株価チャート
株価
7/26
- 前日 (7/25)
- 3,815
- 始値
- 3,815
- 高値
- 3,870
- 安値
- 3,815
- 終値 +1.44%
- 3,870
- 出来高 -68.62%
- 13,400
乖離率
- 株価（5日）
移動平均値 - +0.18%
3,863 - 株価（25日）
移動平均値 - +2.93%
3,760 - 出来高（5日）
移動平均値 - -60.52%
33,940
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 | 3,815 | 3,870 | 3,815 | 3,870 | +1.44% | 13,400 | 556億1770万 | +2.93% | 9.83 | 0.97 |
| 07/25 | 3,810 | 3,860 | 3,805 | 3,815 | -0.78% | 42,700 | 548億2727万 | +1.6% | 9.69 | 0.96 |
| 07/24 | 3,920 | 3,960 | 3,845 | 3,845 | -1.66% | 32,000 | 552億5841万 | +2.48% | 9.77 | 0.97 |
| 07/23 | 3,890 | 3,925 | 3,860 | 3,910 | +0.9% | 35,800 | 561億9256万 | +4.35% | 9.93 | 0.98 |
| 07/22 | 3,840 | 3,905 | 3,840 | 3,875 | +1.04% | 45,800 | 556億8956万 | +3.64% | 9.84 | 0.97 |
| 07/19 | 3,900 | 3,905 | 3,825 | 3,835 | -1.67% | 15,000 | 551億1470万 | +2.65% | 9.74 | 0.96 |
| 07/18 | 3,895 | 3,915 | 3,880 | 3,900 | -0.13% | 15,100 | 560億4885万 | +4.5% | 9.91 | 0.98 |
| 07/17 | 3,870 | 3,925 | 3,870 | 3,905 | +1.83% | 39,300 | 561億2070万 | +4.78% | 9.92 | 0.98 |
| 07/16 | 3,805 | 3,845 | 3,805 | 3,835 | +1.05% | 21,900 | 551億1470万 | +3.04% | 9.74 | 0.96 |
| 07/12 | 3,795 | 3,840 | 3,770 | 3,795 | -1.56% | 26,100 | 545億3984万 | +2.07% | 9.64 | 0.95 |
| 07/11 | 3,815 | 3,880 | 3,815 | 3,855 | +1.45% | 32,500 | 554億213万 | +3.74% | 9.79 | 0.97 |
| 07/10 | 3,780 | 3,835 | 3,780 | 3,800 | +0.53% | 23,400 | 546億1170万 | +2.4% | 9.65 | 0.95 |
| 07/09 | 3,840 | 3,840 | 3,755 | 3,780 | -0.53% | 24,400 | 543億2427万 | +1.89% | 9.6 | 0.95 |
| 07/08 | 3,760 | 3,800 | 3,730 | 3,800 | +2.56% | 31,200 | 546億1170万 | +2.37% | 9.65 | 0.95 |
| 07/05 | 3,735 | 3,745 | 3,705 | 3,705 | -0.4% | 15,500 | 532億4640万 | -0.22% | 9.41 | 0.93 |
| 07/04 | 3,645 | 3,725 | 3,635 | 3,720 | +2.48% | 31,300 | 534億6198万 | +0.08% | 9.45 | 0.93 |
| 07/03 | 3,595 | 3,635 | 3,595 | 3,630 | +0.97% | 12,100 | 521億6854万 | -2.42% | 9.22 | 0.91 |
| 07/02 | 3,590 | 3,605 | 3,585 | 3,595 | 0% | 7,500 | 516億6554万 | -3.54% | 9.13 | 0.9 |
| 07/01 | 3,580 | 3,620 | 3,575 | 3,595 | +0.28% | 30,800 | 516億6554万 | -3.77% | 9.13 | 0.9 |
| 06/28 | 3,640 | 3,640 | 3,585 | 3,585 | -1.51% | 28,200 | 515億2182万 | -4.3% | 9.11 | 0.9 |
| 06/27 | 3,655 | 3,670 | 3,640 | 3,640 | -1.49% | 27,800 | 523億1226万 | -3.06% | 9.24 | 0.91 |
| 06/26 | 3,735 | 3,735 | 3,680 | 3,695 | +0.82% | 49,500 | 531億269万 | -1.81% | 9.38 | 0.93 |
| 06/25 | 3,665 | 3,700 | 3,665 | 3,665 | +0.27% | 22,400 | 526億7154万 | -2.76% | 9.31 | 0.92 |
| 06/24 | 3,705 | 3,705 | 3,635 | 3,655 | -0.81% | 27,500 | 525億2783万 | -3.23% | 9.28 | 0.92 |
