株価チャート
株価
7/26
- 前日 (7/25)
- 605
- 始値
- 595
- 高値
- 622
- 安値
- 591
- 終値 +1.49%
- 614
- 出来高 -8.23%
- 66,900
乖離率
- 株価(5日)
移動平均値 - +0.49%
611 - 株価(25日)
移動平均値 - -1.76%
625 - 出来高(5日)
移動平均値 - -10.75%
74,960
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 | 595 | 622 | 591 | 614 | +1.49% | 66,900 | 131億497万 | -1.76% | 19.04 | 2.26 |
07/25 | 595 | 605 | 587 | 605 | 0% | 72,900 | 129億1287万 | -3.04% | 18.76 | 2.22 |
07/24 | 605 | 610 | 597 | 605 | -0.66% | 53,700 | 129億1287万 | -2.89% | 18.76 | 2.22 |
07/23 | 619 | 641 | 602 | 609 | -2.25% | 71,100 | 129億9825万 | -2.25% | 18.89 | 2.24 |
07/22 | 647 | 648 | 610 | 623 | -5.18% | 110,200 | 132億9706万 | +0.32% | 19.32 | 2.29 |
07/19 | 661 | 669 | 650 | 657 | -1.05% | 42,100 | 140億2274万 | +5.97% | 20.38 | 2.41 |
07/18 | 670 | 681 | 663 | 664 | -2.06% | 89,000 | 141億7215万 | +7.79% | 20.59 | 2.44 |
07/17 | 659 | 680 | 657 | 678 | +3.2% | 84,600 | 144億7096万 | +10.6% | 21.03 | 2.49 |
07/16 | 660 | 668 | 652 | 657 | -0.45% | 206,200 | 140億2274万 | +7.88% | 20.38 | 2.41 |
07/12 | 641 | 666 | 638 | 660 | +3.13% | 148,100 | 140億8677万 | +8.91% | 20.47 | 2.43 |
07/11 | 629 | 640 | 624 | 640 | +1.75% | 40,600 | 136億5990万 | +6.31% | 19.85 | 2.35 |
07/10 | 640 | 640 | 621 | 629 | -0.94% | 45,600 | 134億2512万 | +5.01% | 19.51 | 2.31 |
07/09 | 642 | 643 | 632 | 635 | -0.78% | 35,400 | 135億5318万 | +6.54% | 19.69 | 2.33 |
07/08 | 636 | 641 | 628 | 640 | +0.95% | 48,300 | 136億5990万 | +7.93% | 19.85 | 2.35 |
07/05 | 617 | 635 | 617 | 634 | +2.59% | 76,200 | 135億3184万 | +7.64% | 19.66 | 2.33 |
07/04 | 619 | 625 | 613 | 618 | +0.82% | 33,100 | 131億9034万 | +5.64% | 19.17 | 2.27 |
07/03 | 597 | 628 | 596 | 613 | +0.99% | 73,700 | 130億8362万 | +5.33% | 19.01 | 2.25 |
07/02 | 606 | 619 | 596 | 607 | -0.98% | 77,500 | 129億5556万 | +4.84% | 18.82 | 2.23 |
07/01 | 620 | 620 | 602 | 613 | -1.13% | 61,800 | 130億8362万 | +6.24% | 19.01 | 2.25 |
06/28 | 610 | 625 | 607 | 620 | +2.65% | 57,500 | 132億3303万 | +7.83% | 19.23 | 2.28 |
06/27 | 600 | 618 | 595 | 604 | -0.33% | 74,900 | 128億9153万 | +5.59% | 18.73 | 2.22 |
06/26 | 596 | 606 | 591 | 606 | +1.68% | 55,600 | 129億3422万 | +5.94% | 18.79 | 2.23 |
06/25 | 592 | 604 | 580 | 596 | +1.02% | 65,300 | 127億2078万 | +4.2% | 18.48 | 2.19 |
06/24 | 606 | 607 | 587 | 590 | -1.01% | 95,800 | 125億9272万 | +2.97% | 18.3 | 2.17 |
