株価チャート
株価
7/26
- 前日 (7/25)
- 1,566
- 始値
- 1,555
- 高値
- 1,574
- 安値
- 1,540
- 終値 -1.28%
- 1,546
- 出来高 -35.61%
- 51,000
乖離率
- 株価(5日)
移動平均値 - -2.28%
1,582 - 株価(25日)
移動平均値 - -13.87%
1,795 - 出来高(5日)
移動平均値 - -33.97%
77,240
2023/12/27~2024/07/26
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 | 1,555 | 1,574 | 1,540 | 1,546 | -1.28% | 51,000 | 72億6171万 | -13.87% | 26.5 | 11.13 |
07/25 | 1,533 | 1,590 | 1,521 | 1,566 | -1.14% | 79,200 | 73億5565万 | -13.48% | 26.84 | 11.28 |
07/24 | 1,600 | 1,628 | 1,580 | 1,584 | -0.69% | 60,300 | 74億4020万 | -13.21% | 27.15 | 11.41 |
07/23 | 1,653 | 1,670 | 1,581 | 1,595 | -1.36% | 102,200 | 74億9187万 | -13.41% | 27.34 | 11.48 |
07/22 | 1,580 | 1,647 | 1,559 | 1,617 | +2.67% | 93,500 | 75億9521万 | -13.25% | 27.72 | 11.64 |
07/19 | 1,596 | 1,605 | 1,515 | 1,575 | -2.3% | 103,500 | 73億9793万 | -16.62% | 27 | 11.34 |
07/18 | 1,608 | 1,659 | 1,596 | 1,612 | -0.8% | 78,600 | 75億7172万 | -15.87% | 27.63 | 11.61 |
07/17 | 1,652 | 1,660 | 1,614 | 1,625 | -1.52% | 120,700 | 76億3278万 | -16.11% | 27.86 | 11.7 |
07/16 | 1,737 | 1,737 | 1,648 | 1,650 | -5.93% | 172,000 | 77億5021万 | -15.64% | 28.28 | 11.88 |
07/12 | 1,723 | 1,780 | 1,708 | 1,754 | +2.75% | 115,000 | 82億3871万 | -11.14% | 30.07 | 12.63 |
07/11 | 1,730 | 1,731 | 1,657 | 1,707 | +1.01% | 112,200 | 80億1794万 | -14.26% | 29.26 | 12.29 |
07/10 | 1,716 | 1,716 | 1,656 | 1,690 | -1.52% | 169,600 | 79億3809万 | -16% | 28.97 | 12.17 |
07/09 | 1,750 | 1,762 | 1,685 | 1,716 | -1.72% | 204,400 | 80億6022万 | -15.84% | 29.42 | 12.36 |
07/08 | 1,876 | 1,880 | 1,680 | 1,746 | -10.19% | 521,000 | 82億113万 | -15.65% | 29.93 | 12.57 |
07/05 | 1,946 | 1,993 | 1,910 | 1,944 | +0.78% | 92,300 | 91億3116万 | -7.16% | 33.32 | 14 |
07/04 | 2,000 | 2,013 | 1,923 | 1,929 | -4.22% | 147,100 | 90億6070万 | -8.84% | 33.07 | 13.89 |
07/03 | 2,030 | 2,074 | 2,001 | 2,014 | -0.74% | 58,000 | 94億5995万 | -5.45% | 34.52 | 14.5 |
07/02 | 2,006 | 2,039 | 1,971 | 2,029 | +0.74% | 81,600 | 95億3041万 | -5.28% | 34.78 | 14.61 |
07/01 | 2,033 | 2,045 | 1,970 | 2,014 | -0.79% | 101,300 | 94億5995万 | -6.76% | 34.52 | 14.5 |
06/28 | 2,075 | 2,106 | 2,003 | 2,030 | +0.2% | 96,200 | 95億3511万 | -6.54% | 34.8 | 14.62 |
06/27 | 1,998 | 2,075 | 1,998 | 2,026 | +1.4% | 91,000 | 95億1632万 | -7.15% | 34.73 | 14.59 |
