株価チャート
株価
7/26
- 前日 (7/25)
- 1,650
- 始値
- 1,638
- 高値
- 1,650
- 安値
- 1,620
- 終値 -1.52%
- 1,625
- 出来高 -33.97%
- 27,800
乖離率
- 株価（5日）
移動平均値 - -2.99%
1,675 - 株価（25日）
移動平均値 - -3.79%
1,689 - 出来高（5日）
移動平均値 - -7.52%
30,060
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 | 1,638 | 1,650 | 1,620 | 1,625 | -1.52% | 27,800 | 53億5124万 | -3.79% | 10.99 | 0.55 |
| 07/25 | 1,684 | 1,700 | 1,650 | 1,650 | -2.94% | 42,100 | 54億3357万 | -2.14% | 11.16 | 0.56 |
| 07/24 | 1,719 | 1,759 | 1,689 | 1,700 | -1.11% | 30,000 | 55億9822万 | +1.13% | 11.5 | 0.58 |
| 07/23 | 1,686 | 1,735 | 1,686 | 1,719 | +2.14% | 17,400 | 56億6079万 | +2.5% | 11.63 | 0.59 |
| 07/22 | 1,731 | 1,731 | 1,683 | 1,683 | -3% | 33,000 | 55億4224万 | +0.84% | 11.38 | 0.57 |
| 07/19 | 1,714 | 1,744 | 1,713 | 1,735 | +1.34% | 32,500 | 57億1348万 | +4.27% | 11.74 | 0.59 |
| 07/18 | 1,729 | 1,761 | 1,705 | 1,712 | -1.61% | 42,500 | 56億3774万 | +3.44% | 11.58 | 0.58 |
| 07/17 | 1,760 | 1,804 | 1,735 | 1,740 | -1.86% | 51,600 | 57億2994万 | +5.52% | 11.77 | 0.59 |
| 07/16 | 1,801 | 1,834 | 1,732 | 1,773 | -2.04% | 58,800 | 58億3862万 | +8.18% | 11.99 | 0.6 |
| 07/12 | 1,804 | 1,877 | 1,802 | 1,810 | -0.88% | 60,500 | 59億6046万 | +11.18% | 12.24 | 0.62 |
| 07/11 | 1,756 | 1,847 | 1,756 | 1,826 | +3.34% | 102,000 | 60億1315万 | +13.14% | 12.35 | 0.62 |
| 07/10 | 1,863 | 1,915 | 1,745 | 1,767 | -5.05% | 173,400 | 58億1886万 | +10.51% | 11.95 | 0.6 |
| 07/09 | 2,139 | 2,177 | 1,823 | 1,861 | -4.61% | 984,200 | 61億2841万 | +17.34% | 12.59 | 0.63 |
| 07/08 | 1,951 | 1,951 | 1,951 | 1,951 | +25.79% | 23,800 | 64億2478万 | +24.19% | 13.2 | 0.66 |
| 07/05 | 1,567 | 1,567 | 1,545 | 1,551 | -0.26% | 9,800 | 51億755万 | +0.06% | 10.49 | 0.53 |
| 07/04 | 1,570 | 1,575 | 1,554 | 1,555 | -0.64% | 13,200 | 51億2073万 | +0.65% | 10.52 | 0.53 |
| 07/03 | 1,574 | 1,592 | 1,541 | 1,565 | -0.45% | 23,500 | 51億5366万 | +1.69% | 10.59 | 0.53 |
| 07/02 | 1,634 | 1,638 | 1,566 | 1,572 | -3.56% | 23,600 | 51億7671万 | +2.61% | 10.63 | 0.54 |
| 07/01 | 1,620 | 1,646 | 1,619 | 1,630 | +0.31% | 8,700 | 53億6771万 | +6.89% | 11.03 | 0.56 |
| 06/28 | 1,646 | 1,646 | 1,601 | 1,625 | -0.73% | 9,400 | 53億5124万 | +7.19% | 10.99 | 0.55 |
| 06/27 | 1,617 | 1,692 | 1,615 | 1,637 | +1.93% | 21,400 | 53億9076万 | +8.55% | 11.07 | 0.56 |
| 06/26 | 1,635 | 1,652 | 1,596 | 1,606 | -2.55% | 18,400 | 52億8867万 | +7.21% | 10.86 | 0.55 |
| 06/25 | 1,695 | 1,695 | 1,632 | 1,648 | -1.67% | 17,300 | 54億2698万 | +10.68% | 11.15 | 0.56 |
