株価チャート
株価
7/26
- 前日 (7/25)
- 3,070
- 始値
- 3,100
- 高値
- 3,260
- 安値
- 3,050
- 終値 +5.7%
- 3,245
- 出来高 +110.99%
- 38,400
乖離率
- 株価（5日）
移動平均値 - +5.46%
3,077 - 株価（25日）
移動平均値 - +18.04%
2,749 - 出来高（5日）
移動平均値 - +53.72%
24,980
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 | 3,100 | 3,260 | 3,050 | 3,245 | +5.7% | 38,400 | 88億6728万 | +18.04% | 17.56 | 1.78 |
| 07/25 | 3,015 | 3,155 | 2,976 | 3,070 | -0.49% | 18,200 | 83億8908万 | +12.58% | 16.61 | 1.68 |
| 07/24 | 2,971 | 3,085 | 2,969 | 3,085 | +3.91% | 17,100 | 84億3007万 | +13.71% | 16.69 | 1.69 |
| 07/23 | 3,015 | 3,260 | 2,968 | 2,969 | -1.53% | 34,200 | 81億1308万 | +10.33% | 16.07 | 1.63 |
| 07/22 | 2,946 | 3,015 | 2,857 | 3,015 | +3.86% | 17,000 | 82億3878万 | +13.01% | 16.31 | 1.65 |
| 07/19 | 2,972 | 2,972 | 2,812 | 2,903 | -2.32% | 10,200 | 79億3273万 | +10.46% | 15.71 | 1.59 |
| 07/18 | 2,911 | 2,980 | 2,911 | 2,972 | +0.68% | 4,600 | 81億2128万 | +14.66% | 16.08 | 1.63 |
| 07/17 | 2,940 | 2,981 | 2,911 | 2,952 | -1.93% | 16,100 | 80億6663万 | +15.63% | 15.97 | 1.62 |
| 07/16 | 2,875 | 3,080 | 2,874 | 3,010 | +14.1% | 61,400 | 82億2512万 | +19.63% | 16.29 | 1.65 |
| 07/12 | 2,523 | 2,638 | 2,500 | 2,638 | +3.82% | 16,600 | 72億859万 | +6.5% | 14.27 | 1.45 |
| 07/11 | 2,527 | 2,574 | 2,515 | 2,541 | +0.55% | 9,100 | 69億4353万 | +3.59% | 13.75 | 1.39 |
| 07/10 | 2,541 | 2,565 | 2,480 | 2,527 | -0.51% | 7,400 | 69億528万 | +3.99% | 13.67 | 1.38 |
| 07/09 | 2,565 | 2,590 | 2,540 | 2,540 | -0.9% | 14,200 | 69億4080万 | +5.44% | 13.74 | 1.39 |
| 07/08 | 2,550 | 2,580 | 2,527 | 2,563 | +1.38% | 9,400 | 70億365万 | +7.37% | 13.87 | 1.4 |
| 07/05 | 2,510 | 2,588 | 2,500 | 2,528 | 0% | 18,700 | 69億801万 | +6.94% | 13.68 | 1.39 |
| 07/04 | 2,479 | 2,566 | 2,479 | 2,528 | +1.28% | 10,900 | 69億801万 | +7.94% | 13.68 | 1.39 |
| 07/03 | 2,501 | 2,529 | 2,474 | 2,496 | -0.95% | 10,100 | 68億2056万 | +7.59% | 13.51 | 1.37 |
| 07/02 | 2,530 | 2,569 | 2,482 | 2,520 | -1.75% | 21,200 | 68億8615万 | +9.71% | 13.64 | 1.38 |
| 07/01 | 2,704 | 2,704 | 2,565 | 2,565 | -5.14% | 23,600 | 70億911万 | +12.8% | 13.88 | 1.41 |
| 06/28 | 2,701 | 2,738 | 2,678 | 2,704 | +0.19% | 6,100 | 73億8895万 | +20.23% | 14.63 | 1.48 |
| 06/27 | 2,618 | 2,749 | 2,618 | 2,699 | +1.43% | 17,700 | 73億7528万 | +21.69% | 14.6 | 1.48 |
| 06/26 | 2,749 | 2,776 | 2,647 | 2,661 | -3.2% | 17,900 | 72億7144万 | +21.67% | 14.4 | 1.46 |
| 06/25 | 2,616 | 2,788 | 2,611 | 2,749 | +5.08% | 31,000 | 75億1191万 | +27.45% | 14.88 | 1.51 |
