株価チャート
株価
7/26
- 前日 (7/25)
- 1,447
- 始値
- 1,451
- 高値
- 1,471
- 安値
- 1,417
- 終値 -1.52%
- 1,425
- 出来高 +35.8%
- 1,407,200
乖離率
- 株価（5日）
移動平均値 - -4.55%
1,493 - 株価（25日）
移動平均値 - -4.62%
1,494 - 出来高（5日）
移動平均値 - +37.6%
1,022,640
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 | 1,451 | 1,471 | 1,417 | 1,425 | -1.52% | 1,407,200 | 4466億758万 | -4.62% | 13.49 | 0.51 |
| 07/25 | 1,508 | 1,514 | 1,447 | 1,447 | -5.24% | 1,036,200 | 4535億257万 | -3.08% | 13.7 | 0.52 |
| 07/24 | 1,541 | 1,558 | 1,524 | 1,527 | -1.61% | 827,600 | 4785億7528万 | +2.41% | 14.45 | 0.55 |
| 07/23 | 1,530 | 1,555 | 1,523 | 1,552 | +2.58% | 911,500 | 4864億1050万 | +4.44% | 14.69 | 0.56 |
| 07/22 | 1,522 | 1,531 | 1,512 | 1,513 | -0.66% | 930,700 | 4741億8756万 | +2.23% | 14.32 | 0.54 |
| 07/19 | 1,525 | 1,527 | 1,507 | 1,523 | -0.46% | 854,000 | 4773億2164万 | +3.25% | 14.42 | 0.55 |
| 07/18 | 1,532 | 1,547 | 1,521 | 1,530 | -1.35% | 924,100 | 4795億1551万 | +4.08% | 14.48 | 0.55 |
| 07/17 | 1,560 | 1,565 | 1,548 | 1,551 | +0.26% | 797,800 | 4860億9709万 | +5.8% | 14.68 | 0.56 |
| 07/16 | 1,534 | 1,570 | 1,520 | 1,547 | +0.45% | 1,138,300 | 4848億4346万 | +5.89% | 14.64 | 0.56 |
| 07/12 | 1,550 | 1,550 | 1,526 | 1,540 | +0.79% | 1,076,400 | 4826億4959万 | +5.77% | 14.58 | 0.55 |
| 07/11 | 1,551 | 1,563 | 1,528 | 1,528 | -0.71% | 901,100 | 4788億8869万 | +5.31% | 14.46 | 0.55 |
| 07/10 | 1,520 | 1,549 | 1,511 | 1,539 | +1.05% | 1,044,700 | 4823億3619万 | +6.43% | 14.57 | 0.55 |
| 07/09 | 1,509 | 1,531 | 1,500 | 1,523 | +2.21% | 1,352,400 | 4773億2164万 | +5.76% | 14.42 | 0.55 |
| 07/08 | 1,490 | 1,496 | 1,465 | 1,490 | 0% | 1,073,500 | 4669億7915万 | +3.69% | 14.1 | 0.54 |
| 07/05 | 1,514 | 1,514 | 1,488 | 1,490 | -1.46% | 594,500 | 4669億7915万 | +3.69% | 14.1 | 0.54 |
| 07/04 | 1,513 | 1,516 | 1,492 | 1,512 | -0.53% | 849,600 | 4738億7415万 | +5.22% | 14.31 | 0.54 |
| 07/03 | 1,535 | 1,540 | 1,511 | 1,520 | -0.91% | 937,700 | 4763億8142万 | +6% | 14.39 | 0.55 |
| 07/02 | 1,522 | 1,557 | 1,519 | 1,534 | +0.79% | 1,260,500 | 4807億6914万 | +7.2% | 14.52 | 0.55 |
| 07/01 | 1,512 | 1,549 | 1,488 | 1,522 | +2.15% | 1,696,800 | 4770億824万 | +6.81% | 14.41 | 0.55 |
| 06/28 | 1,442 | 1,492 | 1,439 | 1,490 | +3.47% | 1,626,600 | 4669億7915万 | +5% | 14.1 | 0.54 |
| 06/27 | 1,432 | 1,445 | 1,426 | 1,440 | +0.56% | 632,700 | 4513億871万 | +1.91% | 13.63 | 0.52 |
| 06/26 | 1,419 | 1,433 | 1,410 | 1,432 | +1.42% | 1,038,600 | 4488億144万 | +1.56% | 13.56 | 0.51 |
| 06/25 | 1,391 | 1,420 | 1,391 | 1,412 | +2.39% | 707,200 | 4425億3326万 | +0.28% | 13.37 | 0.51 |
| 06/24 | 1,384 | 1,386 | 1,361 | 1,379 | -0.58% | 934,300 | 4321億9077万 | -1.85% | 13.05 | 0.5 |
