株価チャート
株価
7/26
- 前日 (7/25)
- 737
- 始値
- 740
- 高値
- 747
- 安値
- 739
- 終値 +0.81%
- 743
- 出来高 -38.11%
- 367,800
乖離率
- 株価(5日)
移動平均値 - +0.68%
738 - 株価(25日)
移動平均値 - +2.2%
727 - 出来高(5日)
移動平均値 - -53.92%
798,120
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 | 740 | 747 | 739 | 743 | +0.81% | 367,800 | 521億2620万 | +2.2% | 26.01 | 0.88 |
07/25 | 738 | 741 | 735 | 737 | -0.41% | 594,300 | 517億526万 | +1.38% | 25.8 | 0.87 |
07/24 | 740 | 745 | 738 | 740 | +0.27% | 981,000 | 519億1573万 | +1.37% | 25.9 | 0.87 |
07/23 | 740 | 743 | 735 | 738 | +0.54% | 589,700 | 517億7541万 | +0.82% | 25.83 | 0.87 |
07/22 | 754 | 762 | 734 | 734 | +0.55% | 1,457,800 | 514億9479万 | +0.14% | 25.69 | 0.87 |
07/19 | 725 | 730 | 721 | 730 | +0.55% | 673,500 | 512億1416万 | -0.54% | 25.55 | 0.86 |
07/18 | 725 | 730 | 725 | 726 | -0.14% | 403,400 | 509億3354万 | -1.36% | 25.41 | 0.86 |
07/17 | 721 | 730 | 721 | 727 | +0.97% | 841,600 | 510億369万 | -1.36% | 25.45 | 0.86 |
07/16 | 724 | 725 | 720 | 720 | -0.96% | 1,304,200 | 505億1260万 | -2.17% | 25.2 | 0.85 |
07/12 | 728 | 733 | 723 | 727 | -0.14% | 518,100 | 510億369万 | -1.22% | 25.45 | 0.86 |
07/11 | 730 | 730 | 727 | 728 | -0.27% | 254,300 | 510億7385万 | -1.09% | 25.48 | 0.86 |
07/10 | 724 | 730 | 722 | 730 | +1.11% | 946,200 | 512億1416万 | -0.68% | 25.55 | 0.86 |
07/09 | 720 | 725 | 719 | 722 | +0.28% | 1,433,000 | 506億5291万 | -1.63% | 25.27 | 0.85 |
07/08 | 720 | 721 | 720 | 720 | +0.14% | 321,300 | 505億1260万 | -1.91% | 25.2 | 0.85 |
07/05 | 720 | 721 | 719 | 719 | -0.14% | 588,000 | 504億4244万 | -2.04% | 25.17 | 0.85 |
07/04 | 721 | 721 | 719 | 720 | -0.14% | 1,544,700 | 505億1260万 | -1.91% | 25.2 | 0.85 |
07/03 | 722 | 722 | 721 | 721 | 0% | 397,600 | 505億8276万 | -1.77% | 25.24 | 0.85 |
07/02 | 721 | 723 | 721 | 721 | 0% | 775,300 | 505億8276万 | -1.64% | 25.24 | 0.85 |
07/01 | 721 | 722 | 721 | 721 | +0.14% | 326,500 | 505億8276万 | -1.64% | 25.24 | 0.85 |
06/28 | 721 | 721 | 720 | 720 | -0.28% | 619,700 | 505億1260万 | -1.77% | 25.2 | 0.85 |
06/27 | 725 | 725 | 721 | 722 | -0.55% | 731,500 | 506億5291万 | -1.5% | 25.27 | 0.85 |
06/26 | 728 | 728 | 725 | 726 | -0.27% | 478,000 | 509億3354万 | -0.95% | 25.41 | 0.86 |
06/25 | 725 | 731 | 724 | 728 | +0.55% | 1,648,600 | 510億7385万 | -0.55% | 25.48 | 0.86 |
06/24 | 725 | 727 | 722 | 724 | -0.28% | 1,393,200 | 507億9322万 | -1.09% | 25.34 | 0.86 |
06/21 | 738 | 740 | 725 | 726 | -4.1% | 3,465,900 | 509億3354万 | -0.68% | 25.41 | 0.86 |
