株価チャート
株価
7/26
- 前日 (7/25)
- 1,307
- 始値
- 1,307
- 高値
- 1,327
- 安値
- 1,302
- 終値 +0.77%
- 1,317
- 出来高 -66.57%
- 11,600
乖離率
- 株価（5日）
移動平均値 - -0.45%
1,323 - 株価（25日）
移動平均値 - -2.01%
1,344 - 出来高（5日）
移動平均値 - -33.87%
17,540
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 | 1,307 | 1,327 | 1,302 | 1,317 | +0.77% | 11,600 | 127億7029万 | -2.01% | 11.49 | 0.59 |
| 07/25 | 1,310 | 1,320 | 1,306 | 1,307 | -1.21% | 34,700 | 126億7332万 | -2.75% | 11.4 | 0.58 |
| 07/24 | 1,332 | 1,338 | 1,323 | 1,323 | -0.9% | 17,100 | 128億2846万 | -1.64% | 11.54 | 0.59 |
| 07/23 | 1,334 | 1,341 | 1,333 | 1,335 | 0% | 10,700 | 129億4482万 | -0.74% | 11.65 | 0.6 |
| 07/22 | 1,340 | 1,343 | 1,331 | 1,335 | -0.6% | 13,600 | 129億4482万 | -0.82% | 11.65 | 0.6 |
| 07/19 | 1,350 | 1,355 | 1,332 | 1,343 | -0.52% | 17,800 | 130億2239万 | -0.22% | 11.72 | 0.6 |
| 07/18 | 1,341 | 1,351 | 1,341 | 1,350 | -0.44% | 10,300 | 130億9027万 | +0.22% | 11.78 | 0.6 |
| 07/17 | 1,341 | 1,359 | 1,341 | 1,356 | +0.37% | 13,900 | 131億4845万 | +0.67% | 11.83 | 0.61 |
| 07/16 | 1,342 | 1,356 | 1,342 | 1,351 | +0.75% | 12,400 | 130億9997万 | +0.3% | 11.79 | 0.6 |
| 07/12 | 1,369 | 1,369 | 1,340 | 1,341 | -1.47% | 23,300 | 130億300万 | -0.52% | 11.7 | 0.6 |
| 07/11 | 1,336 | 1,361 | 1,329 | 1,361 | +1.64% | 18,900 | 131億9693万 | +0.89% | 11.87 | 0.61 |
| 07/10 | 1,350 | 1,356 | 1,329 | 1,339 | +0.07% | 16,700 | 129億8361万 | -0.74% | 11.68 | 0.6 |
| 07/09 | 1,351 | 1,356 | 1,332 | 1,338 | -1.11% | 19,900 | 129億7391万 | -0.89% | 11.67 | 0.6 |
| 07/08 | 1,362 | 1,366 | 1,350 | 1,353 | -0.66% | 10,000 | 131億1936万 | +0.07% | 11.8 | 0.6 |
| 07/05 | 1,377 | 1,377 | 1,362 | 1,362 | -0.37% | 6,500 | 132億663万 | +0.59% | 11.88 | 0.61 |
| 07/04 | 1,373 | 1,373 | 1,363 | 1,367 | -0.44% | 7,300 | 132億5511万 | +0.96% | 11.93 | 0.61 |
| 07/03 | 1,370 | 1,373 | 1,365 | 1,373 | +0.07% | 9,400 | 133億1329万 | +1.33% | 11.98 | 0.61 |
| 07/02 | 1,377 | 1,377 | 1,365 | 1,372 | +0.07% | 11,600 | 133億359万 | +1.25% | 11.97 | 0.61 |
| 07/01 | 1,360 | 1,375 | 1,344 | 1,371 | +2.54% | 18,900 | 132億9390万 | +1.18% | 11.96 | 0.61 |
| 06/28 | 1,350 | 1,350 | 1,337 | 1,337 | -0.22% | 15,100 | 129億6422万 | -1.18% | 11.67 | 0.6 |
| 06/27 | 1,343 | 1,348 | 1,339 | 1,340 | +0.07% | 7,600 | 129億9331万 | -0.81% | 11.69 | 0.6 |
| 06/26 | 1,342 | 1,342 | 1,336 | 1,339 | -0.07% | 5,400 | 129億8361万 | -0.81% | 11.68 | 0.6 |
