株価チャート
株価
7/26
- 前日 (7/25)
- 443
- 始値
- 443
- 高値
- 448
- 安値
- 442
- 終値 -0.23%
- 442
- 出来高 -62.61%
- 22,100
乖離率
- 株価(5日)
移動平均値 - -1.78%
450 - 株価(25日)
移動平均値 - -6.55%
473 - 出来高(5日)
移動平均値 - -50.89%
45,000
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 | 443 | 448 | 442 | 442 | -0.23% | 22,100 | 64億9192万 | -6.55% | 11.78 | 0.3 |
07/25 | 446 | 448 | 441 | 443 | -1.56% | 59,100 | 65億661万 | -6.34% | 11.8 | 0.3 |
07/24 | 462 | 462 | 450 | 450 | -1.96% | 39,100 | 66億942万 | -5.06% | 11.99 | 0.3 |
07/23 | 457 | 461 | 455 | 459 | +0.66% | 39,300 | 67億4161万 | -3.16% | 12.23 | 0.31 |
07/22 | 468 | 469 | 454 | 456 | -2.56% | 65,400 | 66億9755万 | -3.8% | 12.15 | 0.31 |
07/19 | 480 | 480 | 466 | 468 | -1.27% | 98,600 | 68億7380万 | -1.27% | 12.47 | 0.32 |
07/18 | 478 | 481 | 474 | 474 | -0.84% | 21,500 | 69億6193万 | 0% | 12.63 | 0.32 |
07/17 | 482 | 485 | 478 | 478 | -0.42% | 40,300 | 70億2068万 | +1.06% | 12.74 | 0.32 |
07/16 | 488 | 490 | 478 | 480 | -1.03% | 66,700 | 70億5005万 | +1.48% | 12.79 | 0.32 |
07/12 | 483 | 499 | 483 | 485 | +0.21% | 118,100 | 71億2349万 | +2.75% | 12.92 | 0.33 |
07/11 | 473 | 488 | 472 | 484 | +2.33% | 62,100 | 71億880万 | +2.76% | 12.9 | 0.33 |
07/10 | 479 | 479 | 468 | 473 | -0.63% | 44,600 | 69億4724万 | +0.85% | 12.6 | 0.32 |
07/09 | 474 | 486 | 468 | 476 | +0.85% | 107,700 | 69億9130万 | +1.71% | 12.68 | 0.32 |
07/08 | 479 | 482 | 472 | 472 | -0.84% | 39,600 | 69億3255万 | +1.07% | 12.58 | 0.32 |
07/05 | 490 | 490 | 476 | 476 | -1.86% | 43,700 | 69億9130万 | +2.15% | 12.68 | 0.32 |
07/04 | 485 | 492 | 484 | 485 | -0.21% | 64,400 | 71億2349万 | +4.3% | 12.92 | 0.33 |
07/03 | 488 | 492 | 485 | 486 | -0.21% | 41,300 | 71億3818万 | +4.97% | 12.95 | 0.33 |
07/02 | 493 | 495 | 486 | 487 | 0% | 40,000 | 71億5286万 | +5.64% | 12.98 | 0.33 |
07/01 | 500 | 502 | 486 | 487 | -1.62% | 49,600 | 71億5286万 | +5.87% | 12.98 | 0.33 |
06/28 | 494 | 499 | 490 | 495 | +1.43% | 67,500 | 72億7037万 | +7.84% | 13.19 | 0.33 |
06/27 | 485 | 497 | 484 | 488 | +1.46% | 76,000 | 71億6755万 | +6.78% | 13 | 0.33 |
06/26 | 475 | 488 | 475 | 481 | +1.69% | 84,700 | 70億6474万 | +5.48% | 12.82 | 0.32 |
06/25 | 468 | 475 | 466 | 473 | +1.28% | 47,800 | 69億4724万 | +4.19% | 12.6 | 0.32 |
06/24 | 470 | 470 | 462 | 467 | +1.74% | 46,900 | 68億5911万 | +3.09% | 12.44 | 0.31 |
06/21 | 455 | 462 | 455 | 459 | +0.88% | 14,600 | 67億4161万 | +1.55% | 12.23 | 0.31 |
06/20 | 458 | 459 | 451 | 455 | -0.22% | 14,200 | 66億8286万 | +0.89% | 12.12 | 0.31 |