06/20 | 787 | 793 | 738 | 757 | -4.66% | 1,223,100 | 531億839万 | +3.56% | 26.5 | 0.89 |
06/19 | 786 | 802 | 785 | 794 | -0.25% | 938,700 | 557億417万 | +8.92% | 27.79 | 0.94 |
06/18 | 774 | 800 | 771 | 796 | +3.51% | 733,900 | 558億4448万 | +9.64% | 27.86 | 0.94 |
06/17 | 768 | 775 | 757 | 769 | +0.26% | 1,485,300 | 539億5026万 | +6.36% | 26.92 | 0.91 |
06/14 | 765 | 770 | 753 | 767 | +0.13% | 1,629,500 | 538億995万 | +6.38% | 26.85 | 0.91 |
06/13 | 759 | 773 | 755 | 766 | +2.54% | 2,758,200 | 537億3979万 | +6.54% | 26.81 | 0.9 |
06/12 | 718 | 750 | 718 | 747 | +4.48% | 3,409,800 | 524億682万 | +4.18% | 26.15 | 0.88 |
06/11 | 715 | 716 | 714 | 715 | 0% | 210,300 | 501億6182万 | -0.14% | 25.03 | 0.84 |
06/10 | 715 | 716 | 714 | 715 | +0.14% | 98,300 | 501億6182万 | -0.14% | 25.03 | 0.84 |
06/07 | 716 | 716 | 714 | 714 | -0.14% | 583,100 | 500億9166万 | -0.14% | 24.99 | 0.84 |
06/06 | 715 | 716 | 714 | 715 | 0% | 233,300 | 501億6182万 | 0% | 25.03 | 0.84 |
06/05 | 715 | 717 | 714 | 715 | -0.14% | 367,200 | 501億6182万 | 0% | 25.03 | 0.84 |
06/04 | 716 | 717 | 715 | 716 | 0% | 389,000 | 502億3197万 | +0.14% | 25.06 | 0.85 |
06/03 | 716 | 717 | 715 | 716 | 0% | 286,600 | 502億3197万 | +0.14% | 25.06 | 0.85 |
05/31 | 716 | 716 | 715 | 716 | +0.14% | 56,300 | 502億3197万 | +0.14% | 25.06 | 0.85 |
05/30 | 716 | 716 | 714 | 715 | 0% | 101,100 | 501億6182万 | 0% | 25.03 | 0.84 |
05/29 | 716 | 716 | 715 | 715 | -0.14% | 33,100 | 501億6182万 | 0% | 25.03 | 0.84 |
05/28 | 715 | 716 | 715 | 716 | 0% | 21,700 | 502億3197万 | +0.14% | 25.06 | 0.85 |
05/27 | 716 | 717 | 715 | 716 | 0% | 20,700 | 502億3197万 | +0.14% | 25.06 | 0.85 |
05/24 | 716 | 717 | 715 | 716 | -0.14% | 30,400 | 502億3197万 | +0.14% | 25.06 | 0.85 |
05/23 | 716 | 717 | 715 | 717 | +0.14% | 66,800 | 503億213万 | +0.14% | 25.1 | 0.85 |
05/22 | 716 | 717 | 715 | 716 | 0% | 71,100 | 502億3197万 | 0% | 25.06 | 0.85 |
05/21 | 717 | 717 | 715 | 716 | 0% | 28,800 | 502億3197万 | 0% | 25.06 | 0.85 |
05/20 | 716 | 717 | 715 | 716 | 0% | 139,100 | 502億3197万 | 0% | 25.06 | 0.85 |
05/17 | 717 | 717 | 715 | 716 | +0.28% | 239,000 | 502億3197万 | 0% | 25.06 | 0.85 |
05/16 | 717 | 717 | 714 | 714 | -0.28% | 183,400 | 500億9166万 | -0.28% | 24.99 | 0.84 |
05/15 | 716 | 717 | 716 | 716 | 0% | 73,500 | 502億3197万 | 0% | 25.06 | 0.85 |
05/14 | 717 | 717 | 714 | 716 | 0% | 205,400 | 502億3197万 | 0% | 25.06 | 0.85 |
05/13 | 717 | 717 | 715 | 716 | -0.14% | 101,100 | 502億3197万 | 0% | 25.06 | 0.85 |