| 06/25 | 1,340 | 1,343 | 1,330 | 1,340 | +0.75% | 10,700 | 129億9331万 | -0.74% | 11.69 | 0.6 |
| 06/24 | 1,338 | 1,338 | 1,321 | 1,330 | +0.61% | 10,300 | 128億9634万 | -1.41% | 11.6 | 0.59 |
| 06/21 | 1,317 | 1,326 | 1,313 | 1,322 | +0.53% | 10,000 | 128億1877万 | -2% | 11.53 | 0.59 |
| 06/20 | 1,324 | 1,331 | 1,310 | 1,315 | -1.05% | 16,000 | 127億5089万 | -2.45% | 11.47 | 0.59 |
| 06/19 | 1,345 | 1,347 | 1,329 | 1,329 | -0.37% | 8,300 | 128億8664万 | -1.34% | 11.6 | 0.59 |
| 06/18 | 1,356 | 1,364 | 1,334 | 1,334 | -0.52% | 19,000 | 129億3513万 | -0.82% | 11.64 | 0.6 |
| 06/17 | 1,388 | 1,389 | 1,341 | 1,341 | -1.25% | 27,900 | 130億300万 | -0.22% | 11.7 | 0.6 |
| 06/14 | 1,332 | 1,358 | 1,332 | 1,358 | +0.97% | 15,200 | 131億6784万 | +1.19% | 11.85 | 0.61 |
| 06/13 | 1,369 | 1,369 | 1,340 | 1,345 | -0.52% | 19,900 | 130億4179万 | +0.45% | 11.74 | 0.6 |
| 06/12 | 1,352 | 1,362 | 1,350 | 1,352 | -0.52% | 12,700 | 131億966万 | +1.12% | 11.8 | 0.6 |
| 06/11 | 1,379 | 1,383 | 1,357 | 1,359 | -0.95% | 13,800 | 131億7754万 | +1.8% | 11.86 | 0.61 |
| 06/10 | 1,373 | 1,379 | 1,368 | 1,372 | +0.29% | 6,800 | 133億359万 | +2.93% | 11.97 | 0.61 |
| 06/07 | 1,373 | 1,379 | 1,366 | 1,368 | -0.51% | 7,600 | 132億6481万 | +2.86% | 11.94 | 0.61 |
| 06/06 | 1,356 | 1,381 | 1,356 | 1,375 | +1.4% | 5,700 | 133億3268万 | +3.62% | 12 | 0.61 |
| 06/05 | 1,391 | 1,391 | 1,356 | 1,356 | -2.52% | 14,800 | 131億4845万 | +2.42% | 11.83 | 0.61 |
| 06/04 | 1,401 | 1,401 | 1,390 | 1,391 | -0.22% | 9,600 | 134億8783万 | +5.22% | 12.14 | 0.62 |
| 06/03 | 1,389 | 1,400 | 1,389 | 1,394 | +1.09% | 22,600 | 135億1692万 | +5.77% | 12.16 | 0.62 |
| 05/31 | 1,369 | 1,379 | 1,363 | 1,379 | +0.22% | 9,800 | 133億7147万 | +4.95% | 12.03 | 0.62 |
| 05/30 | 1,360 | 1,376 | 1,350 | 1,376 | +0.36% | 34,000 | 133億4238万 | +4.96% | 12.01 | 0.62 |
| 05/29 | 1,399 | 1,399 | 1,370 | 1,371 | -0.22% | 33,500 | 132億9390万 | +4.82% | 11.96 | 0.62 |
| 05/28 | 1,351 | 1,374 | 1,347 | 1,374 | +4.33% | 57,300 | 133億2299万 | +5.37% | 11.99 | 0.62 |
| 05/27 | 1,317 | 1,317 | 1,306 | 1,317 | +1.23% | 6,000 | 127億7029万 | +1.23% | 11.49 | 0.59 |
| 05/24 | 1,301 | 1,319 | 1,300 | 1,301 | -1.44% | 16,900 | 126億1514万 | +0.15% | 11.35 | 0.59 |
| 05/23 | 1,320 | 1,321 | 1,310 | 1,320 | -0.15% | 16,000 | 127億9938万 | +1.62% | 11.52 | 0.59 |
| 05/22 | 1,340 | 1,341 | 1,321 | 1,322 | +0.15% | 11,800 | 128億1877万 | +1.77% | 11.53 | 0.6 |