| 06/21 | 3,760 | 3,775 | 3,685 | 3,685 | -1.73% | 22,600 | 529億5897万 | -2.67% | 9.36 | 0.93 |
| 06/20 | 3,760 | 3,760 | 3,730 | 3,750 | +0.27% | 8,500 | 538億9312万 | -1.16% | 9.52 | 0.94 |
| 06/19 | 3,735 | 3,765 | 3,735 | 3,740 | +0.4% | 8,500 | 537億4941万 | -1.45% | 9.5 | 0.94 |
| 06/18 | 3,740 | 3,740 | 3,710 | 3,725 | +0.13% | 9,300 | 535億3383万 | -1.87% | 9.46 | 0.94 |
| 06/17 | 3,760 | 3,760 | 3,685 | 3,720 | -1.59% | 25,900 | 534億6198万 | -2.16% | 9.45 | 0.93 |
| 06/14 | 3,740 | 3,780 | 3,740 | 3,780 | +1.07% | 8,600 | 543億2427万 | -0.76% | 9.6 | 0.95 |
| 06/13 | 3,785 | 3,785 | 3,740 | 3,740 | -1.06% | 10,900 | 537億4941万 | -1.94% | 9.5 | 0.94 |
| 06/12 | 3,780 | 3,785 | 3,770 | 3,780 | 0% | 10,400 | 543億2427万 | -1.1% | 9.6 | 0.95 |
| 06/11 | 3,760 | 3,785 | 3,750 | 3,780 | +1.07% | 11,300 | 543億2427万 | -1.23% | 9.6 | 0.95 |
| 06/10 | 3,750 | 3,780 | 3,740 | 3,740 | -0.27% | 16,200 | 537億4941万 | -2.4% | 9.5 | 0.94 |
| 06/07 | 3,725 | 3,765 | 3,725 | 3,750 | +0.54% | 9,600 | 538億9312万 | -2.34% | 9.52 | 0.94 |
| 06/06 | 3,765 | 3,780 | 3,730 | 3,730 | -0.93% | 20,600 | 536億569万 | -3.07% | 9.47 | 0.94 |
| 06/05 | 3,825 | 3,825 | 3,765 | 3,765 | -1.7% | 18,500 | 541億869万 | -2.36% | 9.56 | 0.95 |
| 06/04 | 3,820 | 3,830 | 3,795 | 3,830 | +0.26% | 9,400 | 550億4284万 | -0.78% | 9.73 | 0.96 |
| 06/03 | 3,825 | 3,835 | 3,805 | 3,820 | +0.26% | 10,500 | 548億9913万 | -1.09% | 9.7 | 0.96 |
| 05/31 | 3,790 | 3,810 | 3,780 | 3,810 | +0.53% | 12,000 | 547億5541万 | -1.42% | 9.68 | 0.96 |
| 05/30 | 3,780 | 3,810 | 3,745 | 3,790 | -0.39% | 14,900 | 544億6798万 | -1.99% | 9.63 | 0.95 |
| 05/29 | 3,835 | 3,860 | 3,805 | 3,805 | -0.78% | 9,600 | 546億8355万 | -1.65% | 9.66 | 0.96 |
| 05/28 | 3,850 | 3,860 | 3,835 | 3,835 | -0.26% | 6,400 | 551億1470万 | -0.85% | 9.74 | 0.96 |
| 05/27 | 3,835 | 3,855 | 3,830 | 3,845 | +1.05% | 7,300 | 552億5841万 | -0.57% | 9.77 | 0.97 |
| 05/24 | 3,815 | 3,845 | 3,795 | 3,805 | -1.04% | 10,200 | 546億8355万 | -1.6% | 9.66 | 0.96 |
| 05/23 | 3,845 | 3,860 | 3,815 | 3,845 | 0% | 8,200 | 552億5841万 | -0.65% | 9.77 | 0.97 |
| 05/22 | 3,890 | 3,890 | 3,845 | 3,845 | -0.52% | 6,500 | 552億5841万 | -0.77% | 9.77 | 0.97 |
| 05/21 | 3,875 | 3,900 | 3,845 | 3,865 | -0.39% | 14,100 | 555億4584万 | -0.39% | 9.82 | 0.97 |
| 05/20 | 3,890 | 3,905 | 3,840 | 3,880 | +0.26% | 22,500 | 557億6142万 | -0.1% | 9.85 | 0.97 |
| 05/17 | 3,765 | 3,875 | 3,750 | 3,870 | +2.65% | 23,200 | 556億1770万 | -0.46% | 9.83 | 0.97 |
