株価チャート
株価
7/26
- 前日 (7/25)
- 4,215
- 始値
- 4,215
- 高値
- 4,290
- 安値
- 4,130
- 終値 +1.42%
- 4,275
- 出来高 -51.09%
- 4,500
乖離率
- 株価（5日）
移動平均値 - +1.09%
4,229 - 株価（25日）
移動平均値 - +0.73%
4,244 - 出来高（5日）
移動平均値 - -28.8%
6,320
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 | 4,215 | 4,290 | 4,130 | 4,275 | +1.42% | 4,500 | 120億5721万 | +0.73% | 50.03 | 13.44 |
| 07/25 | 4,255 | 4,360 | 4,175 | 4,215 | -1.98% | 9,200 | 118億8798万 | -0.24% | 49.33 | 13.25 |
| 07/24 | 4,320 | 4,380 | 4,280 | 4,300 | +0.7% | 5,400 | 121億2772万 | +2.19% | 50.32 | 13.51 |
| 07/23 | 4,225 | 4,275 | 4,170 | 4,270 | +4.53% | 5,100 | 120億4310万 | +1.91% | 49.97 | 13.42 |
| 07/22 | 4,240 | 4,240 | 4,065 | 4,085 | -4.22% | 7,400 | 115億2133万 | -2.11% | 47.8 | 12.84 |
| 07/19 | 4,380 | 4,380 | 4,210 | 4,265 | -2.63% | 15,600 | 120億2900万 | +2.28% | 49.91 | 13.4 |
| 07/18 | 4,380 | 4,390 | 4,310 | 4,380 | -0.79% | 3,600 | 123億5335万 | +5.31% | 51.26 | 13.77 |
| 07/17 | 4,460 | 4,480 | 4,390 | 4,415 | -1.01% | 5,700 | 124億5206万 | +6.51% | 51.67 | 13.88 |
| 07/16 | 4,450 | 4,480 | 4,420 | 4,460 | +1.02% | 4,400 | 125億7898万 | +8.02% | 52.19 | 14.02 |
| 07/12 | 4,370 | 4,445 | 4,350 | 4,415 | -0.56% | 5,200 | 124億5206万 | +7.42% | 51.67 | 13.88 |
| 07/11 | 4,450 | 4,450 | 4,300 | 4,440 | +1.37% | 8,600 | 125億2257万 | +8.48% | 51.96 | 13.95 |
| 07/10 | 4,315 | 4,430 | 4,305 | 4,380 | +0.69% | 9,400 | 123億5335万 | +7.54% | 51.26 | 13.77 |
| 07/09 | 4,440 | 4,555 | 4,305 | 4,350 | -1.25% | 24,100 | 122億6874万 | +7.25% | 50.91 | 13.67 |
| 07/08 | 4,360 | 4,690 | 4,360 | 4,405 | +2.44% | 59,200 | 124億2386万 | +8.95% | 51.55 | 13.84 |
| 07/05 | 4,220 | 4,335 | 4,215 | 4,300 | +2.02% | 11,000 | 121億2772万 | +6.78% | 50.32 | 13.51 |
| 07/04 | 4,210 | 4,250 | 4,210 | 4,215 | +0.24% | 3,800 | 118億8798万 | +4.96% | 49.33 | 13.25 |
| 07/03 | 4,140 | 4,210 | 4,110 | 4,205 | +1.94% | 8,100 | 118億5978万 | +4.97% | 49.21 | 13.22 |
| 07/02 | 4,160 | 4,180 | 4,110 | 4,125 | +0.36% | 8,400 | 116億3415万 | +3.15% | 48.27 | 12.96 |
| 07/01 | 4,240 | 4,285 | 4,110 | 4,110 | -3.07% | 39,400 | 115億9184万 | +2.78% | 48.1 | 12.92 |
| 06/28 | 4,365 | 4,405 | 4,240 | 4,240 | -2.97% | 66,000 | 119億5849万 | +6.05% | 49.62 | 13.33 |
| 06/27 | 4,280 | 4,380 | 4,155 | 4,370 | +7.37% | 69,200 | 123億2514万 | +9.47% | 51.14 | 13.73 |
| 06/26 | 4,020 | 4,090 | 4,000 | 4,070 | +2.39% | 5,900 | 114億7902万 | +2.21% | 47.63 | 12.79 |
| 06/25 | 3,990 | 4,040 | 3,870 | 3,975 | +0.13% | 15,000 | 112億1109万 | -0.5% | 46.52 | 12.49 |
| 06/24 | 3,855 | 3,980 | 3,855 | 3,970 | +2.98% | 5,100 | 111億9698万 | -1.07% | 46.46 | 12.48 |