| 05/21 | 1,336 | 1,337 | 1,319 | 1,320 | -0.15% | 13,700 | 127億9938万 | +1.54% | 11.52 | 0.59 |
| 05/20 | 1,332 | 1,338 | 1,318 | 1,322 | +0.84% | 20,300 | 128億1877万 | +1.54% | 11.53 | 0.6 |
| 05/17 | 1,291 | 1,311 | 1,290 | 1,311 | +1.86% | 16,700 | 127億1211万 | +0.54% | 11.44 | 0.59 |
| 05/16 | 1,290 | 1,292 | 1,278 | 1,287 | -0.31% | 13,300 | 124億7939万 | -1.45% | 11.23 | 0.58 |
| 05/15 | 1,296 | 1,296 | 1,291 | 1,291 | +0.08% | 5,500 | 125億1818万 | -1.45% | 11.26 | 0.58 |
| 05/14 | 1,291 | 1,297 | 1,290 | 1,290 | -0.23% | 9,900 | 125億848万 | -1.75% | 11.26 | 0.58 |
| 05/13 | 1,291 | 1,299 | 1,291 | 1,293 | +0.23% | 8,800 | 125億3757万 | -1.82% | 11.28 | 0.58 |
| 05/10 | 1,300 | 1,300 | 1,290 | 1,290 | -0.92% | 8,000 | 125億848万 | -2.35% | 11.26 | 0.58 |
| 05/09 | 1,301 | 1,304 | 1,293 | 1,302 | +0.31% | 8,300 | 126億2484万 | -1.66% | 11.36 | 0.59 |
| 05/08 | 1,302 | 1,312 | 1,298 | 1,298 | -0.31% | 12,500 | 125億8605万 | -2.26% | 11.32 | 0.58 |
| 05/07 | 1,302 | 1,308 | 1,296 | 1,302 | +0.08% | 10,700 | 126億2484万 | -2.33% | 11.36 | 0.59 |
| 05/02 | 1,299 | 1,302 | 1,292 | 1,301 | +0.15% | 15,600 | 126億1514万 | -2.77% | 11.35 | 0.59 |
| 05/01 | 1,297 | 1,302 | 1,290 | 1,299 | +0.15% | 11,000 | 125億9575万 | -3.28% | 11.33 | 0.59 |
| 04/30 | 1,298 | 1,305 | 1,296 | 1,297 | +0.39% | 10,600 | 125億7636万 | -3.78% | 11.32 | 0.58 |
| 04/26 | 1,295 | 1,295 | 1,282 | 1,292 | -0.23% | 73,400 | 125億2787万 | -4.51% | 11.27 | 0.58 |
| 04/25 | 1,299 | 1,305 | 1,295 | 1,295 | -0.92% | 13,400 | 125億5696万 | -4.64% | 11.3 | 0.58 |
| 04/24 | 1,295 | 1,307 | 1,295 | 1,307 | +0.77% | 23,100 | 126億7332万 | -4.11% | 11.4 | 0.59 |
| 04/23 | 1,294 | 1,306 | 1,294 | 1,297 | +0.39% | 8,200 | 125億7636万 | -5.19% | 11.32 | 0.58 |
| 04/22 | 1,281 | 1,297 | 1,279 | 1,292 | +1.33% | 17,500 | 125億2787万 | -5.76% | 11.27 | 0.58 |
| 04/19 | 1,285 | 1,285 | 1,264 | 1,275 | -2.07% | 23,000 | 123億6303万 | -7.27% | 11.12 | 0.57 |
| 04/18 | 1,279 | 1,303 | 1,279 | 1,302 | +1.88% | 22,100 | 126億2484万 | -5.58% | 11.36 | 0.59 |
| 04/17 | 1,284 | 1,289 | 1,270 | 1,278 | -0.31% | 19,400 | 123億9212万 | -7.46% | 11.15 | 0.58 |
| 04/16 | 1,301 | 1,302 | 1,276 | 1,282 | -2.73% | 35,800 | 124億3091万 | -7.44% | 11.19 | 0.58 |
| 04/15 | 1,325 | 1,342 | 1,312 | 1,318 | -3.09% | 44,500 | 127億7998万 | -4.97% | 11.5 | 0.59 |
| 04/12 | 1,369 | 1,370 | 1,352 | 1,360 | -0.66% | 33,700 | 131億8724万 | -2.16% | 11.87 | 0.61 |