06/21 | 600 | 613 | 594 | 596 | +0.51% | 44,500 | 127億2078万 | +3.65% | 18.48 | 2.19 |
06/20 | 581 | 604 | 581 | 593 | +0.68% | 54,100 | 126億5675万 | +2.95% | 18.39 | 2.18 |
06/19 | 594 | 598 | 587 | 589 | -1.34% | 41,400 | 125億7138万 | +1.9% | 18.27 | 2.17 |
06/18 | 576 | 599 | 571 | 597 | +3.65% | 57,200 | 127億4212万 | +2.93% | 18.51 | 2.19 |
06/17 | 581 | 592 | 569 | 576 | -0.35% | 43,600 | 122億9391万 | -1.54% | 17.86 | 2.12 |
06/14 | 570 | 583 | 567 | 578 | 0% | 65,500 | 123億3660万 | -1.7% | 17.93 | 2.12 |
06/13 | 590 | 594 | 576 | 578 | -1.03% | 51,600 | 123億3660万 | -2.2% | 17.93 | 2.12 |
06/12 | 578 | 591 | 574 | 584 | +1.04% | 66,200 | 124億6466万 | -1.85% | 18.11 | 2.15 |
06/11 | 570 | 590 | 567 | 578 | +0.87% | 83,800 | 123億3660万 | -3.34% | 17.93 | 2.12 |
06/10 | 567 | 588 | 566 | 573 | +2.14% | 113,600 | 122億2988万 | -4.82% | 17.77 | 2.11 |
06/07 | 554 | 569 | 546 | 561 | +0.54% | 76,200 | 119億7375万 | -7.12% | 17.4 | 2.06 |
06/06 | 565 | 580 | 548 | 558 | -1.24% | 115,500 | 119億972万 | -8.22% | 17.3 | 2.05 |
06/05 | 549 | 571 | 539 | 565 | +2.91% | 79,900 | 120億5913万 | -7.53% | 17.52 | 2.08 |
06/04 | 541 | 555 | 534 | 549 | -0.18% | 100,700 | 117億1763万 | -10.44% | 17.03 | 2.02 |
06/03 | 538 | 551 | 534 | 550 | +2.8% | 56,900 | 117億3898万 | -10.71% | 17.06 | 2.02 |
05/31 | 528 | 544 | 521 | 535 | +0.19% | 88,300 | 114億1882万 | -13.71% | 16.59 | 1.97 |
05/30 | 526 | 540 | 516 | 534 | -0.37% | 147,600 | 113億9748万 | -14.42% | 16.56 | 1.96 |
05/29 | 552 | 568 | 520 | 536 | -4.11% | 277,600 | 114億4016万 | -14.79% | 16.62 | 1.97 |
05/28 | 555 | 574 | 545 | 559 | -0.89% | 138,300 | 119億3107万 | -11.69% | 17.34 | 2.05 |
05/27 | 540 | 580 | 540 | 564 | +1.26% | 120,800 | 120億3779万 | -11.6% | 17.49 | 2.07 |
05/24 | 580 | 582 | 557 | 557 | -5.27% | 123,000 | 118億8838万 | -13.1% | 17.27 | 2.05 |
05/23 | 611 | 613 | 581 | 588 | -5.16% | 138,900 | 125億5003万 | -8.98% | 18.24 | 2.16 |
05/22 | 628 | 633 | 585 | 620 | +0.16% | 171,100 | 132億3303万 | -4.32% | 19.23 | 2.28 |
05/21 | 631 | 633 | 610 | 619 | -2.52% | 112,700 | 132億1168万 | -4.62% | 19.2 | 2.28 |
05/20 | 634 | 643 | 626 | 635 | +1.44% | 59,100 | 135億5318万 | -2.46% | 19.69 | 2.33 |
05/17 | 630 | 638 | 626 | 626 | -1.57% | 65,300 | 133億6109万 | -3.99% | 19.41 | 2.3 |
05/16 | 656 | 656 | 627 | 636 | -3.05% | 63,600 | 135億7452万 | -2.75% | 19.72 | 2.34 |