| 06/24 | 2,647 | 2,690 | 2,530 | 2,616 | -0.49% | 15,100 | 71億4848万 | +23.05% | 14.16 | 1.43 |
| 06/21 | 2,653 | 2,722 | 2,535 | 2,629 | -2.59% | 29,100 | 71億8400万 | +25.31% | 14.23 | 1.44 |
| 06/20 | 2,699 | 2,726 | 2,558 | 2,699 | -0.66% | 49,400 | 73億7528万 | +30.39% | 14.6 | 1.48 |
| 06/19 | 2,525 | 2,726 | 2,520 | 2,717 | +7.65% | 106,500 | 74億2447万 | +33.32% | 14.7 | 1.49 |
| 06/18 | 2,410 | 2,550 | 2,341 | 2,524 | +4.73% | 114,800 | 68億9708万 | +25.89% | 13.66 | 1.38 |
| 06/17 | 2,400 | 2,505 | 2,350 | 2,410 | +20.2% | 512,000 | 65億8556万 | +21.53% | 13.04 | 1.32 |
| 06/14 | 1,984 | 2,018 | 1,960 | 2,005 | +0.25% | 39,700 | 54億7886万 | +2.04% | 10.85 | 1.1 |
| 06/13 | 2,021 | 2,029 | 1,969 | 2,000 | -0.74% | 22,500 | 54億6520万 | +1.88% | 10.82 | 1.1 |
| 06/12 | 2,015 | 2,020 | 1,988 | 2,015 | -0.3% | 8,500 | 55億618万 | +2.75% | 10.9 | 1.1 |
| 06/11 | 2,021 | 2,048 | 2,020 | 2,021 | -0.79% | 3,300 | 55億2258万 | +3.11% | 10.94 | 1.11 |
| 06/10 | 2,020 | 2,075 | 2,020 | 2,037 | +0.84% | 12,900 | 55億6630万 | +3.82% | 11.02 | 1.12 |
| 06/07 | 2,000 | 2,058 | 2,000 | 2,020 | +1.61% | 18,800 | 55億1985万 | +2.9% | 10.93 | 1.11 |
| 06/06 | 1,997 | 1,997 | 1,970 | 1,988 | -0.35% | 4,100 | 54億3240万 | +1.27% | 10.76 | 1.09 |
| 06/05 | 1,999 | 2,013 | 1,968 | 1,995 | 0% | 4,500 | 54億5153万 | +1.53% | 10.8 | 1.09 |
| 06/04 | 1,983 | 2,000 | 1,964 | 1,995 | +1.01% | 3,200 | 54億5153万 | +1.58% | 10.8 | 1.09 |
| 06/03 | 1,987 | 2,048 | 1,975 | 1,975 | -0.75% | 12,600 | 53億9688万 | +0.61% | 10.69 | 1.08 |
| 05/31 | 1,990 | 2,016 | 1,979 | 1,990 | +1.27% | 7,200 | 54億3787万 | +1.17% | 10.77 | 1.09 |
| 05/30 | 1,919 | 1,967 | 1,916 | 1,965 | +2.02% | 9,400 | 53億6955万 | -0.3% | 10.63 | 1.08 |
| 05/29 | 1,945 | 1,957 | 1,926 | 1,926 | -0.98% | 5,900 | 52億6298万 | -2.58% | 10.42 | 1.06 |
| 05/28 | 1,949 | 1,989 | 1,945 | 1,945 | -0.26% | 8,000 | 53億1490万 | -1.82% | 10.52 | 1.07 |
| 05/27 | 1,912 | 1,950 | 1,912 | 1,950 | +1.99% | 9,200 | 53億2857万 | -1.76% | 10.55 | 1.07 |
| 05/24 | 1,916 | 1,929 | 1,895 | 1,912 | -0.57% | 7,600 | 52億2473万 | -3.68% | 10.35 | 1.05 |
| 05/23 | 1,946 | 1,946 | 1,921 | 1,923 | -0.16% | 4,800 | 52億5478万 | -3.17% | 10.41 | 1.05 |
| 05/22 | 1,980 | 1,980 | 1,926 | 1,926 | -1.83% | 5,100 | 52億6298万 | -3.12% | 10.42 | 1.06 |
| 05/21 | 1,920 | 1,995 | 1,919 | 1,962 | +2.19% | 15,300 | 53億6136万 | -1.31% | 10.62 | 1.08 |
| 05/20 | 1,939 | 1,960 | 1,920 | 1,920 | 0% | 8,300 | 52億4659万 | -3.32% | 10.39 | 1.05 |
| 05/17 | 1,916 | 1,940 | 1,887 | 1,920 | +1.16% | 15,600 | 52億4659万 | -3.37% | 10.39 | 1.05 |
