株価チャート
株価
7/26
- 前日 (7/25)
- 1,707
- 始値
- 1,716
- 高値
- 1,729
- 安値
- 1,695
- 終値 -0.18%
- 1,704
- 出来高 -15.96%
- 151,100
乖離率
- 株価（5日）
移動平均値 - -1.79%
1,735 - 株価（25日）
移動平均値 - -4.7%
1,788 - 出来高（5日）
移動平均値 - -12.84%
173,360
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 | 1,716 | 1,729 | 1,695 | 1,704 | -0.18% | 151,100 | 1056億3735万 | -4.7% | 8.12 | 0.48 |
| 07/25 | 1,717 | 1,725 | 1,702 | 1,707 | -1.9% | 179,800 | 1058億2333万 | -4.69% | 8.13 | 0.48 |
| 07/24 | 1,753 | 1,763 | 1,736 | 1,740 | -1.3% | 239,900 | 1078億6912万 | -2.96% | 8.29 | 0.49 |
| 07/23 | 1,752 | 1,779 | 1,752 | 1,763 | +0.17% | 143,500 | 1092億9498万 | -1.73% | 8.4 | 0.49 |
| 07/22 | 1,793 | 1,793 | 1,760 | 1,760 | -1.9% | 152,500 | 1091億900万 | -1.95% | 8.39 | 0.49 |
| 07/19 | 1,795 | 1,797 | 1,782 | 1,794 | -0.5% | 157,500 | 1112億1678万 | -0.17% | 8.55 | 0.5 |
| 07/18 | 1,816 | 1,818 | 1,803 | 1,803 | -0.72% | 125,900 | 1117億7473万 | +0.22% | 8.59 | 0.5 |
| 07/17 | 1,810 | 1,832 | 1,808 | 1,816 | +0.78% | 132,900 | 1125億8065万 | +0.89% | 8.65 | 0.51 |
| 07/16 | 1,820 | 1,826 | 1,800 | 1,802 | 0% | 235,200 | 1117億1273万 | +0.17% | 8.59 | 0.5 |
| 07/12 | 1,791 | 1,810 | 1,785 | 1,802 | 0% | 165,600 | 1117億1273万 | +0.11% | 8.59 | 0.5 |
| 07/11 | 1,791 | 1,802 | 1,781 | 1,802 | +1.69% | 205,100 | 1117億1273万 | +0.11% | 8.59 | 0.5 |
| 07/10 | 1,766 | 1,775 | 1,757 | 1,772 | -0.62% | 209,300 | 1098億5292万 | -1.61% | 8.44 | 0.5 |
| 07/09 | 1,771 | 1,792 | 1,765 | 1,783 | +0.73% | 185,500 | 1105億3485万 | -1.11% | 8.5 | 0.5 |
| 07/08 | 1,810 | 1,815 | 1,770 | 1,770 | -2.21% | 214,600 | 1097億2893万 | -2.05% | 8.43 | 0.5 |
| 07/05 | 1,852 | 1,855 | 1,810 | 1,810 | -2.16% | 166,500 | 1122億868万 | -0.11% | 8.62 | 0.51 |
| 07/04 | 1,823 | 1,850 | 1,813 | 1,850 | +1.48% | 187,200 | 1146億8843万 | +1.87% | 8.81 | 0.52 |
| 07/03 | 1,800 | 1,823 | 1,798 | 1,823 | +1.33% | 209,100 | 1130億1460万 | +0.33% | 8.69 | 0.51 |
| 07/02 | 1,810 | 1,814 | 1,793 | 1,799 | 0% | 157,700 | 1115億2675万 | -1.15% | 8.57 | 0.5 |
| 07/01 | 1,813 | 1,817 | 1,788 | 1,799 | -0.11% | 158,700 | 1115億2675万 | -1.26% | 8.57 | 0.5 |
| 06/28 | 1,797 | 1,805 | 1,789 | 1,801 | +0.22% | 183,500 | 1116億5074万 | -1.26% | 8.58 | 0.5 |
| 06/27 | 1,814 | 1,814 | 1,791 | 1,797 | -0.66% | 197,500 | 1114億276万 | -1.59% | 8.56 | 0.5 |
| 06/26 | 1,831 | 1,831 | 1,804 | 1,809 | -1.26% | 174,400 | 1121億4669万 | -1.09% | 8.62 | 0.51 |