05/10 | 716 | 717 | 716 | 717 | 0% | 40,200 | 503億213万 | +0.28% | 25.1 | 0.85 |
05/09 | 716 | 718 | 716 | 717 | +0.28% | 178,200 | 503億213万 | +0.28% | 25.1 | 0.85 |
05/08 | 715 | 716 | 714 | 715 | 0% | 151,700 | 501億6182万 | 0% | 25.03 | 0.84 |
05/07 | 714 | 716 | 710 | 715 | +0.85% | 168,600 | 501億6182万 | 0% | 25.03 | 0.84 |
05/02 | 713 | 714 | 709 | 709 | -0.42% | 155,700 | 497億4088万 | -0.7% | 24.82 | 0.84 |
05/01 | 713 | 714 | 712 | 712 | 0% | 33,500 | 499億5135万 | -0.28% | 24.92 | 0.84 |
04/30 | 715 | 715 | 712 | 712 | -0.42% | 85,900 | 499億5135万 | -0.14% | 24.92 | 0.84 |
04/26 | 716 | 716 | 714 | 715 | 0% | 67,200 | 501億6182万 | +0.28% | 25.03 | 0.84 |
04/25 | 717 | 717 | 715 | 715 | -0.14% | 110,700 | 501億6182万 | +0.28% | 25.03 | 0.84 |
04/24 | 716 | 717 | 715 | 716 | 0% | 245,500 | 502億3197万 | +0.56% | 25.06 | 0.85 |
04/23 | 716 | 717 | 715 | 716 | -0.14% | 102,000 | 502億3197万 | +0.56% | 25.06 | 0.85 |
04/22 | 718 | 718 | 716 | 717 | -0.14% | 260,700 | 503億213万 | +0.84% | 25.1 | 0.85 |
04/19 | 716 | 718 | 716 | 718 | 0% | 124,000 | 503億7229万 | +0.98% | 25.13 | 0.85 |
04/18 | 717 | 718 | 716 | 718 | +0.28% | 193,900 | 503億7229万 | +1.13% | 25.13 | 0.85 |
04/17 | 717 | 718 | 716 | 716 | -0.14% | 367,000 | 502億3197万 | +0.85% | 25.06 | 0.85 |
04/16 | 717 | 718 | 717 | 717 | -0.14% | 140,700 | 503億213万 | +1.13% | 25.1 | 0.85 |
04/15 | 716 | 718 | 715 | 718 | +0.42% | 675,000 | 503億7229万 | +1.41% | 25.13 | 0.85 |
04/12 | 717 | 718 | 715 | 715 | -0.14% | 580,300 | 501億6182万 | +0.99% | 25.03 | 0.84 |
04/11 | 716 | 717 | 715 | 716 | 0% | 524,600 | 502億3197万 | +1.27% | 25.06 | 0.85 |
04/10 | 717 | 717 | 715 | 716 | 0% | 305,700 | 502億3197万 | +1.27% | 25.06 | 0.85 |
04/09 | 716 | 717 | 715 | 716 | 0% | 380,400 | 502億3197万 | +1.42% | 25.06 | 0.85 |
04/08 | 715 | 718 | 715 | 716 | +0.14% | 884,300 | 502億3197万 | +1.56% | 25.06 | 0.85 |
04/05 | 715 | 716 | 713 | 715 | 0% | 123,000 | 501億6182万 | +1.42% | 25.03 | 0.84 |
04/04 | 712 | 717 | 712 | 715 | +0.42% | 536,100 | 501億6182万 | +1.56% | 25.03 | 0.84 |
04/03 | 712 | 714 | 711 | 712 | +0.14% | 335,800 | 499億5135万 | +1.28% | 24.92 | 0.84 |
04/02 | 711 | 715 | 711 | 711 | -0.14% | 557,100 | 498億8119万 | +1.14% | 24.89 | 0.84 |
04/01 | 710 | 714 | 710 | 712 | +0.28% | 395,700 | 499億5135万 | +1.42% | 24.92 | 0.84 |
03/29 | 700 | 713 | 699 | 710 | +1.57% | 1,150,400 | 498億1103万 | +1.28% | 24.85 | 0.86 |
03/28 | 699 | 701 | 697 | 699 | -0.29% | 558,000 | 490億3931万 | -0.29% | 24.47 | 0.84 |