| 06/21 | 3,805 | 3,970 | 3,805 | 3,855 | +1.31% | 14,100 | 108億7264万 | -4.39% | 45.11 | 12.12 |
| 06/20 | 3,835 | 3,900 | 3,770 | 3,805 | +0.13% | 8,500 | 107億3162万 | -6.19% | 44.53 | 11.96 |
| 06/19 | 3,885 | 3,885 | 3,640 | 3,800 | -1.17% | 21,300 | 107億1752万 | -6.82% | 44.47 | 11.94 |
| 06/18 | 3,855 | 3,990 | 3,810 | 3,845 | 0% | 8,200 | 108億4443万 | -6.13% | 45 | 12.08 |
| 06/17 | 3,685 | 3,845 | 3,595 | 3,845 | -3.88% | 39,200 | 108億4443万 | -6.65% | 45 | 12.08 |
| 06/14 | 3,995 | 4,060 | 3,915 | 4,000 | -0.25% | 23,100 | 112億8160万 | -3.45% | 46.81 | 12.57 |
| 06/13 | 4,030 | 4,070 | 4,000 | 4,010 | -0.25% | 4,000 | 113億980万 | -3.49% | 46.93 | 12.6 |
| 06/12 | 4,010 | 4,045 | 4,010 | 4,020 | +0.25% | 3,400 | 113億3800万 | -3.5% | 47.04 | 12.63 |
| 06/11 | 4,010 | 4,065 | 3,980 | 4,010 | +0.38% | 6,200 | 113億980万 | -4.02% | 46.93 | 12.6 |
| 06/10 | 3,985 | 3,995 | 3,815 | 3,995 | +0.5% | 11,900 | 112億6749万 | -4.68% | 46.75 | 12.56 |
| 06/07 | 3,940 | 3,995 | 3,910 | 3,975 | +0.89% | 4,100 | 112億1109万 | -5.38% | 46.52 | 12.49 |
| 06/06 | 3,970 | 4,000 | 3,905 | 3,940 | -0.51% | 6,200 | 111億1237万 | -6.37% | 46.11 | 12.38 |
| 06/05 | 4,020 | 4,020 | 3,955 | 3,960 | -1.49% | 5,000 | 111億6878万 | -6.07% | 46.34 | 12.45 |
| 06/04 | 3,985 | 4,060 | 3,985 | 4,020 | +0.37% | 2,400 | 113億3800万 | -4.9% | 47.04 | 12.63 |
| 06/03 | 4,055 | 4,070 | 3,980 | 4,005 | -0.99% | 6,000 | 112億9570万 | -5.36% | 46.87 | 12.59 |
| 05/31 | 3,955 | 4,075 | 3,895 | 4,045 | +2.15% | 6,200 | 114億851万 | -4.53% | 47.34 | 12.71 |
| 05/30 | 3,995 | 3,995 | 3,855 | 3,960 | -1.49% | 15,500 | 111億6878万 | -6.47% | 46.34 | 12.45 |
| 05/29 | 4,130 | 4,130 | 3,955 | 4,020 | -2.43% | 9,500 | 113億3800万 | -5.12% | 47.04 | 12.63 |
| 05/28 | 4,170 | 4,170 | 4,110 | 4,120 | +0.49% | 3,400 | 116億2004万 | -2.83% | 48.21 | 12.95 |
| 05/27 | 4,045 | 4,160 | 3,910 | 4,100 | +0.37% | 14,700 | 115億6364万 | -3.46% | 47.98 | 12.89 |
| 05/24 | 4,090 | 4,180 | 4,085 | 4,085 | -0.97% | 11,000 | 115億2133万 | -3.88% | 47.8 | 12.84 |
| 05/23 | 4,375 | 4,375 | 4,115 | 4,125 | -5.82% | 27,000 | 116億3415万 | -2.92% | 48.27 | 12.96 |
| 05/22 | 4,480 | 4,480 | 4,300 | 4,380 | -1.24% | 19,100 | 123億5335万 | +3.03% | 51.26 | 13.77 |
| 05/21 | 4,450 | 4,465 | 4,355 | 4,435 | -0.34% | 13,100 | 125億847万 | +4.5% | 51.9 | 13.94 |
| 05/20 | 4,485 | 4,545 | 4,440 | 4,450 | +0.23% | 27,600 | 125億5078万 | +5.1% | 52.08 | 13.99 |
| 05/17 | 4,395 | 4,495 | 4,315 | 4,440 | +1.83% | 28,500 | 125億2257万 | +5.34% | 51.96 | 13.95 |
| 05/16 | 4,335 | 4,395 | 4,250 | 4,360 | +2.23% | 26,600 | 122億9694万 | +3.86% | 51.02 | 13.7 |