06/19 | 456 | 464 | 453 | 456 | -0.22% | 32,500 | 66億9755万 | +1.33% | 12.15 | 0.31 |
06/18 | 459 | 462 | 455 | 457 | +0.88% | 16,000 | 67億1224万 | +1.56% | 12.18 | 0.31 |
06/17 | 462 | 462 | 453 | 453 | -1.74% | 22,800 | 66億5349万 | +0.89% | 12.07 | 0.3 |
06/14 | 455 | 465 | 455 | 461 | +1.1% | 20,000 | 67億7099万 | +2.67% | 12.28 | 0.31 |
06/13 | 472 | 472 | 456 | 456 | -2.15% | 40,800 | 66億9755万 | +1.79% | 12.15 | 0.31 |
06/12 | 465 | 470 | 461 | 466 | +0.22% | 75,200 | 68億4442万 | +4.25% | 12.42 | 0.31 |
06/11 | 458 | 474 | 458 | 465 | +1.09% | 103,600 | 68億2974万 | +4.03% | 12.39 | 0.31 |
06/10 | 450 | 462 | 446 | 460 | +3.37% | 44,500 | 67億5630万 | +2.91% | 12.26 | 0.31 |
06/07 | 447 | 447 | 443 | 445 | 0% | 27,400 | 65億3598万 | -0.22% | 11.86 | 0.3 |
06/06 | 448 | 449 | 441 | 445 | +0.23% | 36,100 | 65億3598万 | -0.45% | 11.86 | 0.3 |
06/05 | 451 | 451 | 443 | 444 | -1.33% | 51,800 | 65億2130万 | -0.67% | 11.83 | 0.3 |
06/04 | 451 | 459 | 449 | 450 | +0.22% | 55,700 | 66億942万 | +0.45% | 11.99 | 0.3 |
06/03 | 460 | 460 | 449 | 449 | -1.97% | 39,900 | 65億9474万 | -0.22% | 11.96 | 0.3 |
05/31 | 439 | 458 | 439 | 458 | +5.29% | 74,600 | 67億2692万 | +1.55% | 12.2 | 0.31 |
05/30 | 441 | 441 | 433 | 435 | -1.36% | 44,000 | 63億8911万 | -3.76% | 11.59 | 0.29 |
05/29 | 456 | 456 | 441 | 441 | -2.22% | 77,800 | 64億7723万 | -2.86% | 11.75 | 0.3 |
05/28 | 455 | 462 | 450 | 451 | -0.88% | 49,900 | 66億2411万 | -1.1% | 12.02 | 0.3 |
05/27 | 457 | 457 | 449 | 455 | +1.34% | 35,800 | 66億8286万 | -0.44% | 12.12 | 0.31 |
05/24 | 460 | 463 | 449 | 449 | -1.75% | 118,000 | 65億9474万 | -2.18% | 11.96 | 0.3 |
05/23 | 443 | 458 | 443 | 457 | +3.16% | 107,000 | 67億1224万 | -0.65% | 12.18 | 0.31 |
05/22 | 442 | 450 | 434 | 443 | +1.61% | 93,400 | 65億661万 | -4.11% | 11.8 | 0.3 |
05/21 | 443 | 445 | 436 | 436 | -2.9% | 54,200 | 64億380万 | -6.24% | 11.62 | 0.29 |
05/20 | 439 | 449 | 437 | 449 | +1.35% | 69,000 | 65億9474万 | -4.06% | 11.96 | 0.3 |
05/17 | 428 | 445 | 428 | 443 | +4.24% | 84,800 | 65億661万 | -5.94% | 11.8 | 0.3 |
05/16 | 447 | 447 | 419 | 425 | -4.71% | 356,400 | 62億4223万 | -10.15% | 11.32 | 0.29 |
05/15 | 448 | 455 | 446 | 446 | +0.68% | 59,900 | 65億5067万 | -6.3% | 11.88 | 0.3 |
05/14 | 443 | 446 | 437 | 443 | -0.67% | 52,800 | 65億661万 | -7.52% | 11.8 | 0.3 |
05/13 | 434 | 449 | 434 | 446 | +3.48% | 172,800 | 65億5067万 | -7.28% | 11.88 | 0.3 |