| 06/25 | 1,794 | 1,832 | 1,794 | 1,832 | +2.46% | 186,900 | 1135億7255万 | -0.05% | 8.73 | 0.51 |
| 06/24 | 1,792 | 1,807 | 1,783 | 1,788 | +0.39% | 245,000 | 1108億4482万 | -2.61% | 8.52 | 0.5 |
| 06/21 | 1,781 | 1,792 | 1,770 | 1,781 | +0.91% | 308,100 | 1104億1086万 | -3.31% | 8.49 | 0.5 |
| 06/20 | 1,756 | 1,770 | 1,749 | 1,765 | -0.11% | 148,700 | 1094億1896万 | -4.44% | 8.41 | 0.49 |
| 06/19 | 1,765 | 1,781 | 1,758 | 1,767 | +0.06% | 109,300 | 1095億4295万 | -4.49% | 8.42 | 0.49 |
| 06/18 | 1,799 | 1,799 | 1,758 | 1,766 | -1.4% | 145,800 | 1094億8096万 | -4.95% | 8.41 | 0.49 |
| 06/17 | 1,800 | 1,801 | 1,776 | 1,791 | -0.83% | 179,400 | 1110億3080万 | -3.81% | 8.53 | 0.5 |
| 06/14 | 1,829 | 1,847 | 1,806 | 1,806 | -1.31% | 241,600 | 1119億6071万 | -3.22% | 8.61 | 0.51 |
| 06/13 | 1,850 | 1,862 | 1,830 | 1,830 | -0.27% | 247,800 | 1134億4856万 | -2.09% | 8.72 | 0.51 |
| 06/12 | 1,801 | 1,839 | 1,801 | 1,835 | +1.83% | 194,300 | 1137億5853万 | -1.87% | 8.74 | 0.51 |
| 06/11 | 1,831 | 1,835 | 1,802 | 1,802 | -0.88% | 109,000 | 1117億1273万 | -3.69% | 8.59 | 0.5 |
| 06/10 | 1,805 | 1,820 | 1,798 | 1,818 | +0.55% | 146,000 | 1127億463万 | -2.94% | 8.66 | 0.51 |
| 06/07 | 1,821 | 1,827 | 1,805 | 1,808 | -0.99% | 129,900 | 1120億8470万 | -3.52% | 8.61 | 0.51 |
| 06/06 | 1,840 | 1,845 | 1,817 | 1,826 | +0.44% | 172,600 | 1132億58万 | -2.67% | 8.7 | 0.51 |
| 06/05 | 1,857 | 1,859 | 1,813 | 1,818 | -3.25% | 269,400 | 1127億463万 | -3.19% | 8.66 | 0.51 |
| 06/04 | 1,899 | 1,899 | 1,868 | 1,879 | -1.42% | 186,200 | 1164億8625万 | -0.05% | 8.95 | 0.53 |
| 06/03 | 1,896 | 1,918 | 1,895 | 1,906 | +0.32% | 187,900 | 1181億6008万 | +1.44% | 9.08 | 0.53 |
| 05/31 | 1,885 | 1,900 | 1,870 | 1,900 | +0.8% | 254,900 | 1177億8812万 | +1.23% | 9.05 | 0.53 |
| 05/30 | 1,870 | 1,889 | 1,856 | 1,885 | -0.26% | 166,500 | 1168億5821万 | +0.48% | 8.98 | 0.53 |
| 05/29 | 1,857 | 1,904 | 1,856 | 1,890 | +2.38% | 266,200 | 1171億6818万 | +0.8% | 9.01 | 0.53 |
| 05/28 | 1,857 | 1,866 | 1,844 | 1,846 | -0.32% | 144,300 | 1144億4046万 | -1.49% | 8.8 | 0.52 |
| 05/27 | 1,852 | 1,859 | 1,836 | 1,852 | -0.59% | 157,900 | 1148億1242万 | -1.28% | 8.82 | 0.52 |
| 05/24 | 1,818 | 1,868 | 1,815 | 1,863 | -0.59% | 218,200 | 1154億9435万 | -0.69% | 8.88 | 0.52 |
| 05/23 | 1,865 | 1,891 | 1,839 | 1,874 | -1.11% | 244,700 | 1161億7628万 | -0.11% | 8.93 | 0.52 |