| 06/24 | 1,648 | 1,677 | 1,610 | 1,676 | +3.91% | 38,200 | 55億1919万 | +13.32% | 11.34 | 0.57 |
| 06/21 | 1,575 | 1,635 | 1,550 | 1,613 | +5.08% | 34,400 | 53億1172万 | +9.88% | 10.91 | 0.55 |
| 06/20 | 1,540 | 1,576 | 1,523 | 1,535 | -0.13% | 9,400 | 50億5486万 | +5.28% | 10.38 | 0.52 |
| 06/19 | 1,607 | 1,636 | 1,522 | 1,537 | -3.09% | 35,800 | 50億6145万 | +6% | 10.4 | 0.52 |
| 06/18 | 1,563 | 1,586 | 1,545 | 1,586 | +2.85% | 13,100 | 52億2281万 | +9.83% | 10.73 | 0.54 |
| 06/17 | 1,549 | 1,565 | 1,530 | 1,542 | -0.26% | 11,200 | 50億7792万 | +7.31% | 10.43 | 0.53 |
| 06/14 | 1,510 | 1,550 | 1,510 | 1,546 | +2.11% | 9,200 | 50億9109万 | +7.89% | 10.46 | 0.53 |
| 06/13 | 1,547 | 1,564 | 1,514 | 1,514 | -2.13% | 28,700 | 49億8571万 | +6.1% | 10.24 | 0.52 |
| 06/12 | 1,505 | 1,547 | 1,488 | 1,547 | +3.27% | 23,300 | 50億9438万 | +8.71% | 10.46 | 0.53 |
| 06/11 | 1,512 | 1,515 | 1,489 | 1,498 | -0.99% | 13,800 | 49億3302万 | +5.72% | 10.13 | 0.51 |
| 06/10 | 1,458 | 1,522 | 1,458 | 1,513 | +3.84% | 23,900 | 49億8242万 | +7.3% | 10.23 | 0.52 |
| 06/07 | 1,432 | 1,459 | 1,426 | 1,457 | +1.53% | 10,700 | 47億9800万 | +3.85% | 9.86 | 0.5 |
| 06/06 | 1,453 | 1,453 | 1,416 | 1,435 | -0.35% | 10,300 | 47億2556万 | +2.65% | 9.71 | 0.49 |
| 06/05 | 1,486 | 1,486 | 1,425 | 1,440 | -3.03% | 20,100 | 47億4202万 | +3.23% | 9.74 | 0.49 |
| 06/04 | 1,434 | 1,485 | 1,430 | 1,485 | +3.05% | 22,100 | 48億9021万 | +7.07% | 10.05 | 0.51 |
| 06/03 | 1,453 | 1,460 | 1,427 | 1,441 | +1.05% | 13,500 | 47億4531万 | +4.5% | 9.75 | 0.49 |
| 05/31 | 1,387 | 1,426 | 1,379 | 1,426 | +2.59% | 21,900 | 46億9592万 | +3.78% | 9.65 | 0.49 |
| 05/30 | 1,393 | 1,394 | 1,372 | 1,390 | -0.64% | 26,300 | 45億7737万 | +1.61% | 9.4 | 0.47 |
| 05/29 | 1,396 | 1,405 | 1,391 | 1,399 | -0.43% | 13,000 | 46億701万 | +2.72% | 9.46 | 0.48 |
| 05/28 | 1,433 | 1,433 | 1,394 | 1,405 | -0.35% | 11,200 | 46億2676万 | +3.77% | 9.5 | 0.48 |
| 05/27 | 1,428 | 1,445 | 1,387 | 1,410 | +0.57% | 11,000 | 46億4323万 | +4.52% | 9.54 | 0.48 |
| 05/24 | 1,381 | 1,406 | 1,377 | 1,402 | +0.79% | 9,000 | 46億1688万 | +4.55% | 9.48 | 0.48 |
| 05/23 | 1,393 | 1,420 | 1,388 | 1,391 | -0.57% | 12,400 | 45億8066万 | +4.27% | 9.41 | 0.47 |
| 05/22 | 1,397 | 1,399 | 1,389 | 1,399 | +0.21% | 10,900 | 46億701万 | +5.35% | 9.46 | 0.48 |
| 05/21 | 1,400 | 1,408 | 1,391 | 1,396 | -0.21% | 5,100 | 45億9713万 | +5.6% | 9.44 | 0.48 |
| 05/20 | 1,373 | 1,406 | 1,373 | 1,399 | +2.57% | 10,200 | 46億701万 | +6.23% | 9.46 | 0.48 |
| 05/17 | 1,336 | 1,364 | 1,335 | 1,364 | +1.94% | 6,800 | 44億9175万 | +4.04% | 9.23 | 0.46 |