06/26 | 2,025 | 2,099 | 1,992 | 1,998 | -0.6% | 150,100 | 93億8480万 | -8.97% | 34.25 | 14.39 |
06/25 | 1,944 | 2,024 | 1,926 | 2,010 | +4.04% | 98,800 | 94億4117万 | -9.09% | 34.46 | 14.47 |
06/24 | 1,925 | 1,971 | 1,894 | 1,932 | -1.23% | 78,500 | 90億7479万 | -13.67% | 33.12 | 13.91 |
06/21 | 1,900 | 1,956 | 1,880 | 1,956 | +1.61% | 102,700 | 91億8752万 | -13.79% | 33.53 | 14.08 |
06/20 | 1,940 | 1,979 | 1,921 | 1,925 | -1.43% | 91,100 | 90億4191万 | -15.75% | 33 | 13.86 |
06/19 | 2,006 | 2,021 | 1,940 | 1,953 | -2.4% | 143,000 | 91億7343万 | -15.09% | 33.48 | 14.06 |
06/18 | 2,135 | 2,166 | 1,979 | 2,001 | -6.71% | 238,200 | 93億9889万 | -13.23% | 34.3 | 14.41 |
06/17 | 2,249 | 2,249 | 2,134 | 2,145 | -3.98% | 111,200 | 100億7527万 | -7.14% | 36.77 | 15.44 |
06/14 | 2,198 | 2,267 | 2,166 | 2,234 | -0.62% | 107,300 | 104億9332万 | -2.95% | 38.3 | 16.09 |
06/13 | 2,200 | 2,321 | 2,200 | 2,248 | +4.8% | 251,800 | 105億5908万 | -2.01% | 38.54 | 16.19 |
06/12 | 2,145 | 2,207 | 2,110 | 2,145 | +2.39% | 126,600 | 100億7527万 | -6.29% | 36.77 | 15.44 |
06/11 | 2,100 | 2,220 | 2,090 | 2,095 | -0.14% | 146,400 | 98億4042万 | -8.44% | 35.91 | 15.08 |
06/10 | 2,065 | 2,148 | 2,014 | 2,098 | -4.33% | 271,000 | 98億5451万 | -8.38% | 35.96 | 15.11 |
06/07 | 2,198 | 2,217 | 2,111 | 2,193 | -2.14% | 251,900 | 103億74万 | -4.11% | 37.59 | 15.79 |
06/06 | 2,361 | 2,399 | 2,206 | 2,241 | -4.72% | 245,600 | 105億2620万 | -1.67% | 38.42 | 16.14 |
06/05 | 2,475 | 2,570 | 2,329 | 2,352 | -5.77% | 267,600 | 110億4757万 | +3.8% | 40.32 | 16.94 |
06/04 | 2,346 | 2,528 | 2,307 | 2,496 | +6.53% | 304,100 | 117億2396万 | +11.08% | 42.79 | 17.97 |
06/03 | 2,411 | 2,411 | 2,301 | 2,343 | -5.64% | 266,500 | 110億530万 | +5.45% | 40.16 | 16.87 |
05/31 | 2,250 | 2,518 | 2,240 | 2,483 | +8.86% | 373,400 | 116億6289万 | +12.4% | 42.56 | 17.88 |
05/30 | 2,225 | 2,334 | 2,156 | 2,281 | -1.89% | 423,700 | 107億1408万 | +4.01% | 39.1 | 16.42 |
05/29 | 2,496 | 2,530 | 2,325 | 2,325 | -6.17% | 288,000 | 109億2075万 | +6.7% | 39.86 | 16.74 |
05/28 | 2,300 | 2,512 | 2,282 | 2,478 | +6.81% | 294,000 | 116億3941万 | +14.72% | 42.48 | 17.84 |
05/27 | 2,229 | 2,334 | 2,214 | 2,320 | +1.8% | 164,800 | 108億9727万 | +8.41% | 39.77 | 16.7 |
05/24 | 2,350 | 2,472 | 2,252 | 2,279 | -2.77% | 376,200 | 107億469万 | +7.75% | 39.07 | 16.41 |