| 06/21 | 1,402 | 1,412 | 1,387 | 1,387 | -0.57% | 1,243,900 | 4346億9804万 | -1.28% | 13.13 | 0.5 |
| 06/20 | 1,404 | 1,414 | 1,377 | 1,395 | -0.36% | 817,500 | 4372億531万 | -0.57% | 13.21 | 0.5 |
| 06/19 | 1,410 | 1,428 | 1,393 | 1,400 | -0.57% | 851,600 | 4387億7236万 | 0% | 13.25 | 0.5 |
| 06/18 | 1,411 | 1,414 | 1,397 | 1,408 | +1.37% | 715,400 | 4412億7963万 | +0.86% | 13.33 | 0.51 |
| 06/17 | 1,389 | 1,406 | 1,383 | 1,389 | +0.22% | 645,500 | 4353億2486万 | -0.22% | 13.15 | 0.5 |
| 06/14 | 1,380 | 1,404 | 1,366 | 1,386 | -1.07% | 1,658,100 | 4343億8463万 | -0.22% | 13.12 | 0.5 |
| 06/13 | 1,431 | 1,437 | 1,391 | 1,401 | -1.68% | 720,200 | 4390億8577万 | +1.3% | 13.26 | 0.5 |
| 06/12 | 1,426 | 1,432 | 1,412 | 1,425 | -0.21% | 745,000 | 4466億758万 | +3.56% | 13.49 | 0.51 |
| 06/11 | 1,447 | 1,460 | 1,427 | 1,428 | -0.35% | 674,100 | 4475億4781万 | +4.39% | 13.52 | 0.51 |
| 06/10 | 1,422 | 1,440 | 1,412 | 1,433 | +1.78% | 610,400 | 4491億1485万 | +5.45% | 13.56 | 0.52 |
| 06/07 | 1,414 | 1,426 | 1,401 | 1,408 | +0.64% | 725,000 | 4412億7963万 | +4.3% | 13.33 | 0.51 |
| 06/06 | 1,396 | 1,416 | 1,389 | 1,399 | -0.57% | 1,064,400 | 4384億5895万 | +4.33% | 13.24 | 0.5 |
| 06/05 | 1,435 | 1,439 | 1,387 | 1,407 | -2.76% | 1,439,800 | 4409億6622万 | +5.47% | 13.32 | 0.51 |
| 06/04 | 1,483 | 1,495 | 1,441 | 1,447 | -2.49% | 1,457,200 | 4535億257万 | +9.13% | 13.7 | 0.52 |
| 06/03 | 1,502 | 1,513 | 1,477 | 1,484 | +0.41% | 1,533,000 | 4650億9870万 | +12.85% | 14.05 | 0.53 |
| 05/31 | 1,454 | 1,488 | 1,453 | 1,478 | +1.72% | 2,545,100 | 4632億1825万 | +13.34% | 13.99 | 0.53 |
| 05/30 | 1,415 | 1,468 | 1,404 | 1,453 | +1.75% | 1,866,500 | 4553億8303万 | +12.46% | 13.75 | 0.52 |
| 05/29 | 1,463 | 1,487 | 1,427 | 1,428 | +2.59% | 2,638,900 | 4475億4781万 | +11.48% | 13.52 | 0.51 |
| 05/28 | 1,360 | 1,401 | 1,353 | 1,392 | +1.98% | 842,300 | 4362億6509万 | +9.61% | 13.18 | 0.5 |
| 05/27 | 1,347 | 1,366 | 1,337 | 1,365 | +2.09% | 505,600 | 4278億305万 | +8.33% | 12.92 | 0.49 |
| 05/24 | 1,360 | 1,360 | 1,328 | 1,337 | -2.05% | 1,386,300 | 4190億2760万 | +6.96% | 12.66 | 0.48 |
| 05/23 | 1,383 | 1,390 | 1,362 | 1,365 | -1.3% | 1,218,900 | 4278億305万 | +9.81% | 12.92 | 0.49 |
| 05/22 | 1,366 | 1,398 | 1,357 | 1,383 | +2.14% | 1,051,800 | 4334億4441万 | +11.89% | 13.09 | 0.5 |
| 05/21 | 1,354 | 1,371 | 1,345 | 1,354 | -0.73% | 901,600 | 4243億5555万 | +10.17% | 12.82 | 0.49 |
| 05/20 | 1,350 | 1,377 | 1,348 | 1,364 | +1.04% | 926,500 | 4274億8964万 | +11.71% | 12.91 | 0.49 |
| 05/17 | 1,305 | 1,350 | 1,300 | 1,350 | +3.29% | 904,500 | 4231億192万 | +11.39% | 12.78 | 0.49 |
| 05/16 | 1,300 | 1,319 | 1,292 | 1,307 | -0.61% | 1,023,200 | 4096億2534万 | +8.65% | 12.37 | 0.47 |