| 05/15 | 4,455 | 4,455 | 4,250 | 4,265 | -3.29% | 17,300 | 120億2900万 | +1.89% | 49.91 | 13.4 |
| 05/14 | 4,490 | 4,490 | 4,395 | 4,410 | -1.01% | 7,400 | 124億3796万 | +5.68% | 51.61 | 13.86 |
| 05/13 | 4,300 | 4,495 | 4,300 | 4,455 | +3.97% | 42,300 | 125億6488万 | +7.45% | 52.13 | 14 |
| 05/10 | 4,315 | 4,315 | 4,225 | 4,285 | -0.12% | 8,000 | 120億8541万 | +4.16% | 50.15 | 13.47 |
| 05/09 | 4,325 | 4,345 | 4,190 | 4,290 | -0.81% | 14,500 | 120億9951万 | +4.81% | 50.2 | 13.48 |
| 05/08 | 4,330 | 4,380 | 4,290 | 4,325 | -0.23% | 18,600 | 121億9823万 | +5.95% | 50.61 | 13.59 |
| 05/07 | 4,300 | 4,400 | 4,230 | 4,335 | +2.48% | 34,200 | 122億2643万 | +6.22% | 50.73 | 13.62 |
| 05/02 | 4,195 | 4,265 | 4,130 | 4,230 | +1.81% | 8,200 | 119億3029万 | +3.6% | 49.5 | 13.29 |
| 05/01 | 4,155 | 4,250 | 4,125 | 4,155 | 0% | 11,200 | 117億1876万 | +1.74% | 48.62 | 13.06 |
| 04/30 | 4,220 | 4,260 | 4,150 | 4,155 | -1.89% | 13,200 | 117億1876万 | +1.54% | 48.62 | 13.06 |
| 04/26 | 4,165 | 4,275 | 4,065 | 4,235 | +2.29% | 58,300 | 119億4439万 | +3.14% | 49.56 | 13.31 |
| 04/25 | 4,100 | 4,310 | 3,950 | 4,140 | +0.49% | 57,400 | 116億7645万 | +0.19% | 48.45 | 13.01 |
| 04/24 | 4,020 | 4,160 | 4,020 | 4,120 | +3.39% | 21,300 | 116億2004万 | -0.58% | 48.21 | 12.95 |
| 04/23 | 4,010 | 4,020 | 3,865 | 3,985 | -0.99% | 26,300 | 112億3929万 | -4.64% | 46.63 | 12.52 |
| 04/22 | 4,055 | 4,215 | 3,960 | 4,025 | -1.71% | 18,500 | 113億5211万 | -4.24% | 47.1 | 12.65 |
| 04/19 | 4,300 | 4,300 | 4,000 | 4,095 | -4.55% | 34,400 | 115億4953万 | -2.96% | 47.92 | 12.87 |
| 04/18 | 4,190 | 4,310 | 4,095 | 4,290 | +2.39% | 20,200 | 120億9951万 | +1.59% | 50.2 | 13.48 |
| 04/17 | 4,100 | 4,240 | 3,985 | 4,190 | +3.33% | 34,700 | 118億1747万 | -1.32% | 49.03 | 13.17 |
| 04/16 | 4,140 | 4,170 | 4,015 | 4,055 | -2.87% | 34,200 | 114億3672万 | -4.99% | 47.45 | 12.74 |
| 04/15 | 4,150 | 4,185 | 4,050 | 4,175 | -0.36% | 23,900 | 117億7517万 | -2.7% | 48.86 | 13.12 |
| 04/12 | 4,185 | 4,220 | 4,090 | 4,190 | +0.12% | 35,500 | 118億1747万 | -2.76% | 49.03 | 13.17 |
| 04/11 | 3,990 | 4,195 | 3,965 | 4,185 | +4.76% | 36,700 | 118億337万 | -3.3% | 48.97 | 13.15 |
| 04/10 | 4,030 | 4,125 | 3,990 | 3,995 | -0.5% | 27,100 | 112億6749万 | -8.2% | 46.75 | 12.56 |
| 04/09 | 4,090 | 4,295 | 3,995 | 4,015 | -0.62% | 121,800 | 113億2390万 | -8.46% | 46.99 | 12.62 |
| 04/08 | 3,935 | 4,040 | 3,875 | 4,040 | +2.15% | 60,800 | 113億9441万 | -8.33% | 47.28 | 12.7 |
| 04/05 | 3,665 | 3,985 | 3,605 | 3,955 | +5.89% | 89,600 | 111億5468万 | -10.6% | 46.28 | 12.43 |
