | -0.3% | 16.59 | 1.74 |
| 05/13 | 10,320 | 10,560 | 9,900 | 10,100 | +2.96% | 95,200 | 1827億9990万 | +0.6% | 16.75 | 1.76 |
| 05/10 | 9,900 | 10,090 | 9,800 | 9,810 | -3.63% | 27,400 | 1775億5119万 | -2.33% | 16.27 | 1.71 |
| 05/09 | 9,940 | 10,280 | 9,940 | 10,180 | +1.39% | 13,100 | 1842億4782万 | +1.07% | 16.89 | 1.77 |
| 05/08 | 9,940 | 10,100 | 9,870 | 10,040 | +0.1% | 11,800 | 1817億1396万 | -0.46% | 16.66 | 1.75 |
| 05/07 | 10,190 | 10,190 | 9,900 | 10,030 | 0% | 18,600 | 1815億3297万 | -0.74% | 16.64 | 1.74 |
| 05/02 | 10,050 | 10,250 | 9,950 | 10,030 | -3.09% | 7,600 | 1815億3297万 | -0.83% | 16.64 | 1.74 |
| 05/01 | 10,430 | 10,480 | 10,270 | 10,350 | -0.38% | 11,700 | 1873億2465万 | +2.17% | 17.17 | 1.8 |
| 04/30 | 10,560 | 10,560 | 10,310 | 10,390 | +0.1% | 10,900 | 1880億4861万 | +2.51% | 17.24 | 1.81 |
| 04/26 | 10,260 | 10,570 | 10,140 | 10,380 | +2.47% | 16,400 | 1878億6762万 | +2.35% | 17.22 | 1.81 |
| 04/25 | 10,120 | 10,390 | 9,930 | 10,130 | -0.49% | 23,000 | 1833億4287万 | -0.29% | 16.8 | 1.76 |
| 04/24 | 9,920 | 10,330 | 9,860 | 10,180 | +2.72% | 19,500 | 1842億4782万 | -0.16% | 16.89 | 1.77 |
| 04/23 | 9,970 | 9,970 | 9,750 | 9,910 | +1.75% | 13,900 | 1793億6109万 | -3.11% | 16.44 | 1.72 |
| 04/22 | 9,500 | 9,740 | 9,490 | 9,740 | +2.1% | 25,400 | 1762億8426万 | -5.11% | 16.16 | 1.69 |
| 04/19 | 9,790 | 9,790 | 9,320 | 9,540 | -2.55% | 19,600 | 1726億6446万 | -7.51% | 15.83 | 1.66 |
| 04/18 | 9,680 | 9,910 | 9,620 | 9,790 | +1.14% | 20,700 | 1771億8921万 | -5.67% | 16.24 | 1.7 |
| 04/17 | 9,880 | 9,880 | 9,470 | 9,680 | -0.51% | 30,700 | 1751億9832万 | -7.13% | 16.06 | 1.68 |
| 04/16 | 9,840 | 9,900 | 9,570 | 9,730 | -2.31% | 18,400 | 1761億327万 | -7.16% | 16.14 | 1.69 |
| 04/15 | 9,860 | 10,060 | 9,820 | 9,960 | -1.29% | 12,900 | 1802億6604万 | -5.56% | 16.52 | 1.73 |
| 04/12 | 10,100 | 10,320 | 9,950 | 10,090 | +0.4% | 24,400 | 1826億1891万 | -5.02% | 16.74 | 1.75 |
| 04/11 | 9,980 | 10,300 | 9,980 | 10,050 | -1.08% | 14,300 | 1818億9495万 | -6.04% | 16.67 | 1.75 |
| 04/10 | 9,960 | 10,290 | 9,920 | 10,160 | +1.2% | 11,600 | 1838億8584万 | -5.68% | 16.85 | 1.77 |
| 04/09 | 10,100 | 10,260 | 10,000 | 10,040 | -1.67% | 11,900 | 1817億1396万 | -7.39% | 16.66 | 1.75 |
| 04/08 | 10,230 | 10,370 | 10,100 | 10,210 | -0.2% | 13,400 | 1847億9079万 | -6.57% | 16.94 | 1.78 |
| 04/05 | 9,990 | 10,270 | 9,760 | 10,230 | -0.29% | 20,700 | 1851億5277万 | -7.01% | 16.97 | 1.78 |
| 04/04 | 10,270 | 10,480 | 10,050 | 10,260 | +0.69% | 14,600 | 1856億9574万 | -7.28% | 17.02 | 1.78 |
| 04/03 | 10,490 | 10,490 | 10,030 | 10,190 | -2.95% | 12,500 | 1844億2881万 | -8.57% | 16.9 | 1.77 |