05/23 | 2,495 | 2,539 | 2,304 | 2,344 | -2.62% | 409,400 | 110億1000万 | +11.99% | 40.18 | 16.88 |
05/22 | 2,635 | 2,680 | 2,328 | 2,407 | -10.35% | 684,600 | 113億591万 | +16.51% | 41.26 | 17.33 |
05/21 | 2,890 | 2,907 | 2,650 | 2,685 | -0.04% | 1,282,000 | 126億1171万 | +31.88% | 46.03 | 19.33 |
05/20 | 2,370 | 2,875 | 2,350 | 2,686 | +13.09% | 1,760,800 | 126億1641万 | +34.23% | 46.04 | 19.34 |
05/17 | 2,404 | 2,549 | 2,318 | 2,375 | +3.08% | 954,400 | 111億5561万 | +20.5% | 40.71 | 17.1 |
05/16 | 2,148 | 2,342 | 2,099 | 2,304 | +9.82% | 719,000 | 108億2211万 | +17.85% | 39.5 | 16.59 |
05/15 | 1,916 | 2,119 | 1,830 | 2,098 | +0.1% | 670,300 | 98億5451万 | +7.92% | 35.96 | 15.11 |
05/14 | 1,970 | 2,125 | 1,964 | 2,096 | +7.87% | 457,100 | 98億4512万 | +7.21% | 35.93 | 15.09 |
05/13 | 1,961 | 2,001 | 1,897 | 1,943 | -4.14% | 144,600 | 91億2646万 | -0.87% | 33.31 | 13.99 |
05/10 | 2,100 | 2,103 | 1,951 | 2,027 | -4.48% | 278,900 | 95億2102万 | +2.68% | 34.75 | 14.6 |
05/09 | 2,102 | 2,145 | 2,052 | 2,122 | +0.09% | 179,100 | 99億6724万 | +6.1% | 36.38 | 15.28 |
05/08 | 2,195 | 2,195 | 2,103 | 2,120 | -1.85% | 212,800 | 99億5785万 | +4.33% | 36.34 | 15.26 |
05/07 | 2,099 | 2,174 | 2,085 | 2,160 | +6.72% | 284,300 | 101億4573万 | +4.8% | 37.03 | 15.55 |
05/02 | 1,988 | 2,094 | 1,960 | 2,024 | +2.53% | 204,000 | 95億693万 | -3.02% | 34.7 | 14.57 |
05/01 | 1,905 | 2,000 | 1,894 | 1,974 | +2.44% | 132,400 | 92億7207万 | -6.71% | 33.84 | 14.21 |
04/30 | 1,889 | 1,964 | 1,868 | 1,927 | +2.66% | 157,100 | 90億5131万 | -10.58% | 33.03 | 13.88 |
04/26 | 1,920 | 1,930 | 1,859 | 1,877 | -0.16% | 190,900 | 88億1645万 | -14.84% | 32.18 | 13.52 |
04/25 | 2,003 | 2,035 | 1,880 | 1,880 | -6.84% | 249,500 | 88億3054万 | -16.33% | 32.23 | 13.54 |
04/24 | 2,043 | 2,082 | 1,970 | 2,018 | -2.23% | 290,300 | 94億7874万 | -11.45% | 34.59 | 14.53 |
04/23 | 2,022 | 2,097 | 1,915 | 2,064 | +6.06% | 630,200 | 96億9481万 | -10.3% | 35.38 | 14.86 |
04/22 | 1,953 | 2,110 | 1,874 | 1,946 | +5.19% | 644,500 | 91億4055万 | -16.16% | 33.36 | 14.01 |
04/19 | 1,959 | 1,992 | 1,752 | 1,850 | -6.14% | 646,300 | 86億8963万 | -20.91% | 31.71 | 13.32 |
04/18 | 1,762 | 2,047 | 1,680 | 1,971 | +15.47% | 961,700 | 92億5798万 | -16.38% | 33.79 | 14.19 |
04/17 | 1,701 | 1,805 | 1,650 | 1,707 | -0.58% | 303,400 | 80億1794万 | -28.22% | 29.26 | 12.29 |