03/27 | 700 | 702 | 698 | 701 | -0.57% | 446,400 | 491億7963万 | 0% | 24.54 | 0.85 |
03/26 | 705 | 707 | 704 | 705 | +0.14% | 898,900 | 494億6025万 | +0.71% | 24.68 | 0.85 |
03/25 | 705 | 708 | 704 | 704 | -0.14% | 906,800 | 493億9010万 | +0.57% | 24.64 | 0.85 |
03/22 | 706 | 706 | 703 | 705 | +0.14% | 501,600 | 494億6025万 | +0.86% | 24.68 | 0.85 |
03/21 | 705 | 706 | 704 | 704 | 0% | 277,400 | 493億9010万 | +0.86% | 24.64 | 0.85 |
03/19 | 704 | 706 | 703 | 704 | 0% | 253,300 | 493億9010万 | +0.86% | 24.64 | 0.85 |
03/18 | 704 | 705 | 703 | 704 | 0% | 161,700 | 493億9010万 | +1% | 24.64 | 0.85 |
03/15 | 704 | 706 | 703 | 704 | 0% | 281,700 | 493億9010万 | +1% | 24.64 | 0.85 |
03/14 | 699 | 705 | 699 | 704 | +0.57% | 194,100 | 493億9010万 | +1.15% | 24.64 | 0.85 |
03/13 | 700 | 702 | 699 | 700 | -0.71% | 414,600 | 491億947万 | +0.57% | 24.5 | 0.84 |
03/12 | 700 | 705 | 698 | 705 | +0.86% | 209,700 | 494億6025万 | +1.44% | 24.68 | 0.85 |
03/11 | 704 | 705 | 697 | 699 | -1.27% | 567,100 | 490億3931万 | +0.58% | 24.47 | 0.84 |
03/08 | 698 | 708 | 698 | 708 | +1.43% | 447,100 | 496億7072万 | +1.87% | 24.78 | 0.85 |
03/07 | 700 | 700 | 698 | 698 | -0.29% | 165,300 | 489億6916万 | +0.58% | 24.43 | 0.84 |
03/06 | 700 | 700 | 699 | 700 | 0% | 323,300 | 491億947万 | +0.86% | 24.5 | 0.84 |
03/05 | 700 | 701 | 698 | 700 | -0.28% | 158,100 | 491億947万 | +0.86% | 24.5 | 0.84 |
03/04 | 697 | 702 | 696 | 702 | +0.57% | 268,300 | 492億4978万 | +1.15% | 24.57 | 0.85 |
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 | 376 5/10 | 216 1/22 | 1,451,000 11/30 | - | - | +9.1% 10/15 | -21.98% 8/17 |
2009年 3月期 | 348 6/19 | 168 10/10 | 5,802,000 6/19 | - | - | +25.1% 11/10 | -34.64% 10/10 |
2010年 3月期 | 265 6/29 | 196 11/27 | 228,000 3/15 | - | - | +10.69% 6/4 | -8.96% 10/14 |
2011年 3月期 | 400 3/4 | 177 11/4 11/2 | 2,334,000 2/16 | 280億6240万 | 124億1761万 | +29.48% 2/18 | -29.02% 3/15 |
2012年 3月期 | 504 3/19 | 302 11/16 | 4,105,000 4/22 | 353億5862万 | 211億8711万 | +15.17% 6/2 | -15.91% 8/24 |
2013年 3月期 | 850 11/5 | 386 6/4 | 4,963,800 2/4 | 596億3260万 | 270億8021万 | +18.58% 4/22 | -15.49% 4/1 |
2014年 3月期 | 1,050 6/24 | 490 4/4 | 4,366,100 5/10 | 736億6380万 | 343億7644万 | +30.72% 5/21 | -22.31% 11/5 |
2015年 3月期 | 644 6/20 | 443 5/19 | 6,075,100 5/23 | 451億8071万 | 310億7928万 | +17.43% 5/27 | -13.24% 8/6 |
2016年 3月期 | 535 4/17 | 327 2/22 | 1,033,100 5/12 | 375億3367万 | 229億4114万 | +6.64% 3/17 | -12.71% 2/19 |