| 04/11 | 1,373 | 1,373 | 1,360 | 1,369 | -0.29% | 13,800 | 132億7450万 | -1.58% | 11.94 | 0.62 |
| 04/10 | 1,384 | 1,388 | 1,373 | 1,373 | +0.15% | 13,600 | 133億1329万 | -1.36% | 11.98 | 0.62 |
| 04/09 | 1,386 | 1,386 | 1,367 | 1,371 | -0.58% | 15,600 | 132億9390万 | -1.51% | 11.96 | 0.62 |
| 04/08 | 1,382 | 1,382 | 1,366 | 1,379 | +0.58% | 22,700 | 133億7147万 | -0.93% | 12.03 | 0.62 |
| 04/05 | 1,386 | 1,390 | 1,370 | 1,371 | -1.65% | 9,100 | 132億9390万 | -1.44% | 11.96 | 0.62 |
| 04/04 | 1,381 | 1,394 | 1,380 | 1,394 | +0.94% | 17,200 | 135億1692万 | +0.14% | 12.16 | 0.63 |
| 04/03 | 1,367 | 1,387 | 1,366 | 1,381 | +0.73% | 10,500 | 133億9086万 | -0.79% | 12.05 | 0.62 |
| 04/02 | 1,391 | 1,392 | 1,371 | 1,371 | -1.86% | 16,700 | 132億9390万 | -1.65% | 11.96 | 0.62 |
| 04/01 | 1,427 | 1,427 | 1,394 | 1,397 | -2.1% | 15,300 | 135億4601万 | -0.07% | 12.19 | 0.63 |
| 03/29 | 1,413 | 1,429 | 1,413 | 1,427 | +1.06% | 12,500 | 138億3690万 | +1.86% | 12.45 | 0.64 |
| 03/28 | 1,431 | 1,431 | 1,412 | 1,412 | -1.33% | 19,900 | 136億9145万 | +0.79% | 12.32 | 0.64 |
| 03/27 | 1,424 | 1,435 | 1,424 | 1,431 | +0.49% | 18,200 | 138億7569万 | +2% | 12.49 | 0.64 |
| 03/26 | 1,418 | 1,431 | 1,417 | 1,424 | +0.14% | 30,500 | 138億781万 | +1.5% | 12.42 | 0.64 |
| 03/25 | 1,429 | 1,444 | 1,421 | 1,422 | +0.07% | 31,900 | 137億8842万 | +1.35% | 12.41 | 0.64 |
| 03/22 | 1,425 | 1,425 | 1,408 | 1,421 | -0.28% | 22,100 | 137億7872万 | +1.28% | 12.4 | 0.64 |
| 03/21 | 1,427 | 1,434 | 1,420 | 1,425 | +0.35% | 43,400 | 138億1751万 | +1.64% | 12.43 | 0.64 |
| 03/19 | 1,386 | 1,420 | 1,386 | 1,420 | +2.53% | 40,200 | 137億6903万 | +1.28% | 12.39 | 0.64 |
| 03/18 | 1,385 | 1,393 | 1,379 | 1,385 | +0.07% | 20,600 | 134億2965万 | -1.21% | 12.08 | 0.62 |
| 03/15 | 1,378 | 1,390 | 1,371 | 1,384 | +0.44% | 13,400 | 134億1995万 | -1.42% | 12.08 | 0.62 |
| 03/14 | 1,355 | 1,380 | 1,355 | 1,378 | +1.7% | 23,000 | 133億6177万 | -1.99% | 12.02 | 0.62 |
| 03/13 | 1,369 | 1,377 | 1,355 | 1,355 | -0.73% | 18,100 | 131億3875万 | -3.83% | 11.82 | 0.61 |
| 03/12 | 1,352 | 1,368 | 1,342 | 1,365 | +0.96% | 36,500 | 132億3572万 | -3.33% | 11.91 | 0.61 |
| 03/11 | 1,386 | 1,387 | 1,344 | 1,352 | -2.94% | 42,000 | 131億966万 | -4.45% | 11.8 | 0.61 |
| 03/08 | 1,373 | 1,398 | 1,370 | 1,393 | +1.24% | 25,900 | 135億722万 | -1.83% | 12.15 | 0.63 |
| 03/07 | 1,392 | 1,408 | 1,376 | 1,376 | -0.86% | 28,900 | 133億4238万 | -3.17% | 12.01 | 0.62 |