05/15 | 629 | 656 | 620 | 656 | -6.02% | 227,500 | 140億140万 | +0.15% | 20.34 | 2.41 |
05/14 | 673 | 705 | 665 | 698 | +4.65% | 148,700 | 148億9783万 | +6.4% | 21.65 | 2.57 |
05/13 | 658 | 680 | 658 | 667 | +1.06% | 57,000 | 142億3618万 | +1.68% | 20.69 | 2.45 |
05/10 | 662 | 674 | 659 | 660 | -0.3% | 35,900 | 140億8677万 | +0.46% | 20.47 | 2.43 |
05/09 | 664 | 672 | 653 | 662 | -0.15% | 41,500 | 141億2946万 | +0.61% | 20.53 | 2.43 |
05/08 | 675 | 680 | 660 | 663 | -2.64% | 54,700 | 141億5080万 | +0.45% | 20.56 | 2.44 |
05/07 | 650 | 695 | 647 | 681 | +7.92% | 150,300 | 145億3499万 | +2.71% | 21.12 | 2.5 |
05/02 | 636 | 652 | 630 | 631 | -1.41% | 48,100 | 134億6781万 | -4.97% | 19.57 | 2.32 |
05/01 | 635 | 657 | 635 | 640 | +0.63% | 37,200 | 136億5990万 | -4.19% | 19.85 | 2.35 |
04/30 | 630 | 638 | 624 | 636 | +1.6% | 21,600 | 135億7452万 | -5.22% | 19.72 | 2.34 |
04/26 | 629 | 632 | 625 | 626 | -0.32% | 20,200 | 133億6109万 | -7.12% | 19.41 | 2.3 |
04/25 | 646 | 646 | 628 | 628 | -2.64% | 26,600 | 134億378万 | -7.51% | 19.48 | 2.31 |
04/24 | 638 | 645 | 631 | 645 | +1.57% | 40,400 | 137億6662万 | -5.56% | 20 | 2.37 |
04/23 | 643 | 645 | 626 | 635 | -2.16% | 62,600 | 135億5318万 | -7.43% | 19.69 | 2.33 |
04/22 | 657 | 659 | 632 | 649 | +0.15% | 50,200 | 138億5111万 | -5.53% | 20.13 | 2.39 |
04/19 | 669 | 670 | 636 | 648 | -3.86% | 79,300 | 138億2977万 | -5.68% | 20.1 | 2.38 |
04/18 | 635 | 693 | 634 | 674 | +6.31% | 86,000 | 143億8466万 | -2.18% | 20.9 | 2.48 |
04/17 | 680 | 695 | 633 | 634 | -8.12% | 218,200 | 135億3098万 | -7.98% | 19.66 | 2.33 |
04/16 | 634 | 730 | 628 | 690 | +8.15% | 240,200 | 147億2614万 | -0.14% | 21.4 | 2.54 |
04/15 | 652 | 654 | 636 | 638 | -2.3% | 40,900 | 136億1634万 | -7.67% | 19.79 | 2.35 |
04/12 | 658 | 662 | 650 | 653 | -0.76% | 26,800 | 139億3648万 | -5.77% | 20.25 | 2.4 |
04/11 | 661 | 669 | 655 | 658 | -1.5% | 35,600 | 140億4319万 | -5.32% | 20.41 | 2.42 |
04/10 | 673 | 675 | 662 | 668 | -0.74% | 28,900 | 142億5661万 | -4.16% | 20.72 | 2.46 |
04/09 | 670 | 674 | 657 | 673 | +0.75% | 44,500 | 143億6332万 | -3.72% | 20.87 | 2.47 |
04/08 | 687 | 694 | 664 | 668 | -1.91% | 60,500 | 142億5661万 | -4.71% | 20.72 | 2.46 |
04/05 | 671 | 690 | 653 | 681 | 0% | 49,600 | 145億3406万 | -3.13% | 21.12 | 2.5 |
04/04 | 692 | 699 | 681 | 681 | -1.59% | 58,200 | 145億3406万 | -3.27% | 21.12 | 2.5 |
04/03 | 686 | 700 | 676 | 692 | -0.57% | 48,600 | 147億6883万 | -1.98% | 21.46 | 2.54 |