| 05/16 | 3,805 | 3,820 | 3,770 | 3,770 | -0.13% | 10,400 | 541億8055万 | -3.13% | 9.58 | 0.95 |
| 05/15 | 3,895 | 3,895 | 3,775 | 3,775 | -2.45% | 34,700 | 542億5241万 | -3.16% | 9.59 | 0.95 |
| 05/14 | 3,890 | 3,895 | 3,830 | 3,870 | -0.51% | 19,900 | 556億1770万 | -0.82% | 9.83 | 0.97 |
| 05/13 | 3,925 | 3,930 | 3,890 | 3,890 | -0.51% | 13,900 | 559億513万 | -0.23% | 9.88 | 0.98 |
| 05/10 | 3,930 | 3,945 | 3,870 | 3,910 | -0.89% | 18,900 | 561億9256万 | +0.39% | 9.93 | 0.98 |
| 05/09 | 3,900 | 3,960 | 3,890 | 3,945 | +1.15% | 10,900 | 566億9556万 | +1.49% | 10.02 | 0.99 |
| 05/08 | 3,915 | 3,930 | 3,900 | 3,900 | -0.13% | 5,400 | 560億4885万 | +0.57% | 9.91 | 0.98 |
| 05/07 | 3,980 | 3,980 | 3,890 | 3,905 | -1.26% | 17,700 | 561億2070万 | +0.77% | 9.92 | 0.98 |
| 05/02 | 3,935 | 3,975 | 3,925 | 3,955 | +0.51% | 8,000 | 568億3928万 | +2.28% | 10.04 | 0.99 |
| 05/01 | 3,935 | 3,960 | 3,920 | 3,935 | -0.25% | 11,500 | 565億5185万 | +2.1% | 9.99 | 0.99 |
| 04/30 | 3,925 | 3,945 | 3,905 | 3,945 | +2.2% | 18,400 | 566億9556万 | +2.65% | 10.02 | 0.99 |
| 04/26 | 3,875 | 3,895 | 3,825 | 3,860 | -0.39% | 11,600 | 554億7399万 | +0.81% | 9.8 | 0.97 |
| 04/25 | 3,895 | 3,950 | 3,870 | 3,875 | -0.51% | 22,200 | 556億8956万 | +1.52% | 9.84 | 0.97 |
| 04/24 | 3,850 | 3,895 | 3,850 | 3,895 | +1.17% | 10,200 | 559億7699万 | +2.37% | 9.89 | 0.98 |
| 04/23 | 3,895 | 3,910 | 3,820 | 3,850 | 0% | 12,800 | 553億3027万 | +1.58% | 9.78 | 0.97 |
| 04/22 | 3,785 | 3,850 | 3,785 | 3,850 | +1.85% | 10,400 | 553億3027万 | +1.93% | 9.78 | 0.97 |
| 04/19 | 3,805 | 3,805 | 3,710 | 3,780 | -0.53% | 23,400 | 543億2427万 | +0.43% | 9.6 | 0.95 |
| 04/18 | 3,815 | 3,815 | 3,770 | 3,800 | -1.17% | 32,200 | 546億1170万 | +1.25% | 9.65 | 0.95 |
| 04/17 | 3,890 | 3,890 | 3,820 | 3,845 | -1.03% | 16,200 | 552億5841万 | +2.78% | 9.77 | 0.97 |
| 04/16 | 3,975 | 3,975 | 3,870 | 3,885 | -2.39% | 24,300 | 558億3327万 | +4.27% | 9.87 | 0.98 |
| 04/15 | 3,975 | 3,980 | 3,900 | 3,980 | +0.13% | 13,300 | 571億9857万 | +7.25% | 10.11 | 1 |
| 04/12 | 3,955 | 4,005 | 3,955 | 3,975 | +0.51% | 22,300 | 571億2671万 | +7.58% | 10.1 | 1 |
| 04/11 | 3,955 | 4,010 | 3,955 | 3,955 | -0.5% | 22,800 | 568億3928万 | +7.59% | 10.04 | 0.99 |
| 04/10 | 3,990 | 3,990 | 3,950 | 3,975 | -0.13% | 15,800 | 571億2671万 | +8.55% | 10.1 | 1 |
| 04/09 | 3,925 | 4,010 | 3,915 | 3,980 | +1.4% | 37,500 | 571億9857万 | +9.07% | 10.11 | 1 |
| 04/08 | 3,870 | 3,940 | 3,860 | 3,925 | +1.55% | 38,200 | 564億813万 | +7.92% | 9.97 | 0.99 |