| 04/02 | 10,550 | 10,650 | 10,420 | 10,500 | -0.38% | 21,600 | 1900億3950万 | -6.46% | 17.42 | 1.83 |
| 04/01 | 10,440 | 10,670 | 10,340 | 10,540 | +0.29% | 14,800 | 1907億6346万 | -6.55% | 17.48 | 1.83 |
| 03/29 | 10,550 | 10,590 | 10,030 | 10,510 | +2.54% | 44,400 | 1902億2049万 | -7.31% | 13.92 | 1.64 |
| 03/28 | 10,230 | 10,690 | 10,110 | 10,250 | -1.82% | 34,400 | 1855億1475万 | -9.99% | 13.58 | 1.6 |
| 03/27 | 10,630 | 10,630 | 10,400 | 10,440 | -0.67% | 24,800 | 1889億5356万 | -8.81% | 13.83 | 1.63 |
| 03/26 | 10,550 | 10,750 | 10,460 | 10,510 | -0.19% | 16,500 | 1902億2049万 | -8.58% | 13.92 | 1.64 |
| 03/25 | 10,790 | 10,790 | 10,450 | 10,530 | -2.59% | 18,700 | 1905億8247万 | -8.97% | 13.95 | 1.64 |
| 03/22 | 11,200 | 11,200 | 10,730 | 10,810 | -2.17% | 24,100 | 1956億5019万 | -7.04% | 14.32 | 1.69 |
| 03/21 | 11,180 | 11,200 | 10,930 | 11,050 | +0.55% | 37,700 | 1999億9395万 | -5.28% | 14.64 | 1.72 |
| 03/19 | 11,030 | 11,190 | 10,800 | 10,990 | +1.57% | 11,900 | 1989億801万 | -6.03% | 14.56 | 1.71 |
| 03/18 | 10,740 | 11,100 | 10,710 | 10,820 | -1.64% | 24,600 | 1958億3118万 | -7.42% | 14.33 | 1.69 |
| 03/15 | 10,830 | 11,120 | 10,750 | 11,000 | -1.17% | 19,100 | 1990億8900万 | -5.89% | 14.57 | 1.72 |
| 03/14 | 11,190 | 11,230 | 11,010 | 11,130 | +2.2% | 13,000 | 2014億4187万 | -4.79% | 14.74 | 1.74 |
| 03/13 | 11,480 | 11,500 | 10,840 | 10,890 | -2.07% | 38,000 | 1970億9811万 | -6.78% | 14.43 | 1.7 |
| 03/12 | 11,070 | 11,190 | 10,830 | 11,120 | -2.2% | 39,900 | 2012億6088万 | -4.81% | 14.73 | 1.74 |
| 03/11 | 11,470 | 11,600 | 11,310 | 11,370 | -4.29% | 18,700 | 2057億8563万 | -2.56% | 15.06 | 1.77 |
| 03/08 | 11,930 | 12,130 | 11,750 | 11,880 | -0.34% | 15,400 | 2150億1612万 | +1.87% | 15.74 | 1.85 |
| 03/07 | 12,080 | 12,480 | 11,920 | 11,920 | -0.25% | 22,200 | 2157億4008万 | +2.44% | 15.79 | 1.86 |
| 03/06 | 11,780 | 11,990 | 11,660 | 11,950 | +0.5% | 28,300 | 2162億8305万 | +2.97% | 15.83 | 1.86 |
| 03/05 | 12,100 | 12,100 | 11,700 | 11,890 | -2.54% | 37,200 | 2151億9711万 | +2.83% | 15.75 | 1.86 |
| 03/04 | 12,230 | 12,480 | 12,000 | 12,200 | +1.24% | 23,000 | 2208億780万 | +5.93% | 16.16 | 1.9 |
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 | 3,850 7,700 4/18 7,700 4/16 | 1,575 3,150 3/18 | 148,200 74,100 3/4 | - | - | +11.82% 7/3 | -25.5% 11/26 |
| 2009年 3月期 | 2,560 5,120 5/23 5,120 5/22 | 703 1,405 2/27 | 121,400 60,700 2/27 | - | - | +32.12% 5/22 | -26.75% 12/8 |
| 2010年 3月期 | 2,385 4,770 9/25 | 840 1,680 4/1 | 171,400 85,700 6/10 | - | - | +28.48% 5/29 | -17.54% 11/11 |
| 2011年 3月期 | 2,350 4,700 5/14 | 1,375 2,750 11/1 | 79,600 39,800 3/15 | 464億2678万 | 271億6461万 | +18.76% 12/9 | -14.78% 3/14 |