| 05/15 | 1,325 | 1,337 | 1,299 | 1,315 | +0.31% | 932,600 | 4121億3261万 | +10.04% | 12.45 | 0.47 |
| 05/14 | 1,300 | 1,317 | 1,281 | 1,311 | +0.38% | 1,001,200 | 4108億7897万 | +10.45% | 12.41 | 0.47 |
| 05/13 | 1,292 | 1,332 | 1,287 | 1,306 | +4.9% | 1,954,000 | 4093億1193万 | +10.68% | 12.36 | 0.47 |
| 05/10 | 1,216 | 1,250 | 1,172 | 1,245 | +2.05% | 1,827,400 | 3901億9399万 | +6.05% | 11.79 | 0.45 |
| 05/09 | 1,220 | 1,233 | 1,211 | 1,220 | +0.83% | 704,400 | 3823億5877万 | +4.45% | 11.55 | 0.44 |
| 05/08 | 1,197 | 1,220 | 1,192 | 1,210 | +0.25% | 573,000 | 3792億2468万 | +3.86% | 11.45 | 0.43 |
| 05/07 | 1,212 | 1,216 | 1,199 | 1,207 | -0.25% | 829,600 | 3782億8445万 | +3.78% | 11.43 | 0.43 |
| 05/02 | 1,198 | 1,217 | 1,187 | 1,210 | +1% | 472,400 | 3792億2468万 | +4.13% | 11.45 | 0.43 |
| 05/01 | 1,193 | 1,205 | 1,180 | 1,198 | -0.66% | 547,900 | 3754億6377万 | +3.1% | 11.34 | 0.43 |
| 04/30 | 1,212 | 1,218 | 1,194 | 1,206 | -0.25% | 1,080,600 | 3779億7105万 | +3.79% | 11.42 | 0.43 |
| 04/26 | 1,185 | 1,215 | 1,176 | 1,209 | +2.2% | 818,200 | 3789億1127万 | +4.04% | 11.44 | 0.43 |
| 04/25 | 1,186 | 1,199 | 1,179 | 1,183 | -1% | 776,700 | 3707億6264万 | +1.72% | 11.2 | 0.43 |
| 04/24 | 1,196 | 1,208 | 1,187 | 1,195 | +0.42% | 850,400 | 3745億2355万 | +2.75% | 11.31 | 0.43 |
| 04/23 | 1,180 | 1,199 | 1,175 | 1,190 | +0.85% | 912,300 | 3729億5650万 | +2.5% | 11.26 | 0.43 |
| 04/22 | 1,170 | 1,184 | 1,157 | 1,180 | +3.42% | 954,600 | 3698億2242万 | +1.9% | 11.17 | 0.42 |
| 04/19 | 1,160 | 1,170 | 1,132 | 1,141 | -1.13% | 1,022,100 | 3575億9947万 | -1.21% | 10.8 | 0.41 |
| 04/18 | 1,124 | 1,168 | 1,116 | 1,154 | +3.31% | 1,346,500 | 3616億7379万 | +0.09% | 10.92 | 0.41 |
| 04/17 | 1,150 | 1,150 | 1,104 | 1,117 | -2.62% | 1,423,000 | 3500億7766万 | -2.95% | 10.57 | 0.4 |
| 04/16 | 1,190 | 1,215 | 1,144 | 1,147 | -4.58% | 1,373,600 | 3594億7992万 | -0.26% | 10.86 | 0.41 |
| 04/15 | 1,185 | 1,206 | 1,177 | 1,202 | -0.08% | 682,900 | 3767億1741万 | +4.52% | 11.38 | 0.43 |
| 04/12 | 1,171 | 1,210 | 1,168 | 1,203 | +3.53% | 1,324,900 | 3770億3082万 | +4.7% | 11.39 | 0.43 |
| 04/11 | 1,115 | 1,163 | 1,115 | 1,162 | +2.65% | 996,800 | 3641億8106万 | +1.31% | 11 | 0.42 |
| 04/10 | 1,104 | 1,142 | 1,101 | 1,132 | +1.71% | 775,700 | 3547億7879万 | -1.22% | 10.72 | 0.41 |
| 04/09 | 1,118 | 1,127 | 1,108 | 1,113 | -0.45% | 784,300 | 3488億2402万 | -2.88% | 10.54 | 0.4 |
| 04/08 | 1,122 | 1,125 | 1,111 | 1,118 | -0.18% | 723,100 | 3503億9107万 | -2.53% | 10.58 | 0.4 |
| 04/05 | 1,120 | 1,125 | 1,105 | 1,120 | -2.01% | 793,400 | 3510億1789万 | -2.35% | 10.6 | 0.4 |
| 04/04 | 1,138 | 1,152 | 1,131 | 1,143 | +0.44% | 772,900 | 3582億2629万 | -0.35% | 10.82 | 0.41 |