04/02 | 715 | 719 | 696 | 696 | -3.06% | 64,000 | 148億5419万 | -1.69% | 21.58 | 2.56 |
04/01 | 735 | 737 | 718 | 718 | -2.31% | 45,800 | 153億2372万 | +1.27% | 22.27 | 2.64 |
03/29 | 713 | 738 | 713 | 735 | +3.09% | 85,700 | 156億8654万 | +3.52% | 22.79 | 2.7 |
03/28 | 718 | 722 | 710 | 713 | -0.7% | 71,700 | 152億1701万 | +0.42% | 22.11 | 2.62 |
03/27 | 724 | 724 | 709 | 718 | +0.28% | 59,600 | 153億2372万 | +0.7% | 22.27 | 2.64 |
03/26 | 718 | 721 | 710 | 716 | -0.42% | 40,900 | 152億8104万 | +0.14% | 22.2 | 2.63 |
03/25 | 745 | 745 | 716 | 719 | -3.62% | 92,800 | 153億4507万 | +0.42% | 22.3 | 2.64 |
03/22 | 726 | 746 | 716 | 746 | +3.47% | 107,400 | 159億2131万 | +4.04% | 23.14 | 2.74 |
03/21 | 711 | 741 | 709 | 721 | +0.84% | 223,200 | 153億8775万 | +0.42% | 22.36 | 2.65 |
03/19 | 687 | 722 | 686 | 715 | +7.2% | 318,600 | 152億5970万 | -1.65% | 22.17 | 2.63 |
03/18 | 655 | 671 | 646 | 667 | +1.83% | 117,900 | 142億3527万 | -9.25% | 20.69 | 2.45 |
03/15 | 676 | 676 | 653 | 655 | -4.52% | 217,600 | 139億7916万 | -11.96% | 20.31 | 2.41 |
03/14 | 687 | 691 | 675 | 686 | +1.33% | 112,900 | 146億4077万 | -9.02% | 21.27 | 2.52 |
03/13 | 693 | 693 | 673 | 677 | -2.31% | 206,000 | 144億4869万 | -11.5% | 21 | 2.49 |
03/12 | 675 | 693 | 667 | 693 | +1.61% | 145,700 | 147億9017万 | -10.81% | 21.49 | 2.55 |
03/11 | 686 | 700 | 672 | 682 | -2.01% | 211,200 | 145億5540万 | -13.23% | 21.15 | 2.51 |
03/08 | 694 | 708 | 685 | 696 | -1% | 170,200 | 148億5419万 | -12.45% | 21.58 | 2.56 |
03/07 | 723 | 723 | 702 | 703 | -1.95% | 123,500 | 150億359万 | -12.56% | 21.8 | 2.58 |
03/06 | 703 | 724 | 698 | 717 | +1.85% | 104,700 | 153億238万 | -11.81% | 22.24 | 2.64 |
03/05 | 717 | 719 | 690 | 704 | -1.95% | 207,100 | 150億2493万 | -14.36% | 21.83 | 2.59 |
03/04 | 727 | 734 | 718 | 718 | -0.69% | 94,100 | 153億2372万 | -13.7% | 22.27 | 2.64 |
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 | |
2022年 12月期 | 1,175 4,700 12/30 | 825 3,300 12/16 | 17,631,200 4,407,800 12/16 | 241億5800万 | 169億6200万 | +13.58% 1/25 | -1.43% 1/31 |
2023年 12月期 | 1,798 7,190 2/17 | 729 2,914 9/22 | 1,004,400 251,100 2/14 | 381億3834万 | 155億1125万 | +40.58% 2/17 | -24.3% 9/21 |
最新 | 614 2024/7/26 | 66,900 | 131億497万 | -1.76% 625 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -20%(0.8倍)
- 2024/07/26 vs 2023/12/29
- -27%(0.73倍)