| 05/16 | 1,969 | 1,969 | 1,880 | 1,898 | -0.78% | 33,000 | 51億8647万 | -4.53% | 10.27 | 1.04 |
| 05/15 | 1,989 | 1,989 | 1,913 | 1,913 | -2.89% | 24,200 | 52億2746万 | -3.72% | 10.35 | 1.05 |
| 05/14 | 1,960 | 1,996 | 1,960 | 1,970 | +0.51% | 5,300 | 53億8322万 | -0.71% | 10.66 | 1.08 |
| 05/13 | 1,953 | 1,998 | 1,949 | 1,960 | +0.41% | 16,300 | 53億5589万 | -0.91% | 10.61 | 1.07 |
| 05/10 | 1,940 | 1,975 | 1,933 | 1,952 | +0.62% | 14,100 | 53億3403万 | -1.11% | 10.56 | 1.07 |
| 05/09 | 2,008 | 2,010 | 1,916 | 1,940 | -3.43% | 48,200 | 53億124万 | -1.62% | 10.5 | 1.06 |
| 05/08 | 2,058 | 2,060 | 2,003 | 2,009 | -2.99% | 18,800 | 54億8979万 | +1.93% | 10.87 | 1.1 |
| 05/07 | 2,061 | 2,104 | 2,056 | 2,071 | +0.78% | 18,100 | 56億5921万 | +5.02% | 11.21 | 1.14 |
| 05/02 | 2,023 | 2,055 | 1,986 | 2,055 | +1.83% | 19,000 | 56億1549万 | +4.58% | 11.12 | 1.13 |
| 05/01 | 2,019 | 2,052 | 2,005 | 2,018 | -0.44% | 18,700 | 55億1438万 | +3.06% | 10.92 | 1.11 |
| 04/30 | 2,014 | 2,032 | 1,985 | 2,027 | +2.68% | 17,300 | 55億3898万 | +3.95% | 10.97 | 1.11 |
| 04/26 | 1,980 | 2,018 | 1,951 | 1,974 | -0.15% | 44,900 | 53億9415万 | +1.7% | 10.68 | 1.08 |
| 04/25 | 2,060 | 2,083 | 1,970 | 1,977 | -4.03% | 42,500 | 54億235万 | +2.28% | 10.7 | 1.08 |
| 04/24 | 2,109 | 2,124 | 2,048 | 2,060 | -2.32% | 37,400 | 56億2915万 | +6.9% | 11.15 | 1.13 |
| 04/23 | 2,098 | 2,130 | 2,057 | 2,109 | +0.43% | 38,900 | 57億6305万 | +9.96% | 11.41 | 1.16 |
| 04/22 | 2,083 | 2,109 | 2,060 | 2,100 | +2.89% | 39,600 | 57億3846万 | +9.2% | 11.36 | 1.15 |
| 04/19 | 2,047 | 2,088 | 2,031 | 2,041 | -0.29% | 43,700 | 55億7723万 | +5.75% | 11.04 | 1.12 |
| 04/18 | 1,932 | 2,075 | 1,932 | 2,047 | +5.95% | 87,900 | 55億9363万 | +5.68% | 11.08 | 1.12 |
| 04/17 | 1,941 | 1,985 | 1,931 | 1,932 | -0.46% | 30,300 | 52億7938万 | -0.57% | 10.45 | 1.06 |
| 04/16 | 1,948 | 1,988 | 1,937 | 1,941 | -1.72% | 32,500 | 53億397万 | -0.77% | 10.5 | 1.06 |
| 04/15 | 1,911 | 1,981 | 1,911 | 1,975 | +1.8% | 38,100 | 53億9688万 | +0.3% | 10.69 | 1.08 |
| 04/12 | 1,905 | 1,958 | 1,891 | 1,940 | +2.05% | 30,700 | 53億124万 | -2.07% | 10.5 | 1.06 |
| 04/11 | 1,926 | 1,975 | 1,893 | 1,901 | -1.76% | 41,900 | 51億9467万 | -4.71% | 10.29 | 1.04 |
| 04/10 | 1,945 | 1,985 | 1,935 | 1,935 | -0.51% | 31,700 | 52億8758万 | -3.83% | 10.47 | 1.06 |
| 04/09 | 1,886 | 1,948 | 1,880 | 1,945 | +2.75% | 45,200 | 53億1490万 | -4.09% | 10.52 | 1.07 |
| 04/08 | 1,839 | 1,899 | 1,832 | 1,893 | +3.22% | 39,000 | 51億7281万 | -7.3% | 10.24 | 1.04 |