04/16 | 1,640 | 1,873 | 1,638 | 1,717 | +3.25% | 551,500 | 80億6492万 | -29.08% | 29.43 | 12.36 |
04/15 | 1,622 | 1,720 | 1,607 | 1,663 | +0.06% | 234,700 | 78億1127万 | -32.04% | 28.51 | 11.97 |
04/12 | 1,787 | 1,793 | 1,662 | 1,662 | -8.78% | 447,000 | 78億658万 | -32.88% | 28.49 | 11.97 |
04/11 | 1,848 | 1,875 | 1,796 | 1,822 | -5.5% | 290,700 | 85億5811万 | -27.32% | 31.23 | 13.12 |
04/10 | 1,970 | 2,033 | 1,898 | 1,928 | -2.13% | 443,300 | 90億5600万 | -23.85% | 33.05 | 13.88 |
04/09 | 2,035 | 2,137 | 1,950 | 1,970 | -2.67% | 694,800 | 30億8442万 | -22.75% | 33.77 | 14.18 |
04/08 | 2,313 | 2,325 | 1,878 | 2,024 | -14.89% | 1,096,300 | 95億693万 | -20.69% | 34.7 | 14.57 |
04/05 | 2,162 | 2,437 | 2,153 | 2,378 | +7.12% | 351,200 | 111億6970万 | -6.75% | 40.76 | 17.12 |
04/04 | 2,298 | 2,395 | 2,130 | 2,220 | -2.93% | 327,100 | 104億2756万 | -12.18% | 38.06 | 15.98 |
04/03 | 2,609 | 2,610 | 2,230 | 2,287 | -15.33% | 637,600 | 107億4226万 | -8.96% | 39.2 | 16.47 |
04/02 | 3,000 | 3,000 | 2,670 | 2,701 | -7.56% | 228,200 | 126億8686万 | +8.17% | 46.3 | 19.45 |
04/01 | 2,782 | 2,966 | 2,754 | 2,922 | +3.51% | 128,900 | 137億2492万 | +18.59% | 50.09 | 21.04 |
04/01 | 株式分割 1→3 | |||||||||
03/29 | 2,770 | 2,857 | 2,520 | 2,823 | +0.11% | 249,900 | 132億5991万 | +16.99% | 58.92 | 20.33 |
03/28 | 2,895 | 3,100 | 2,811 | 2,820 | +2.55% | 338,600 | 397億3746万 | +19.09% | 176.59 | 60.92 |
03/27 | 3,007 | 3,013 | 2,707 | 2,750 | -6.99% | 237,000 | 129億1702万 | +18.38% | 57.4 | 19.8 |
03/26 | 3,103 | 3,163 | 2,850 | 2,957 | -5.84% | 275,100 | 138億8775万 | +29.56% | 61.71 | 21.29 |
03/25 | 3,037 | 3,260 | 2,967 | 3,140 | +6.08% | 469,800 | 147億4889万 | +41% | 65.54 | 22.61 |
03/22 | 2,733 | 3,027 | 2,700 | 2,960 | +10.86% | 582,900 | 139億341万 | +37.35% | 61.78 | 21.31 |
03/21 | 2,557 | 2,723 | 2,517 | 2,670 | +3.89% | 352,500 | 125億4125万 | +28.3% | 55.73 | 19.23 |
03/19 | 2,570 | 2,633 | 2,507 | 2,570 | +0.26% | 152,100 | 120億7154万 | +27.73% | 53.64 | 18.51 |
03/18 | 2,393 | 2,613 | 2,393 | 2,563 | +7.1% | 328,500 | 120億4023万 | +31.59% | 53.5 | 18.46 |
03/15 | 2,323 | 2,583 | 2,307 | 2,393 | +3.31% | 378,300 | 112億4172万 | +27.1% | 49.96 | 17.23 |
03/14 | 2,367 | 2,417 | 2,283 | 2,317 | -7.09% | 329,700 | 108億8161万 | +26.94% | 48.36 | 16.68 |
03/13 | 2,683 | 2,737 | 2,473 | 2,493 | -9.77% | 745,200 | 117億1143万 | +40.95% | 52.04 | 17.95 |