| 03/06 | 1,375 | 1,388 | 1,360 | 1,388 | +0.95% | 26,200 | 134億5874万 | -2.46% | 12.11 | 0.63 |
| 03/05 | 1,363 | 1,380 | 1,363 | 1,375 | +0.81% | 24,800 | 133億3268万 | -3.51% | 12 | 0.62 |
| 03/04 | 1,366 | 1,379 | 1,350 | 1,364 | -0.29% | 31,800 | 132億2602万 | -4.48% | 11.9 | 0.61 |
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 2月期 | 665 8/1 | 306 2/24 | 26,100 2/25 | - | - | +9.59% 4/3 | -23.97% 10/10 |
| 2010年 2月期 | 569 2/17 | 252 3/11 | 113,500 6/11 | - | - | +31.29% 6/11 | -9.58% 11/20 |
| 2011年 2月期 | 1,168 2/16 | 550 3/5 3/4 他2件 | 547,900 2/14 | 93億6502万 | 44億990万 | +23.7% 4/13 | -36.73% 3/15 |
| 2012年 2月期 | 1,025 3/1 | 588 3/15 | 173,700 3/15 | 82億1845万 | 47億1458万 | +13.01% 2/23 | -10.97% 8/11 |
| 2013年 2月期 | 923 3/19 | 671 10/16 | 59,100 1/15 | 74億61万 | 53億8007万 | +9.18% 11/27 | -10.43% 9/6 |
| 2014年 2月期 | 1,959 1/10 | 767 4/2 | 798,600 10/23 | 189億3961万 | 61億4980万 | +40.4% 10/24 | -13.73% 2/4 |
| 2015年 2月期 | 2,268 2/27 2/26 | 1,444 3/27 | 162,500 2/24 | 219億2702万 | 139億6059万 | +12.44% 1/20 | -9.86% 10/16 |
| 2016年 2月期 | 2,500 5/18 | 1,288 2/29 | 181,800 2/24 | 241億7000万 | 124億5238万 | +13.98% 5/18 | -17.05% 9/9 |
| 2017年 2月期 | 1,849 2/22 | 1,045 6/28 | 187,100 8/26 | 178億7613万 | 101億306万 | +10.42% 11/4 | -14.34% 4/8 |
| 2018年 2月期 | 2,345 7/25 | 1,560 4/12 | 141,500 2/23 | 226億8975万 | 150億8208万 | +14.4% 5/8 | -13.01% 2/14 |
| 2019年 2月期 | 2,026 5/23 | 1,331 12/25 | 155,100 2/25 | 196億317万 | 129億604万 | +7.34% 4/16 | -15.27% 12/25 |
| 2020年 2月期 | 1,557 3/4 | 1,102 2/28 | 208,100 2/27 | 150億9745万 | 106億8554万 | +5.2% 7/5 7/4 | -36.11% 3/13 |
| 2021年 2月期 | 1,271 7/15 | 730 3/19 3/17 | 413,400 7/15 | 123億2425万 | 70億7844万 | +17.07% 5/28 | -7.33% 8/3 |
| 2022年 2月期 | 1,282 7/14 | 1,050 3/5 | 354,400 7/14 | 124億3091万 | 101億8132万 | +7.79% 7/14 | -8.25% 11/29 |
| 2023年 2月期 | 1,279 6/7 | 1,021 10/28 | 325,300 2/24 | 124億182万 | 99億12万 | +6.38% 6/6 | -6.74% 7/15 |
| 2024年 2月期 | 1,516 2/22 | 1,111 6/1 | 229,200 2/22 | 146億9989万 | 107億7281万 | +12.06% 1/25 | -4.53% 3/1 |
| 最新 | 1,317 2024/7/26 | 11,600 | 127億7029万 | -2.01% 1,344 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 63%（1.63倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 133%（2.33倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/07/26 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
252円（2009/03/11） - 423%（5.23倍）
1,317円（7/26）