05/10 | 454 | 454 | 430 | 431 | -5.27% | 284,300 | 63億3036万 | -10.95% | 11.48 | 0.29 |
05/09 | 462 | 462 | 452 | 455 | -0.66% | 33,600 | 66億8286万 | -6.57% | 12.12 | 0.31 |
05/08 | 461 | 464 | 455 | 458 | -0.22% | 37,000 | 67億2692万 | -6.53% | 12.2 | 0.31 |
05/07 | 454 | 462 | 454 | 459 | +2.46% | 77,400 | 67億4161万 | -6.9% | 12.23 | 0.31 |
05/02 | 448 | 456 | 448 | 448 | 0% | 42,200 | 65億8005万 | -9.68% | 11.94 | 0.3 |
05/01 | 452 | 457 | 444 | 448 | -0.67% | 76,500 | 65億8005万 | -10.76% | 11.94 | 0.3 |
04/30 | 446 | 463 | 446 | 451 | -6.63% | 231,000 | 66億2411万 | -10.87% | 12.02 | 0.3 |
04/26 | 483 | 492 | 475 | 483 | 0% | 136,900 | 70億9411万 | -5.48% | 12.87 | 0.33 |
04/25 | 488 | 492 | 481 | 483 | -1.43% | 59,300 | 70億9411万 | -6.21% | 12.87 | 0.33 |
04/24 | 486 | 492 | 486 | 490 | +0.62% | 29,700 | 71億9693万 | -5.59% | 13.06 | 0.33 |
04/23 | 483 | 490 | 482 | 487 | +0.83% | 23,800 | 71億5286万 | -6.88% | 12.98 | 0.33 |
04/22 | 482 | 483 | 475 | 483 | +1.9% | 24,300 | 70億9411万 | -8.17% | 12.87 | 0.33 |
04/19 | 493 | 493 | 457 | 474 | -4.05% | 145,700 | 69億6193万 | -10.73% | 12.63 | 0.32 |
04/18 | 483 | 497 | 480 | 494 | +2.28% | 63,900 | 72億5568万 | -7.66% | 13.16 | 0.33 |
04/17 | 488 | 493 | 482 | 483 | -1.23% | 48,700 | 70億9411万 | -10.39% | 12.87 | 0.33 |
04/16 | 501 | 501 | 485 | 489 | -2.78% | 87,400 | 71億8224万 | -10.11% | 13.03 | 0.33 |
04/15 | 507 | 507 | 503 | 503 | -1.57% | 20,400 | 73億8787万 | -8.21% | 13.4 | 0.34 |
04/12 | 520 | 520 | 510 | 511 | -0.97% | 30,500 | 75億537万 | -7.43% | 13.62 | 0.34 |
04/11 | 515 | 521 | 510 | 516 | -0.77% | 69,500 | 75億7881万 | -7.19% | 13.75 | 0.35 |
04/10 | 505 | 520 | 503 | 520 | +2.77% | 76,500 | 76億3756万 | -7.14% | 13.86 | 0.35 |
04/09 | 502 | 509 | 499 | 506 | +0.4% | 32,500 | 74億3193万 | -10.28% | 13.48 | 0.34 |
04/08 | 509 | 509 | 502 | 504 | +0.8% | 79,000 | 74億255万 | -11.27% | 13.43 | 0.34 |
04/05 | 502 | 505 | 498 | 500 | -1.77% | 87,800 | 73億4380万 | -12.59% | 13.32 | 0.34 |
04/04 | 512 | 512 | 503 | 509 | +0.39% | 36,600 | 74億7599万 | -11.79% | 13.56 | 0.34 |
04/03 | 506 | 510 | 502 | 507 | -0.2% | 49,600 | 74億4662万 | -12.74% | 13.51 | 0.34 |
04/02 | 522 | 523 | 503 | 508 | -3.24% | 183,900 | 74億6130万 | -13.31% | 13.54 | 0.34 |
04/01 | 541 | 541 | 522 | 525 | -2.42% | 141,300 | 77億1099万 | -10.87% | 13.99 | 0.35 |
03/29 | 543 | 547 | 538 | 538 | -0.74% | 86,100 | 79億193万 | -9.12% | 1.19 | 0.36 |
03/28 | 541 | 554 | 534 | 542 | -7.35% | 195,900 | 79億6068万 | -8.75% | 1.2 | 0.36 |