| 05/16 | 1,385 | 1,385 | 1,332 | 1,338 | -3.18% | 24,000 | 44億613万 | +2.37% | 9.05 | 0.46 |
| 05/15 | 1,401 | 1,401 | 1,364 | 1,382 | -2.4% | 11,100 | 45億5102万 | +6.06% | 9.35 | 0.47 |
| 05/14 | 1,410 | 1,416 | 1,403 | 1,416 | -0.28% | 3,200 | 46億6299万 | +9.01% | 9.58 | 0.48 |
| 05/13 | 1,422 | 1,427 | 1,382 | 1,420 | +1% | 14,900 | 46億7616万 | +9.57% | 9.61 | 0.48 |
| 05/10 | 1,450 | 1,454 | 1,406 | 1,406 | -0.71% | 21,400 | 46億3006万 | +8.82% | 9.51 | 0.48 |
| 05/09 | 1,391 | 1,446 | 1,375 | 1,416 | +2.16% | 34,700 | 46億6299万 | +10.19% | 9.58 | 0.48 |
| 05/08 | 1,364 | 1,386 | 1,342 | 1,386 | +3.66% | 32,900 | 45億6420万 | +8.37% | 9.38 | 0.47 |
| 05/07 | 1,342 | 1,346 | 1,330 | 1,337 | +0.91% | 12,300 | 44億283万 | +5.19% | 9.04 | 0.46 |
| 05/02 | 1,349 | 1,349 | 1,325 | 1,325 | -1.78% | 12,700 | 43億6332万 | +4.83% | 8.96 | 0.45 |
| 05/01 | 1,355 | 1,355 | 1,335 | 1,349 | -0.52% | 11,700 | 44億4235万 | +7.15% | 9.13 | 0.46 |
| 04/30 | 1,386 | 1,396 | 1,300 | 1,356 | +9.53% | 109,400 | 44億6540万 | +8.31% | 9.17 | 0.46 |
| 04/26 | 1,263 | 1,288 | 1,238 | 1,238 | -3.88% | 36,700 | 40億7682万 | -0.64% | 8.37 | 0.42 |
| 04/25 | 1,313 | 1,313 | 1,280 | 1,288 | -2.05% | 9,000 | 42億4147万 | +3.54% | 8.71 | 0.44 |
| 04/24 | 1,328 | 1,328 | 1,301 | 1,315 | +2.65% | 10,400 | 43億3039万 | +6.05% | 8.9 | 0.45 |
| 04/23 | 1,261 | 1,315 | 1,236 | 1,281 | +4.06% | 17,800 | 42億1842万 | +3.81% | 8.67 | 0.44 |
| 04/22 | 1,232 | 1,232 | 1,223 | 1,231 | +1.57% | 1,600 | 40億5377万 | +0.16% | 8.33 | 0.42 |
| 04/19 | 1,261 | 1,261 | 1,212 | 1,212 | -3.58% | 7,300 | 39億9120万 | -1.22% | 8.2 | 0.41 |
| 04/18 | 1,213 | 1,263 | 1,213 | 1,257 | +3.46% | 5,600 | 41億3939万 | +2.61% | 8.5 | 0.43 |
| 04/17 | 1,226 | 1,256 | 1,215 | 1,215 | -0.9% | 6,200 | 40億108万 | -0.49% | 8.22 | 0.41 |
| 04/16 | 1,257 | 1,257 | 1,226 | 1,226 | -2% | 6,400 | 40億3730万 | +0.57% | 8.29 | 0.42 |
| 04/15 | 1,240 | 1,260 | 1,240 | 1,251 | +0.48% | 4,400 | 41億1963万 | +2.96% | 8.46 | 0.43 |
| 04/12 | 1,284 | 1,284 | 1,232 | 1,245 | -1.27% | 13,400 | 40億9987万 | +2.81% | 8.42 | 0.42 |
| 04/11 | 1,251 | 1,263 | 1,251 | 1,261 | +0.08% | 3,200 | 41億5256万 | +4.47% | 8.53 | 0.43 |
| 04/10 | 1,280 | 1,284 | 1,251 | 1,260 | -0.79% | 4,500 | 41億4927万 | +4.83% | 8.52 | 0.43 |
| 04/09 | 1,237 | 1,282 | 1,237 | 1,270 | +2.67% | 10,200 | 41億8220万 | +6.1% | 8.59 | 0.43 |
| 04/08 | 1,288 | 1,288 | 1,226 | 1,237 | -3.36% | 20,200 | 40億7353万 | +3.78% | 8.37 | 0.42 |
| 04/05 | 1,317 | 1,328 | 1,280 | 1,280 | -4.97% | 22,400 | 42億1513万 | +7.65% | 8.66 | 0.44 |