03/12 | 2,323 | 2,830 | 2,290 | 2,763 | +16.43% | 1,347,300 | 129億7965万 | +62.17% | 57.68 | 19.9 |
03/11 | 2,380 | 2,693 | 2,073 | 2,373 | -0.56% | 1,926,900 | 111億4778万 | +45.78% | 49.54 | 17.09 |
03/08 | 2,613 | 2,623 | 2,253 | 2,387 | -2.19% | 867,900 | 112億1041万 | +52.31% | 49.82 | 17.19 |
03/07 | 2,583 | 2,633 | 2,223 | 2,440 | 0% | 560,400 | 114億6092万 | +61.91% | 50.93 | 17.57 |
03/06 | 2,327 | 2,783 | 2,270 | 2,440 | +2.66% | 980,400 | 114億6092万 | +68.86% | 50.93 | 17.57 |
03/05 | 2,037 | 2,377 | 2,037 | 2,377 | +16.31% | 461,400 | 111億6344万 | +71.72% | 49.61 | 17.11 |
03/04 | 2,040 | 2,157 | 1,933 | 2,043 | +3.55% | 580,200 | 95億9774万 | +54.33% | 42.65 | 14.71 |
03/01 | 1,847 | 2,040 | 1,847 | 1,973 | +8.03% | 559,200 | 92億6894万 | +54.53% | 41.19 | 14.21 |
02/29 | 1,757 | 1,840 | 1,747 | 1,827 | +0.55% | 218,400 | 85億8003万 | +48.03% | 38.13 | 13.15 |
02/28 | 1,850 | 1,943 | 1,770 | 1,817 | -5.05% | 306,900 | 85億3306万 | +51.77% | 37.92 | 13.08 |
02/27 | 1,907 | 2,047 | 1,820 | 1,913 | +2.14% | 993,000 | 89億8711万 | +64.66% | 39.94 | 13.78 |
02/26 | 1,615 | 1,873 | 1,608 | 1,873 | +14.34% | 274,800 | 87億9923万 | +66.96% | 39.1 | 13.49 |
02/22 | 1,730 | 1,730 | 1,587 | 1,638 | -3.63% | 421,200 | 76億9541万 | +51.98% | 34.2 | 11.8 |
02/21 | 1,630 | 1,827 | 1,538 | 1,700 | +0.79% | 996,000 | 79億8507万 | +62.99% | 35.48 | 12.24 |
02/20 | 1,663 | 1,783 | 1,588 | 1,687 | -2.5% | 798,600 | 79億2244万 | +67.49% | 35.21 | 12.15 |
02/19 | 1,600 | 1,813 | 1,482 | 1,730 | +9.61% | 1,590,900 | 81億2598万 | +77.8% | 36.11 | 12.46 |
02/16 | 1,382 | 1,578 | 1,283 | 1,578 | +17.35% | 1,030,500 | 74億1358万 | +68.09% | 32.94 | 11.37 |
02/15 | 1,275 | 1,345 | 1,128 | 1,345 | +20.99% | 1,217,700 | 63億1759万 | +46.83% | 28.07 | 9.68 |
02/14 | 1,112 | 1,112 | 1,112 | 1,112 | +17.8% | 27,600 | 52億2160万 | +23.11% | 23.2 | 8 |
02/13 | 967 | 980 | 936 | 944 | -2.21% | 195,900 | 44億3249万 | +4.62% | 19.7 | 6.8 |
02/09 | 940 | 973 | 927 | 965 | +2.33% | 111,600 | 45億3270万 | +6.75% | 20.14 | 6.95 |
02/08 | 967 | 993 | 922 | 943 | -1.05% | 245,100 | 44億2936万 | +3.29% | 19.68 | 6.79 |
02/07 | 908 | 958 | 885 | 953 | +6.05% | 223,500 | 44億7633万 | +3.36% | 19.89 | 6.86 |
02/06 | 864 | 899 | 854 | 899 | +2.51% | 89,100 | 42億2112万 | -2.64% | 18.76 | 6.47 |