03/27 | 572 | 587 | 572 | 585 | +2.45% | 76,200 | 85億9225万 | -1.85% | 1.3 | 0.39 |
03/26 | 575 | 582 | 570 | 571 | -0.7% | 94,900 | 83億8662万 | -4.19% | 1.27 | 0.38 |
03/25 | 583 | 586 | 573 | 575 | -1.37% | 77,300 | 84億4537万 | -3.69% | 1.27 | 0.39 |
03/22 | 577 | 588 | 572 | 583 | +1.04% | 102,500 | 85億6288万 | -2.18% | 1.29 | 0.39 |
03/21 | 580 | 584 | 573 | 577 | +0.17% | 93,700 | 84億7475万 | -3.19% | 1.28 | 0.39 |
03/19 | 582 | 582 | 570 | 576 | -1.2% | 87,900 | 84億6006万 | -3.36% | 1.28 | 0.39 |
03/18 | 584 | 590 | 580 | 583 | -0.51% | 57,400 | 85億6288万 | -2.18% | 1.29 | 0.39 |
03/15 | 587 | 593 | 586 | 586 | -0.68% | 37,700 | 86億694万 | -1.51% | 1.3 | 0.39 |
03/14 | 587 | 598 | 580 | 590 | +0.68% | 64,300 | 86億6569万 | -0.67% | 1.31 | 0.4 |
03/13 | 604 | 610 | 583 | 586 | -2.98% | 83,300 | 86億694万 | -1.01% | 1.3 | 0.39 |
03/12 | 592 | 604 | 585 | 604 | +2.03% | 33,900 | 88億7132万 | +2.2% | 1.34 | 0.41 |
03/11 | 600 | 603 | 589 | 592 | -2.63% | 156,700 | 86億9506万 | +0.17% | 1.31 | 0.4 |
03/08 | 607 | 612 | 603 | 608 | +0.16% | 51,300 | 89億3007万 | +3.05% | 1.35 | 0.41 |
03/07 | 623 | 623 | 607 | 607 | -1.46% | 51,900 | 89億1538万 | +2.88% | 1.35 | 0.41 |
03/06 | 615 | 624 | 615 | 616 | -0.65% | 30,400 | 90億4757万 | +4.58% | 1.37 | 0.41 |
03/05 | 610 | 620 | 608 | 620 | +2.31% | 84,200 | 91億632万 | +5.26% | 1.37 | 0.42 |
03/04 | 613 | 613 | 601 | 606 | -1.14% | 72,300 | 89億69万 | +3.06% | 1.34 | 0.41 |
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 | 2,910 291 6/19 291 6/14 | 1,450 145 1/22 | 2,550,200 25,502,000 10/15 | - | - | +25.11% 10/15 | -26.53% 1/22 |
2009年 3月期 | 2,160 216 6/24 | 680 68 10/8 | 449,300 4,493,000 6/24 | - | - | +32.24% 4/17 | -42.13% 10/8 |
2010年 3月期 | 1,200 120 6/11 | 780 78 11/30 78 11/27 | 685,500 6,855,000 4/17 | - | - | +21.98% 4/12 | -16.57% 7/13 |
2011年 3月期 | 1,520 152 3/4 | 690 69 3/15 | 1,750,800 17,508,000 3/4 | 223億2517万 | 101億3445万 | +22.13% 3/4 | -33.64% 3/15 |
2012年 3月期 | 1,300 130 4/6 | 760 76 11/17 | 2,876,100 28,761,000 1/23 | 190億9390万 | 111億6258万 | +41.23% 1/23 | -13.65% 10/5 |
2013年 3月期 | 1,130 113 2/5 | 700 70 11/15 70 11/13 | 1,981,100 19,811,000 1/31 | 165億9700万 | 102億8133万 | +18.43% 2/4 | -13.14% 5/18 |
2014年 3月期 | 1,490 149 9/25 | 780 78 6/7 | 8,597,000 85,970,000 9/25 | 218億8454万 | 114億5634万 | +34.33% 9/25 | -14.66% 6/7 |
2015年 3月期 | 1,300 130 7/31 | 870 87 5/21 | 4,604,500 46,045,000 7/31 | 190億9390万 | 127億7822万 | +12.23% 7/31 | -10.62% 10/16 |