| 05/22 | 1,914 | 1,914 | 1,886 | 1,895 | -0.99% | 209,500 | 1174億7815万 | +0.91% | 9.03 | 0.53 |
| 05/21 | 1,940 | 1,960 | 1,914 | 1,914 | -0.93% | 282,700 | 1186億5603万 | +2.03% | 9.12 | 0.54 |
| 05/20 | 1,915 | 1,945 | 1,908 | 1,932 | +1.26% | 346,000 | 1197億7192万 | +3.09% | 9.21 | 0.54 |
| 05/17 | 1,887 | 1,919 | 1,855 | 1,908 | +3.3% | 438,500 | 1182億8407万 | +1.98% | 9.09 | 0.53 |
| 05/16 | 1,936 | 1,936 | 1,844 | 1,847 | -5.28% | 515,400 | 1145億245万 | -1.18% | 8.8 | 0.52 |
| 05/15 | 1,899 | 1,976 | 1,820 | 1,950 | +3.34% | 998,400 | 1208億8781万 | +4.39% | 9.29 | 0.55 |
| 05/14 | 1,875 | 1,887 | 1,848 | 1,887 | +0.59% | 227,500 | 1169億8220万 | +1.29% | 8.99 | 0.53 |
| 05/13 | 1,870 | 1,887 | 1,860 | 1,876 | -0.21% | 206,400 | 1163億27万 | +0.86% | 8.94 | 0.53 |
| 05/10 | 1,858 | 1,885 | 1,857 | 1,880 | +1.29% | 173,500 | 1165億4825万 | +1.24% | 8.96 | 0.53 |
| 05/09 | 1,849 | 1,869 | 1,840 | 1,856 | +0.05% | 166,200 | 1150億6040万 | +0.16% | 8.84 | 0.52 |
| 05/08 | 1,850 | 1,872 | 1,845 | 1,855 | -0.54% | 144,900 | 1149億9840万 | +0.27% | 8.84 | 0.52 |
| 05/07 | 1,866 | 1,872 | 1,849 | 1,865 | +1.03% | 144,800 | 1156億1834万 | +0.87% | 8.89 | 0.52 |
| 05/02 | 1,855 | 1,855 | 1,830 | 1,846 | -0.54% | 199,300 | 1144億4046万 | 0% | 8.8 | 0.52 |
| 05/01 | 1,873 | 1,873 | 1,848 | 1,856 | -1.07% | 137,000 | 1150億6040万 | +0.54% | 8.84 | 0.52 |
| 04/30 | 1,871 | 1,892 | 1,865 | 1,876 | +0.64% | 162,900 | 1163億27万 | +1.63% | 8.94 | 0.53 |
| 04/26 | 1,867 | 1,867 | 1,837 | 1,864 | +0.76% | 166,100 | 1155億5635万 | +1.08% | 8.88 | 0.52 |
| 04/25 | 1,851 | 1,858 | 1,839 | 1,850 | -0.38% | 114,500 | 1146億8843万 | +0.33% | 8.81 | 0.52 |
| 04/24 | 1,866 | 1,872 | 1,848 | 1,857 | -0.54% | 131,200 | 1151億2239万 | +0.7% | 8.85 | 0.52 |
| 04/23 | 1,880 | 1,882 | 1,860 | 1,867 | -0.64% | 135,900 | 1157億4233万 | +1.3% | 8.9 | 0.52 |
| 04/22 | 1,883 | 1,898 | 1,867 | 1,879 | +0.8% | 175,100 | 1164億8625万 | +2.06% | 8.95 | 0.53 |
| 04/19 | 1,887 | 1,898 | 1,853 | 1,864 | -1.17% | 246,600 | 1155億5635万 | +1.41% | 8.88 | 0.52 |
| 04/18 | 1,857 | 1,896 | 1,853 | 1,886 | +1.73% | 214,900 | 1169億2021万 | +2.78% | 8.99 | 0.53 |
| 04/17 | 1,880 | 1,888 | 1,837 | 1,854 | -0.64% | 248,500 | 1149億3641万 | +1.31% | 8.83 | 0.52 |
| 04/16 | 1,917 | 1,917 | 1,857 | 1,866 | -3.06% | 301,500 | 1156億8033万 | +2.19% | 8.89 | 0.52 |