| 04/05 | 3,760 | 3,865 | 3,730 | 3,865 | +1.98% | 29,500 | 555億4584万 | +6.53% | 9.82 | 0.97 |
| 04/04 | 3,840 | 3,840 | 3,790 | 3,790 | 0% | 15,500 | 544億6798万 | +4.58% | 9.63 | 0.95 |
| 04/03 | 3,695 | 3,820 | 3,695 | 3,790 | +2.16% | 26,300 | 544億6798万 | +4.75% | 9.63 | 0.95 |
| 04/02 | 3,760 | 3,760 | 3,685 | 3,710 | -0.27% | 34,800 | 533億1826万 | +2.77% | 9.42 | 0.93 |
| 04/01 | 3,895 | 3,895 | 3,715 | 3,720 | -2.87% | 76,700 | 534億6198万 | +3.13% | 9.45 | 0.93 |
| 03/29 | 3,760 | 3,830 | 3,750 | 3,830 | +3.37% | 28,100 | 550億4284万 | +6.36% | 9.73 | 0.96 |
| 03/28 | 3,665 | 3,760 | 3,665 | 3,705 | +1.93% | 34,000 | 532億4640万 | +3.17% | 9.41 | 0.93 |
| 03/27 | 3,640 | 3,660 | 3,630 | 3,635 | -0.27% | 15,800 | 522億4040万 | +1.42% | 9.23 | 0.91 |
| 03/26 | 3,605 | 3,645 | 3,600 | 3,645 | +1.11% | 8,700 | 523億8411万 | +1.79% | 9.26 | 0.92 |
| 03/25 | 3,565 | 3,640 | 3,565 | 3,605 | +1.12% | 19,300 | 518億925万 | +0.84% | 9.16 | 0.91 |
| 03/22 | 3,600 | 3,610 | 3,540 | 3,565 | -0.42% | 13,500 | 512億3439万 | -0.17% | 9.05 | 0.9 |
| 03/21 | 3,550 | 3,580 | 3,535 | 3,580 | +1.7% | 18,400 | 514億4997万 | +0.14% | 9.09 | 0.9 |
| 03/19 | 3,520 | 3,530 | 3,485 | 3,520 | 0% | 11,800 | 505億8768万 | -1.62% | 8.94 | 0.88 |
| 03/18 | 3,515 | 3,530 | 3,490 | 3,520 | +0.28% | 13,800 | 505億8768万 | -1.68% | 8.94 | 0.88 |
| 03/15 | 3,535 | 3,535 | 3,500 | 3,510 | -0.28% | 6,300 | 504億4396万 | -2.06% | 8.91 | 0.88 |
| 03/14 | 3,495 | 3,520 | 3,480 | 3,520 | +0.72% | 6,000 | 505億8768万 | -1.95% | 8.94 | 0.88 |
| 03/13 | 3,505 | 3,540 | 3,475 | 3,495 | +1.01% | 10,700 | 502億2839万 | -2.73% | 8.88 | 0.88 |
| 03/12 | 3,495 | 3,495 | 3,425 | 3,460 | -1.56% | 24,200 | 497億2539万 | -3.78% | 8.79 | 0.87 |
| 03/11 | 3,530 | 3,555 | 3,480 | 3,515 | -1.68% | 27,500 | 505億1582万 | -2.31% | 8.93 | 0.88 |
| 03/08 | 3,540 | 3,575 | 3,535 | 3,575 | +1.56% | 13,600 | 513億7811万 | -0.69% | 9.08 | 0.9 |
| 03/07 | 3,610 | 3,650 | 3,515 | 3,520 | -2.36% | 38,500 | 505億8768万 | -2.22% | 8.94 | 0.88 |
| 03/06 | 3,630 | 3,645 | 3,585 | 3,605 | -0.69% | 12,400 | 518億925万 | +0.14% | 9.16 | 0.91 |
| 03/05 | 3,680 | 3,690 | 3,630 | 3,630 | -1.36% | 9,700 | 521億6854万 | +0.81% | 9.22 | 0.91 |
| 03/04 | 3,740 | 3,760 | 3,680 | 3,680 | -1.08% | 20,200 | 528億8712万 | +2.25% | 9.35 | 0.92 |
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 12月期 | 453 648 1/4 | 189 270 12/22 | 67,210 47,000 1/17 | - | - | +10.05% 2/25 | -38.41% 10/8 |
| 2009年 12月期 | 201 288 1/7 | 123 176 2/20 | 183,040 128,000 4/16 | - | - | +20.85% 6/15 | -25.95% 2/24 |