| 04/04 | 1,310 | 1,380 | 1,308 | 1,347 | +3.14% | 32,900 | 44億3577万 | +13.67% | 9.11 | 0.46 |
| 04/03 | 1,264 | 1,320 | 1,255 | 1,306 | +4.65% | 36,000 | 43億75万 | +10.96% | 8.83 | 0.44 |
| 04/02 | 1,246 | 1,311 | 1,242 | 1,248 | +0.24% | 42,000 | 41億975万 | +6.48% | 8.44 | 0.43 |
| 04/01 | 1,215 | 1,255 | 1,201 | 1,245 | +3.84% | 23,000 | 40億9987万 | +6.5% | 8.42 | 0.42 |
| 03/29 | 1,179 | 1,200 | 1,179 | 1,199 | +3.36% | 14,800 | 39億4839万 | +2.83% | 8.11 | 0.41 |
| 03/28 | 1,158 | 1,174 | 1,158 | 1,160 | -2.77% | 7,400 | 38億1996万 | -0.43% | 7.85 | 0.4 |
| 03/27 | 1,198 | 1,199 | 1,191 | 1,193 | +0.68% | 3,800 | 39億2863万 | +2.49% | 8.07 | 0.41 |
| 03/26 | 1,199 | 1,205 | 1,181 | 1,185 | -0.67% | 11,600 | 39億229万 | +1.89% | 8.02 | 0.4 |
| 03/25 | 1,196 | 1,206 | 1,192 | 1,193 | +0.17% | 15,800 | 39億2863万 | +2.76% | 8.07 | 0.41 |
| 03/22 | 1,196 | 1,203 | 1,188 | 1,191 | +0.17% | 6,200 | 39億2205万 | +2.67% | 8.06 | 0.41 |
| 03/21 | 1,183 | 1,198 | 1,183 | 1,189 | +1.54% | 7,100 | 39億1546万 | +2.68% | 8.04 | 0.41 |
| 03/19 | 1,171 | 1,180 | 1,158 | 1,171 | +0.6% | 8,900 | 38億5618万 | +1.3% | 7.92 | 0.4 |
| 03/18 | 1,173 | 1,173 | 1,162 | 1,164 | -0.09% | 2,400 | 38億3313万 | +0.69% | 7.87 | 0.4 |
| 03/15 | 1,174 | 1,174 | 1,160 | 1,165 | -0.77% | 3,900 | 38億3643万 | +0.78% | 7.88 | 0.4 |
| 03/14 | 1,152 | 1,174 | 1,152 | 1,174 | +1.38% | 6,400 | 38億6606万 | +1.47% | 7.94 | 0.4 |
| 03/13 | 1,150 | 1,167 | 1,150 | 1,158 | +0.7% | 4,200 | 38億1337万 | +0.09% | 7.83 | 0.39 |
| 03/12 | 1,129 | 1,150 | 1,129 | 1,150 | +0.79% | 2,700 | 37億8703万 | -0.69% | 7.78 | 0.39 |
| 03/11 | 1,133 | 1,170 | 1,112 | 1,141 | -0.52% | 21,900 | 37億5739万 | -1.55% | 7.72 | 0.39 |
| 03/08 | 1,133 | 1,154 | 1,130 | 1,147 | +0.26% | 5,500 | 37億7715万 | -1.29% | 7.76 | 0.39 |
| 03/07 | 1,145 | 1,148 | 1,133 | 1,144 | +0.44% | 9,700 | 37億6727万 | -1.55% | 7.74 | 0.39 |
| 03/06 | 1,133 | 1,149 | 1,133 | 1,139 | -0.09% | 2,900 | 37億5081万 | -1.89% | 7.7 | 0.39 |
| 03/05 | 1,137 | 1,149 | 1,130 | 1,140 | +0.09% | 5,200 | 37億5410万 | -1.81% | 7.71 | 0.39 |
| 03/04 | 1,161 | 1,161 | 1,138 | 1,139 | -1.89% | 15,600 | 37億5081万 | -1.81% | 7.7 | 0.39 |
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 | 2,730 273 8/7 | 1,060 106 1/16 | 461,100 4,611,000 8/7 | - | - | +20.07% 4/24 | -26.1% 1/16 |
| 2009年 3月期 | 1,800 180 6/6 | 910 91 10/10 | 43,800 438,000 4/23 | - | - | +11.24% 2/17 | -24.99% 10/8 |
| 2010年 3月期 | 1,540 154 7/31 | 1,050 105 12/4 | 230,900 2,309,000 2/26 | - | - | +16.39% 10/28 | -14.38% 12/2 |