02/05 | 854 | 885 | 846 | 877 | +2.45% | 108,300 | 41億1779万 | -4.92% | 18.3 | 6.31 |
02/02 | 858 | 863 | 827 | 856 | -0.27% | 114,600 | 40億1915万 | - | 17.86 | 6.16 |
02/01 | 887 | 893 | 847 | 858 | -4.67% | 107,100 | 40億3011万 | - | 17.91 | 6.18 |
01/31 | 880 | 900 | 864 | 900 | +1.66% | 66,000 | 42億2739万 | - | 18.79 | 6.48 |
01/30 | 910 | 924 | 863 | 885 | -2.14% | 197,400 | 41億5849万 | - | 18.48 | 6.38 |
01/29 | 887 | 926 | 872 | 905 | +2.8% | 104,700 | 42億4930万 | - | 18.88 | 6.51 |
01/26 | 868 | 893 | 850 | 880 | +0.34% | 74,100 | 41億3344万 | - | 18.37 | 6.34 |
01/25 | 896 | 896 | 845 | 877 | -2.74% | 218,400 | 41億1935万 | - | 18.31 | 6.32 |
01/24 | 880 | 912 | 875 | 902 | +0.26% | 126,300 | 42億3521万 | - | 18.82 | 6.49 |
01/23 | 923 | 958 | 893 | 899 | -4.33% | 319,500 | 42億2425万 | - | 18.77 | 6.48 |
01/22 | 947 | 948 | 859 | 940 | +4.56% | 609,600 | 44億1527万 | - | 19.62 | 6.77 |
01/19 | 784 | 900 | 780 | 899 | +16.1% | 757,500 | 42億2269万 | - | 18.76 | 6.47 |
01/18 | 743 | 806 | 731 | 774 | +2.11% | 400,200 | 36億3712万 | - | 16.16 | 5.58 |
01/17 | 831 | 831 | 758 | 758 | -6.76% | 527,700 | 35億6196万 | - | 15.83 | 5.46 |
01/16 | 814 | 857 | 785 | 813 | -1.21% | 1,206,000 | 38億2030万 | - | 16.98 | 5.86 |
01/15 | 893 | 895 | 819 | 823 | -8.25% | 619,500 | 38億6727万 | - | 17.19 | 5.93 |
01/12 | 986 | 986 | 893 | 897 | -10.56% | 700,200 | 42億1486万 | - | 18.73 | 6.46 |
01/11 | 1,018 | 1,048 | 978 | 1,003 | +0.17% | 503,700 | 47億1275万 | - | 20.94 | 7.22 |
01/10 | 1,095 | 1,097 | 1,002 | 1,002 | -7.82% | 387,600 | 47億492万 | - | 20.91 | 7.21 |
01/09 | 1,022 | 1,097 | 1,007 | 1,087 | +8.67% | 840,000 | 51億418万 | - | 22.68 | 7.82 |
01/05 | 1,182 | 1,202 | 1,000 | 1,000 | -17.01% | 2,034,600 | 46億9710万 | - | 20.87 | 7.2 |
01/04 | 1,197 | 1,307 | 1,135 | 1,205 | +4.78% | 4,398,300 | 56億6000万 | - | 25.15 | 8.68 |
2023 | ||||||||||
12/29 | 1,035 | 1,150 | 989 | 1,150 | +16.99% | 3,328,800 | 54億166万 | - | 24 | 9.11 |
12/28 | 916 | 983 | 872 | 983 | +13.47% | 1,559,400 | 46億1724万 | - | 20.52 | 7.79 |
12/27 | 943 | 983 | 861 | 866 | 0% | 3,122,700 | 40億6925万 | - | 18.08 | 6.86 |
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 3月期 | 3,260 9,780 3/25 | 731 2,193 1/18 | 4,398,300 1,466,100 1/4 | +77.87% 2/19 | -32.87% 4/12 |
最新 | 1,546 2024/7/26 | 51,000 | -13.87% 1,795 |