| 04/15 | 1,847 | 1,925 | 1,842 | 1,925 | +4% | 599,700 | 1193億3796万 | +5.65% | 9.17 | 0.54 |
| 04/12 | 1,862 | 1,862 | 1,841 | 1,851 | -0.43% | 136,800 | 1147億5043万 | +1.87% | 8.82 | 0.52 |
| 04/11 | 1,834 | 1,867 | 1,827 | 1,859 | +0.32% | 176,800 | 1152億4638万 | +2.48% | 8.86 | 0.52 |
| 04/10 | 1,848 | 1,868 | 1,838 | 1,853 | +0.43% | 267,800 | 1148億7441万 | +2.32% | 8.83 | 0.52 |
| 04/09 | 1,838 | 1,848 | 1,834 | 1,845 | +1.04% | 269,000 | 1143億7846万 | +2.1% | 8.79 | 0.52 |
| 04/08 | 1,837 | 1,843 | 1,804 | 1,826 | -0.49% | 185,900 | 1132億58万 | +1.22% | 8.7 | 0.51 |
| 04/05 | 1,801 | 1,842 | 1,801 | 1,835 | +0.99% | 272,000 | 1137億5853万 | +1.89% | 8.74 | 0.51 |
| 04/04 | 1,815 | 1,828 | 1,792 | 1,817 | +1% | 356,200 | 1126億4264万 | +1.11% | 8.66 | 0.51 |
| 04/03 | 1,780 | 1,818 | 1,778 | 1,799 | +1.24% | 281,200 | 1115億2675万 | +0.22% | 8.57 | 0.5 |
| 04/02 | 1,781 | 1,792 | 1,767 | 1,777 | -0.56% | 186,300 | 1101億6289万 | -0.89% | 8.47 | 0.5 |
| 04/01 | 1,834 | 1,834 | 1,780 | 1,787 | -1.76% | 270,800 | 1107億8283万 | -0.22% | 8.51 | 0.5 |
| 03/29 | 1,785 | 1,828 | 1,785 | 1,819 | +1.62% | 125,100 | 1127億6663万 | +1.73% | 12.47 | 0.51 |
| 03/28 | 1,812 | 1,824 | 1,782 | 1,790 | -3.19% | 223,200 | 1109億6881万 | +0.39% | 12.27 | 0.5 |
| 03/27 | 1,855 | 1,862 | 1,843 | 1,849 | +0.16% | 262,500 | 1146億2644万 | +3.82% | 12.67 | 0.52 |
| 03/26 | 1,840 | 1,854 | 1,840 | 1,846 | +0.22% | 164,300 | 1144億4046万 | +3.94% | 12.65 | 0.52 |
| 03/25 | 1,841 | 1,855 | 1,837 | 1,842 | -0.27% | 237,000 | 1141億9248万 | +4.01% | 12.63 | 0.52 |
| 03/22 | 1,855 | 1,859 | 1,832 | 1,847 | -0.11% | 213,200 | 1145億245万 | +4.65% | 12.66 | 0.52 |
| 03/21 | 1,850 | 1,857 | 1,842 | 1,849 | +0.49% | 418,600 | 1146億2644万 | +5.06% | 12.67 | 0.52 |
| 03/19 | 1,810 | 1,844 | 1,810 | 1,840 | +1.43% | 224,200 | 1140億6850万 | +4.84% | 12.61 | 0.52 |
| 03/18 | 1,831 | 1,834 | 1,809 | 1,814 | +0.22% | 167,800 | 1124億5666万 | +3.72% | 12.43 | 0.51 |
| 03/15 | 1,792 | 1,834 | 1,779 | 1,810 | +1% | 692,000 | 1122億868万 | +3.72% | 12.41 | 0.51 |
| 03/14 | 1,777 | 1,794 | 1,772 | 1,792 | +1.7% | 196,400 | 1110億9280万 | +2.93% | 12.28 | 0.5 |
| 03/13 | 1,776 | 1,781 | 1,744 | 1,762 | +0.11% | 196,300 | 1092億3298万 | +1.38% | 12.08 | 0.49 |
| 03/12 | 1,771 | 1,772 | 1,740 | 1,760 | +0.23% | 219,300 | 1091億900万 | +1.32% | 12.06 | 0.49 |