2016年 3月期 | 1,260 126 6/8 126 6/4 他2件 | 660 66 2/12 | 371,600 3,716,000 5/8 | 185億639万 | 96億9382万 | +9.11% 3/14 | -17.57% 2/12 |
2017年 3月期 | 960 96 12/7 | 640 64 7/8 64 7/6 他4件 | 235,700 2,357,000 12/8 | 141億11万 | 94億7万 | +15.62% 11/24 | -9.91% 4/13 |
2018年 3月期 | 1,210 121 7/31 | 750 3/26 75 4/14 他2件 | 3,905,900 39,059,000 7/31 | 177億7201万 | 110億1571万 | +27.35% 7/31 | -14.64% 2/14 |
2019年 3月期 | 876 5/2 | 486 12/25 | 103,200 12/28 | 128億6635万 | 71億3818万 | +5.73% 7/30 | -23.09% 12/25 |
2020年 3月期 | 533 4/26 4/8 他2件 | 254 3/13 | 332,100 10/30 | 78億2849万 | 37億3065万 | +11.3% 4/8 | -28.68% 3/13 |
2021年 3月期 | 470 3/17 | 306 8/3 7/31 | 1,076,800 3/15 | 69億317万 | 44億9441万 | +24.76% 3/15 | -11.99% 7/31 |
2022年 3月期 | 460 5/10 | 319 3/9 12/28 | 90,300 5/11 | 67億5630万 | 46億8534万 | +11.17% 1/17 | -10.01% 12/2 |
2023年 3月期 | 370 3/31 2/2 | 303 10/3 | 210,800 2/3 | 54億3441万 | 44億5034万 | +15.1% 2/2 | -6.03% 10/3 |
2024年 3月期 | 760 9/21 | 320 6/2 6/1 他2件 | 2,520,700 9/20 | 111億6258万 | 47億3万 | +40.68% 9/19 | -13.83% 11/2 |
最新 | 442 2024/7/26 | 22,100 | 64億9192万 | -6.55% 473 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 47%(1.47倍)
- 1985/12/28 vs 1984/12/28
- -8%(0.92倍)
- 1986/12/27 vs 1985/12/28
- -2%(0.98倍)
- 1987/12/28 vs 1986/12/27
- 50%(1.5倍)
- 1988/12/28 vs 1987/12/28
- 110%(2.1倍)
- 1989/12/29 vs 1988/12/28
- 38%(1.38倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- -6%(0.94倍)
- 1992/12/30 vs 1991/12/30
- -36%(0.64倍)
- 1993/12/30 vs 1992/12/30
- -10%(0.9倍)
- 1994/12/30 vs 1993/12/30
- 28%(1.28倍)
- 1995/12/29 vs 1994/12/30
- 70%(1.7倍)
- 1996/12/30 vs 1995/12/29
- -54%(0.46倍)
- 1997/12/30 vs 1996/12/30
- -66%(0.34倍)
- 1998/12/30 vs 1997/12/30
- 10%(1.1倍)
- 1999/12/30 vs 1998/12/30
- -27%(0.73倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- -42%(0.58倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 155%(2.55倍)
- 2004/12/30 vs 2003/12/30
- 39%(1.39倍)
- 2005/12/30 vs 2004/12/30
- 119%(2.19倍)
- 2006/12/29 vs 2005/12/30
- -31%(0.69倍)
- 2007/12/28 vs 2006/12/29
- -6%(0.94倍)
- 2008/12/30 vs 2007/12/28
- -60%(0.4倍)
- 2009/12/30 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/30
- 15%(1.15倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- -24%(0.76倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- 83%(1.83倍)
- 2024/07/26 vs 2023/12/29
- -22%(0.78倍)
- 過去安値
254円(2020/03/13) - 74%(1.74倍)
442円(7/26)