| 04/03 | 1,105 | 1,145 | 1,094 | 1,138 | +2.61% | 1,242,800 | 3566億5924万 | -0.78% | 10.77 | 0.41 |
| 04/02 | 1,167 | 1,170 | 1,106 | 1,109 | -2.46% | 1,997,200 | 3475億7039万 | -3.23% | 10.5 | 0.4 |
| 04/01 | 1,172 | 1,177 | 1,137 | 1,137 | -3.07% | 1,204,200 | 3563億4584万 | -0.79% | 10.76 | 0.41 |
| 03/29 | 1,163 | 1,180 | 1,157 | 1,173 | +0.51% | 861,600 | 3676億2855万 | +2.45% | 9.05 | 0.42 |
| 03/28 | 1,190 | 1,200 | 1,163 | 1,167 | -3.55% | 1,135,400 | 3657億4810万 | +2.19% | 9 | 0.42 |
| 03/27 | 1,200 | 1,233 | 1,200 | 1,210 | +0.75% | 1,868,700 | 3792億2468万 | +6.33% | 9.33 | 0.44 |
| 03/26 | 1,212 | 1,223 | 1,199 | 1,201 | -0.17% | 1,114,600 | 3764億400万 | +6% | 9.26 | 0.43 |
| 03/25 | 1,232 | 1,235 | 1,201 | 1,203 | -2.98% | 1,205,000 | 3770億3082万 | +6.65% | 9.28 | 0.43 |
| 03/22 | 1,202 | 1,244 | 1,190 | 1,240 | +4.29% | 1,536,900 | 3886億2695万 | +10.62% | 9.57 | 0.45 |
| 03/21 | 1,152 | 1,192 | 1,142 | 1,189 | +5.6% | 1,800,200 | 3726億4310万 | +6.83% | 9.17 | 0.43 |
| 03/19 | 1,124 | 1,149 | 1,108 | 1,126 | +0.72% | 1,347,300 | 3528億9834万 | +1.53% | 8.69 | 0.41 |
| 03/18 | 1,119 | 1,125 | 1,105 | 1,118 | +1.36% | 806,900 | 3503億9107万 | +0.99% | 8.62 | 0.4 |
| 03/15 | 1,099 | 1,119 | 1,092 | 1,103 | +0.46% | 1,064,700 | 3456億8994万 | 0% | 8.51 | 0.4 |
| 03/14 | 1,100 | 1,111 | 1,088 | 1,098 | 0% | 890,900 | 3441億2289万 | -0.09% | 8.47 | 0.4 |
| 03/13 | 1,120 | 1,129 | 1,085 | 1,098 | -0.63% | 1,063,400 | 3441億2289万 | +0.18% | 8.47 | 0.4 |
| 03/12 | 1,112 | 1,112 | 1,090 | 1,105 | -2.73% | 1,272,800 | 3463億1675万 | +1.19% | 8.52 | 0.4 |
| 03/11 | 1,200 | 1,201 | 1,124 | 1,136 | -4.46% | 1,549,100 | 3560億3243万 | +4.41% | 8.76 | 0.41 |
| 03/08 | 1,140 | 1,201 | 1,124 | 1,189 | +3.66% | 2,253,700 | 3726億4310万 | +9.89% | 9.17 | 0.43 |
| 03/07 | 1,149 | 1,165 | 1,136 | 1,147 | +0.7% | 1,360,000 | 3594億7992万 | +6.7% | 8.85 | 0.41 |
| 03/06 | 1,145 | 1,149 | 1,129 | 1,139 | +0.26% | 1,062,600 | 3569億7265万 | +6.55% | 8.79 | 0.41 |
| 03/05 | 1,130 | 1,136 | 1,111 | 1,136 | +1.34% | 746,800 | 3560億3243万 | +6.87% | 8.76 | 0.41 |
| 03/04 | 1,141 | 1,146 | 1,112 | 1,121 | -1.23% | 1,001,100 | 3513億3129万 | +6.05% | 8.65 | 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 | |
| 2023年 3月期 | 851 3/9 | 634 11/16 | 2,437,500 2/13 | 2667億1091万 | - | +10.92% 2/21 | -8.22% 3/14 |
| 2024年 3月期 | 1,244 3/22 | 737 6/8 6/7 他3件 | 2,718,100 11/16 | 3898億8058万 | 2309億8230万 | +18.33% 7/31 | -10.32% 11/16 |
| 最新 | 1,425 2024/7/26 | 1,407,200 | 4466億758万 | -4.62% 1,494 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/07/26 vs 2023/12/29
- 50%（1.5倍）
- 過去安値
634円（2022/11/16） - 125%（2.25倍）
1,425円（7/26）