| 2011年 3月期 | 2,890 289 3/25 | 880 88 3/15 | 788,100 7,881,000 6/15 | 95億1698万 | 28億9790万 | +104.74% 3/24 | -21.9% 3/15 |
| 2012年 3月期 | 2,740 274 4/4 | 1,470 147 11/21 147 11/18 他3件 | 806,100 8,061,000 4/1 | 90億2302万 | 48億4082万 | +18.93% 1/17 | -16.56% 5/23 |
| 2013年 3月期 | 2,860 286 2/1 | 1,330 133 6/4 | 239,700 2,397,000 12/13 | 94億1819万 | 43億7978万 | +26.13% 12/14 | -25.56% 5/15 |
| 2014年 3月期 | 2,650 265 10/21 | 1,950 195 6/27 | 148,200 1,482,000 10/17 | 87億2664万 | 64億2149万 | +12.62% 10/21 | -13.69% 6/3 |
| 2015年 3月期 | 3,030 303 8/27 | 2,020 202 5/21 | 355,600 3,556,000 8/26 | 99億7801万 | 66億5201万 | +20.78% 8/27 | -12.2% 10/14 |
| 2016年 3月期 | 2,390 239 5/20 | 1,280 128 2/12 | 40,800 408,000 12/25 | 78億7044万 | 42億1513万 | +37.37% 4/18 | -15.6% 2/12 |
| 2017年 3月期 | 2,240 224 10/25 | 1,210 121 6/24 | 1,650,600 16,506,000 10/25 | 73億7648万 | 39億8462万 | +37.19% 10/25 | -13.83% 4/12 |
| 2018年 3月期 | 1,940 194 10/3 | 1,570 157 4/13 | 60,800 608,000 4/4 | 63億8856万 | 51億7012万 | +6.56% 7/10 | -8.54% 2/14 |
| 2019年 3月期 | 1,790 179 6/18 | 843 2/14 | 119,400 1,194,000 6/18 | 58億9460万 | 27億7606万 | +7.34% 6/18 | -21.62% 12/25 |
| 2020年 3月期 | 2,037 1/24 | 601 6/3 | 2,058,500 7/5 | 67億799万 | 19億7913万 | +124.56% 7/4 | -22.69% 3/13 |
| 2021年 3月期 | 1,606 2/9 | 1,130 8/3 4/3 | 538,800 2/9 | 52億8867万 | 37億2117万 | +16.12% 2/9 | -9.13% 6/15 |
| 2022年 3月期 | 1,487 4/28 | 989 2/24 | 161,800 10/8 | 48億9680万 | 32億5685万 | +10.67% 10/11 | -8.84% 12/2 |
| 2023年 3月期 | 1,070 4/6 | 900 12/28 | 27,700 10/28 | 35億2358万 | 29億6376万 | +7.29% 1/20 | -3.94% 12/23 |
| 2024年 3月期 | 1,274 9/11 | 980 4/6 | 83,000 9/7 | 41億9537万 | 32億2721万 | +13.93% 9/11 | -9.56% 10/16 |
| 最新 | 1,625 2024/7/26 | 27,800 | 53億5124万 | -3.79% 1,689 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 4%（1.04倍）
- 1985/12/28 vs 1984/12/28
- 44%（1.44倍）
- 1986/12/27 vs 1985/12/28
- 32%（1.32倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 31%（1.31倍）
- 1989/12/29 vs 1988/12/28
- 48%（1.48倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/27 vs 1990/12/28
- 52%（1.52倍）
- 1992/12/30 vs 1991/12/27
- -2%（0.98倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -48%（0.52倍）
- 1998/12/30 vs 1997/12/30
- -6%（0.94倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 32%（1.32倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- 60%（1.6倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/07/26 vs 2023/12/29
- 55%（1.55倍）
- 過去安値
601円（2019/06/03） - 170%（2.7倍）
1,625円（7/26）