| 03/11 | 1,780 | 1,786 | 1,743 | 1,756 | -2.12% | 181,200 | 1088億6102万 | +1.09% | 12.04 | 0.49 |
| 03/08 | 1,785 | 1,800 | 1,781 | 1,794 | +0.22% | 297,500 | 1112億1678万 | +3.34% | 12.3 | 0.5 |
| 03/07 | 1,790 | 1,809 | 1,775 | 1,790 | +0.45% | 291,100 | 1109億6881万 | +3.05% | 12.27 | 0.5 |
| 03/06 | 1,735 | 1,786 | 1,735 | 1,782 | +1.6% | 262,700 | 1104億7286万 | +2.53% | 12.21 | 0.5 |
| 03/05 | 1,760 | 1,760 | 1,732 | 1,754 | -0.34% | 152,000 | 1087億3703万 | +0.8% | 12.02 | 0.49 |
| 03/04 | 1,759 | 1,776 | 1,748 | 1,760 | +0.17% | 237,700 | 1091億900万 | +1.03% | 12.06 | 0.49 |
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 | |
| 2013年 3月期 | 1,180 118 3/25 | 650 65 11/15 | 1,697,900 16,979,000 2/7 | 643億2487万 | 354億3319万 | +25.18% 1/4 | -11.37% 4/5 |
| 2014年 3月期 | 1,640 164 9/25 | 950 95 4/5 95 4/4 | 1,979,600 19,796,000 1/21 | 894億67万 | 517億8697万 | +20.45% 5/21 | -11.63% 6/13 |
| 2015年 3月期 | 1,930 193 3/26 193 3/25 他2件 | 1,320 132 4/15 132 4/11 | 2,587,750 25,877,500 11/26 | 1052億932万 | 719億5663万 | +13.38% 7/30 | -10.44% 10/16 |
| 2016年 3月期 | 2,370 237 6/4 | 1,610 161 2/12 | 1,495,930 14,959,300 5/15 | 1291億9487万 | 877億6529万 | +13.92% 5/18 | -15.36% 2/12 |
| 2017年 3月期 | 2,910 291 2/16 | 1,660 166 4/8 | 1,224,200 12,242,000 6/7 | 1708億4080万 | 904億9092万 | +10.65% 5/17 | -7.94% 4/6 |
| 2018年 3月期 | 3,530 353 10/10 | 2,280 228 4/19 228 4/14 | 1,450,940 14,509,400 10/10 | 2188億3793万 | 1413億4575万 | +11.16% 5/16 | -10.97% 2/14 |
| 2019年 3月期 | 3,050 305 5/15 | 2,000 200 12/25 | 1,145,580 11,455,800 7/30 | 1890億8093万 | 1239億8750万 | +7.69% 2/6 | -13.62% 12/25 |
| 2020年 3月期 | 2,560 256 4/8 256 4/5 | 1,410 141 3/13 | 1,129,270 11,292,700 3/18 | 1587億400万 | 874億1118万 | +11.31% 11/12 | -25.32% 3/13 |
| 2021年 3月期 | 2,365 3/23 | 1,530 153 4/6 | 831,900 3/29 | 1466億1521万 | 948億5043万 | +9.9% 6/9 6/8 | -10.15% 9/30 |
| 2022年 3月期 | 2,335 5/10 | 1,617 3/9 | 1,190,600 8/2 | 1447億5540万 | 1002億4389万 | +10.86% 9/13 | -11.63% 5/27 |
| 2023年 3月期 | 1,742 4/5 4/4 | 1,413 2/3 | 2,804,200 3/31 | 1079億9311万 | 875億9716万 | +5.51% 8/1 | -9.25% 9/30 |
| 2024年 3月期 | 1,868 1/31 | 1,322 6/1 | 1,002,500 9/12 | 1158億432万 | 819億5573万 | +12.39% 9/19 | -7.96% 10/4 |
| 最新 | 1,704 2024/7/26 | 151,100 | 1056億3735万 | -4.7% 1,788 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/07/26 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
650円（2012/11/15） - 162%（2.62倍）
1,704円（7/26）