| 04/04 | 3,775 | 3,865 | 3,565 | 3,735 | +2.33% | 113,100 | 105億3419万 | -15.92% | 43.71 | 11.74 |
| 04/03 | 3,620 | 3,830 | 3,385 | 3,650 | -2.93% | 246,600 | 102億9446万 | -18.27% | 42.71 | 11.47 |
| 04/02 | 4,010 | 4,065 | 3,730 | 3,760 | -6.23% | 140,900 | 106億470万 | -16.24% | 44 | 11.82 |
| 04/01 | 4,240 | 4,240 | 4,005 | 4,010 | -6.64% | 96,100 | 113億980万 | -11.03% | 46.93 | 12.6 |
| 03/29 | 4,405 | 4,440 | 4,230 | 4,295 | -2.39% | 83,700 | 121億1361万 | -4.89% | 50.26 | 13.5 |
| 03/28 | 4,290 | 4,465 | 4,250 | 4,400 | +3.65% | 88,200 | 124億976万 | -2.61% | 51.49 | 13.83 |
| 03/27 | 4,230 | 4,345 | 4,150 | 4,245 | -2.41% | 104,100 | 119億7259万 | -6.25% | 49.68 | 13.34 |
| 03/26 | 4,485 | 4,485 | 4,315 | 4,350 | -3.55% | 148,200 | 122億6874万 | -4.25% | 50.91 | 13.67 |
| 03/25 | 4,805 | 4,825 | 4,510 | 4,510 | -7.96% | 275,200 | 127億2000万 | -0.9% | 52.78 | 14.17 |
| 03/22 | 4,515 | 5,070 | 4,505 | 4,900 | +10.73% | 980,800 | 138億1996万 | +7.74% | 57.34 | 15.4 |
| 03/21 | 4,960 | 4,960 | 4,320 | 4,425 | -11.32% | 711,200 | 124億8027万 | -2.4% | 51.78 | 13.91 |
| 03/19 | 5,300 | 5,300 | 4,905 | 4,990 | +8.48% | 1,199,900 | 140億7379万 | +10.01% | 58.4 | 15.68 |
| 03/18 | 4,580 | 4,720 | 4,390 | 4,600 | +3.6% | 98,800 | 129億7384万 | +2.06% | 53.83 | 14.46 |
| 03/15 | 4,315 | 4,615 | 4,020 | 4,440 | +6.35% | 122,300 | 125億2257万 | -1.22% | 51.96 | 13.95 |
| 03/14 | 4,825 | 4,825 | 4,175 | 4,175 | -14.36% | 134,700 | 117億7517万 | -7.02% | 48.86 | 13.12 |
| 03/13 | 4,870 | 5,050 | 4,755 | 4,875 | +3.07% | 51,200 | 137億4945万 | +8.09% | 57.05 | 15.32 |
| 03/12 | 4,620 | 4,775 | 4,580 | 4,730 | +2.38% | 10,600 | 133億4049万 | +5.04% | 55.35 | 14.87 |
| 03/11 | 4,600 | 4,710 | 4,570 | 4,620 | -0.11% | 20,400 | 130億3024万 | +2.62% | 54.07 | 14.52 |
| 03/08 | 4,630 | 4,775 | 4,575 | 4,625 | -1.18% | 20,000 | 130億4435万 | +2.69% | 54.12 | 14.54 |
| 03/07 | 4,780 | 4,780 | 4,610 | 4,680 | -1.89% | 27,700 | 131億9947万 | +3.86% | 54.77 | 14.71 |
| 03/06 | 4,795 | 4,880 | 4,705 | 4,770 | -1.95% | 23,500 | 134億5330万 | +6.02% | 55.82 | 14.99 |
| 03/05 | 4,570 | 4,915 | 4,500 | 4,865 | +7.4% | 95,200 | 137億2124万 | +8.35% | 56.93 | 15.29 |
| 03/04 | 4,460 | 4,660 | 4,440 | 4,530 | +1.57% | 27,900 | 127億7641万 | +1.18% | 53.01 | 14.24 |
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 | |
| 2023年 1月期 | 4,000 1/27 | 2,707 1/31 | 2,475,300 1/30 | 108億6160万 | 73億5058万 | +8.75% 3/7 | - |
| 2024年 1月期 | 4,830 1/4 | 1,420 4/27 | 2,094,600 2/1 | 136億2253万 | 40億496万 | +32.28% 10/6 | -23.6% 3/22 |
| 最新 | 4,275 2024/7/26 | 4,500 | 120億5721万 | +0.73% 4,244 | |||