2017年 3月期 | 533 3/29 | 280 7/8 | 1,274,500 10/26 | 373億9335万 | 196億4379万 | +15.62% 11/1 | -8.4% 6/16 |
2018年 3月期 | 955 1/22 | 493 4/6 | 3,920,900 1/31 | 669億9935万 | 345億8710万 | +18.79% 6/29 | -20.14% 2/13 |
2019年 3月期 | 697 5/10 | 438 12/25 | 1,759,700 7/25 | 488億9900万 | 307億2850万 | +13.4% 7/27 | -14.06% 10/31 |
2020年 3月期 | 650 1/10 | 382 3/17 | 1,394,800 7/24 | 456億165万 | 267億9974万 | +19.3% 10/31 | -24.66% 3/13 |
2021年 3月期 | 830 1/14 | 424 4/6 | 1,946,500 12/8 | 582億2980万 | 297億4631万 | +21.63% 12/16 | -10.74% 2/26 2/24 |
2022年 3月期 | 648 4/5 | 440 3/9 2/24 | 1,625,600 7/28 | 454億6134万 | 308億6881万 | +6.6% 9/14 | -8.5% 5/13 |
2023年 3月期 | 717 1/13 1/12 他2件 | 414 12/21 | 4,670,300 12/26 | 503億213万 | 290億4474万 | +58.19% 12/26 | -4.79% 9/30 |
2024年 3月期 | 717 6/5 6/2 他13件 | 669 12/25 | 1,359,500 6/21 | 503億213万 | 469億3462万 | +3.08% 12/28 | -2.48% 9/26 |
最新 | 743 2024/7/26 | 367,800 | 521億2620万 | +2.2% 727 |
年間値上がり率
- 1984/12/24 vs 1983/12/27
- 31%(1.31倍)
- 1985/12/28 vs 1984/12/24
- 30%(1.3倍)
- 1986/12/27 vs 1985/12/28
- 140%(2.4倍)
- 1987/12/28 vs 1986/12/27
- -6%(0.94倍)
- 1988/12/28 vs 1987/12/28
- 19%(1.19倍)
- 1989/12/29 vs 1988/12/28
- 34%(1.34倍)
- 1990/12/28 vs 1989/12/29
- -10%(0.9倍)
- 1991/12/30 vs 1990/12/28
- -31%(0.69倍)
- 1992/12/30 vs 1991/12/30
- -41%(0.59倍)
- 1993/12/30 vs 1992/12/30
- 19%(1.19倍)
- 1994/12/30 vs 1993/12/30
- 9%(1.09倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -13%(0.87倍)
- 1997/12/30 vs 1996/12/30
- -57%(0.43倍)
- 1998/12/30 vs 1997/12/30
- -23%(0.77倍)
- 1999/12/30 vs 1998/12/30
- 1%(1.01倍)
- 2000/12/29 vs 1999/12/30
- 3%(1.03倍)
- 2001/12/28 vs 2000/12/29
- -31%(0.69倍)
- 2002/12/30 vs 2001/12/28
- -16%(0.84倍)
- 2003/12/30 vs 2002/12/30
- 71%(1.71倍)
- 2004/12/30 vs 2003/12/30
- 46%(1.46倍)
- 2005/12/30 vs 2004/12/30
- 56%(1.56倍)
- 2006/12/29 vs 2005/12/30
- -2%(0.98倍)
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/30 vs 2010/12/30
- 32%(1.32倍)
- 2012/12/28 vs 2011/12/30
- 129%(2.29倍)
- 2013/12/30 vs 2012/12/28
- -15%(0.85倍)
- 2014/12/30 vs 2013/12/30
- -20%(0.8倍)
- 2015/12/30 vs 2014/12/30
- -14%(0.86倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 97%(1.97倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- 24%(1.24倍)
- 2021/12/30 vs 2020/12/30
- -36%(0.64倍)
- 2022/12/30 vs 2021/12/30
- 49%(1.49倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/07/26 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
77円(2002/11/20) - 865%(9.65倍)
743円(7/26)