| 2012年 3月期 | 1,993 3,985 4/1 | 1,295 2,589 10/5 | 52,600 26,300 12/14 | 393億6398万 | 255億7424万 | +10.12% 12/21 | -12.5% 9/26 |
| 2013年 3月期 | 1,760 3,520 3/29 3,520 3/26 | 1,265 2,530 12/3 2,530 11/30 | 59,800 29,900 12/5 | 347億7070万 | 249億9144万 | +15.82% 2/13 | -7.82% 5/31 |
| 2014年 3月期 | 2,725 5,450 3/24 5,450 3/20 他2件 | 1,578 3,155 4/2 | 131,400 65,700 3/20 | 538億3531万 | 311億6521万 | +22.05% 5/20 | -10.44% 8/21 |
| 2015年 3月期 | 3,160 6,320 3/16 | 2,303 4,605 5/13 | 42,600 21,300 11/4 | 624億2921万 | 454億8837万 | +8.07% 6/20 | -9.55% 10/21 |
| 2016年 3月期 | 3,470 6,940 6/9 | 2,000 4,000 2/12 | 65,800 32,900 12/10 | 685億5359万 | 395億1216万 | +12.49% 3/14 | -13.46% 8/25 |
| 2017年 3月期 | 3,100 6,200 3/21 | 1,985 3,970 9/1 | 88,200 44,100 12/1 | 612億4384万 | 392億1581万 | +14.33% 10/11 | -9.19% 4/13 |
| 2018年 3月期 | 4,835 9,670 11/13 | 2,640 5,280 4/14 5,280 4/13 | 41,800 20,900 11/10 | 955億2064万 | 521億5605万 | +17.23% 11/13 | -8.5% 2/9 |
| 2019年 3月期 | 4,250 8,500 7/17 | 2,930 5,860 12/25 | 60,800 30,400 12/3 | 839億6334万 | 578億8531万 | +7.76% 4/15 | -18.21% 12/25 |
| 2020年 3月期 | 4,515 9,030 12/18 | 2,610 5,220 8/13 | 139,400 69,700 12/18 | 891億9870万 | 515億6336万 | +19.35% 10/15 | -15.37% 3/13 |
| 2021年 3月期 | 4,150 8,300 2/16 | 2,750 5,500 4/6 5,500 4/2 | 33,000 16,500 5/11 | 819億8773万 | 543億2922万 | +12.21% 6/9 | -7.98% 3/10 |
| 2022年 3月期 | 6,400 1/13 | 3,625 7,250 4/28 | 114,800 12/24 | 1264億3891万 | 716億1579万 | +19.45% 12/30 | -10.54% 3/9 |
| 2023年 3月期 | 7,450 6/1 | 4,940 7/4 7/1 | 496,600 9/16 | 1471億8279万 | 975億9503万 | +16.02% 8/2 | -21.62% 7/1 |
| 2024年 3月期 | 12,490 2/16 | 5,920 4/20 | 120,900 7/18 | 2467億5343万 | 1169億5599万 | +15.62% 11/30 | -11.16% 10/19 |
| 最新 | 10,380 2024/7/26 | 24,900 | 1878億6762万 | -5.96% 11,038 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/29 vs 1998/12/29
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/29
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/29
- -20%（0.8倍）
- 2002/12/27 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/26 vs 2002/12/27
- 73%（1.73倍）
- 2004/12/29 vs 2003/12/26
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/29
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- 23%（1.23倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- 93%（1.93倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/27 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/27
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 82%（1.82倍）
- 2024/07/26 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
556円（2001/10/11） - 1769%（18.69倍）
10,380円（7/26）