| 04/05 | 1,813 | 1,857 | 1,791 | 1,834 | +0.71% | 54,600 | 50億1158万 | -10.84% | 9.92 | 1.01 |
| 04/04 | 1,846 | 1,879 | 1,818 | 1,821 | -1.19% | 31,900 | 49億7606万 | -12.37% | 9.85 | 1 |
| 04/03 | 1,877 | 1,900 | 1,842 | 1,843 | -3.86% | 49,500 | 50億3618万 | -12.32% | 9.97 | 1.01 |
| 04/02 | 1,923 | 1,926 | 1,879 | 1,917 | +0.1% | 40,300 | 52億3839万 | -9.58% | 10.37 | 1.05 |
| 04/01 | 2,049 | 2,064 | 1,912 | 1,915 | -5.8% | 72,600 | 52億3292万 | -10.18% | 10.36 | 1.05 |
| 03/29 | 1,891 | 2,037 | 1,887 | 2,033 | +7.45% | 125,800 | 55億5537万 | -5% | 11 | 1.11 |
| 03/28 | 1,888 | 1,905 | 1,856 | 1,892 | +1.28% | 61,500 | 51億7007万 | -11.79% | 10.24 | 1.04 |
| 03/27 | 1,824 | 1,888 | 1,803 | 1,868 | +2.36% | 114,400 | 51億449万 | -13.4% | 10.11 | 1.02 |
| 03/26 | 1,823 | 1,837 | 1,791 | 1,825 | +1.45% | 92,700 | 49億8699万 | -15.82% | 9.88 | 1 |
| 03/25 | 1,769 | 1,823 | 1,760 | 1,799 | +1.47% | 122,900 | 49億1594万 | -17.36% | 9.73 | 0.99 |
| 03/22 | 1,820 | 1,830 | 1,770 | 1,773 | -3.06% | 210,200 | 48億4489万 | -18.89% | 9.59 | 0.97 |
| 03/21 | 1,853 | 1,857 | 1,806 | 1,829 | -0.65% | 192,000 | 49億9792万 | -16.83% | 9.9 | 1 |
| 03/19 | 1,948 | 1,953 | 1,804 | 1,841 | -17.74% | 511,000 | 50億3071万 | -16.77% | 9.96 | 1.01 |
| 03/18 | 2,311 | 2,312 | 2,200 | 2,238 | -1.02% | 108,600 | 61億1555万 | +0.54% | 12.11 | 1.23 |
| 03/15 | 2,259 | 2,270 | 2,180 | 2,261 | +1.94% | 28,700 | 61億7840万 | +1.53% | 12.23 | 1.24 |
| 03/14 | 2,195 | 2,218 | 2,142 | 2,218 | +0.73% | 16,600 | 60億6090万 | -0.45% | 12 | 1.22 |
| 03/13 | 2,280 | 2,280 | 2,105 | 2,202 | -3% | 20,200 | 60億1718万 | -1.17% | 11.92 | 1.21 |
| 03/12 | 2,247 | 2,278 | 2,230 | 2,270 | +1.02% | 17,100 | 62億300万 | +1.7% | 12.28 | 1.24 |
| 03/11 | 2,278 | 2,278 | 2,217 | 2,247 | -2.18% | 23,200 | 61億4015万 | +0.67% | 12.16 | 1.23 |
| 03/08 | 2,251 | 2,310 | 2,251 | 2,297 | +0.75% | 11,400 | 62億7678万 | +2.96% | 12.43 | 1.26 |
| 03/07 | 2,344 | 2,369 | 2,274 | 2,280 | -2.06% | 19,400 | 62億3032万 | +2.1% | 12.34 | 1.25 |
| 03/06 | 2,302 | 2,328 | 2,227 | 2,328 | +0.34% | 32,300 | 63億6149万 | +4.35% | 12.6 | 1.28 |
| 03/05 | 2,288 | 2,320 | 2,253 | 2,320 | +1% | 5,900 | 63億3963万 | +4.36% | 12.55 | 1.27 |
| 03/04 | 2,369 | 2,369 | 2,282 | 2,297 | +0.53% | 21,700 | 62億7678万 | +3.66% | 12.43 | 1.26 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 1月期 | 2,329 1/31 | 1,566 11/17 | 2,565,500 11/8 | +20.79% 12/26 | -6.16% 2/15 |
| 最新 | 3,245 2024/7/26 | 38,400 | +18.04% 2,749 | ||