| 2010年 12月期 | 318 455 12/21 | 161 230 1/8 | 87,230 61,000 12/13 | 40億9500万 | 20億7000万 | +28.64% 3/26 | -10.1% 7/1 |
| 2011年 12月期 | 406 580 2/14 | 200 286 11/24 286 11/21 | 104,390 73,000 1/13 | 52億2000万 | 25億7400万 | +12.69% 2/14 | -25.75% 3/15 |
| 2012年 12月期 | 479 685 6/18 | 222 318 1/17 | 269,126 188,200 8/7 | 61億6500万 | 28億6200万 | +21.82% 6/15 | -26.09% 8/7 |
| 2013年 12月期 | 833 1,191 5/22 | 315 451 1/24 | 504,075 352,500 10/23 | 107億1900万 | 40億5900万 | +29.89% 3/21 | -27.09% 6/7 |
| 2014年 12月期 | 1,219 1,585 9/29 | 551 788 2/4 | 1,682,538 1,176,600 2/19 | 175億2217万 | 79億1940万 | +26.45% 2/19 | -9.08% 10/17 |
| 2015年 12月期 | 1,319 1,715 12/7 | 900 1,170 8/25 | 235,950 181,500 11/12 | 189億5932万 | 129億3435万 | +10.73% 4/14 | -20.4% 8/25 |
| 2016年 12月期 | 1,458 1,895 12/12 | 831 1,080 2/12 | 188,110 144,700 5/13 | 209億4922万 | 119億3940万 | +20.74% 5/19 | -19.86% 2/12 |
| 2017年 12月期 | 3,438 4,470 11/10 | 1,293 1,681 1/18 | 497,770 382,900 8/10 | 494億1585万 | 185億8345万 | +28.57% 8/15 | -11.44% 2/6 |
| 2018年 12月期 | 3,185 1/15 | 1,775 12/25 | 339,500 10/2 | 457億7322万 | 255億941万 | +9.2% 8/30 | -19.03% 12/25 |
| 2019年 12月期 | 2,012 12/6 12/4 | 1,200 8/29 | 100,000 6/21 | 289億1545万 | 172億4580万 | +13.38% 10/1 | -16.79% 8/29 |
| 2020年 12月期 | 2,040 2/6 | 1,109 3/23 | 121,800 12/22 | 293億1786万 | 159億3799万 | +13.48% 6/8 | -26.86% 3/19 |
| 2021年 12月期 | 1,863 3/26 | 1,452 1/28 | 168,500 12/28 | 267億7410万 | 208億6741万 | +12.81% 2/25 | -9.04% 1/27 |
| 2022年 12月期 | 1,925 11/30 | 1,442 3/9 | 109,700 12/28 | 276億6513万 | 207億2370万 | +9.12% 11/28 | -6.32% 3/9 |
| 2023年 12月期 | 3,510 12/6 | 1,730 1/4 | 151,800 2/15 | 504億4396万 | 248億6269万 | +16.65% 3/7 | -8.55% 10/4 |
| 最新 | 3,870 2024/7/26 | 13,400 | 556億1770万 | +2.93% 3,760 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/29
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/26 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/26
- 109%（2.09倍）
- 2005/12/30 vs 2004/12/30
- 174%（2.74倍）
- 2006/12/28 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/28
- -24%（0.76倍）
- 2008/12/29 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/29
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 73%（1.73倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 112%（2.12倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 123%（2.23倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 84%（1.84倍）
- 2024/07/26 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
122円（2002/12/13） - 3062%（31.62倍）
3,870円（7/26）