株価チャート
株価
7/26
- 前日 (7/25)
- 1,607
- 始値
- 1,600
- 高値
- 1,617
- 安値
- 1,591
- 終値 -1%
- 1,591
- 出来高 -28.32%
- 459,700
乖離率
- 株価(5日)
移動平均値 - -1.79%
1,620 - 株価(25日)
移動平均値 - -2.69%
1,635 - 出来高(5日)
移動平均値 - -24.71%
610,580
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 | 1,600 | 1,617 | 1,591 | 1,591 | -1% | 459,700 | 3883億923万 | -2.69% | 8.81 | 0.87 |
07/25 | 1,640 | 1,640 | 1,606 | 1,607 | -2.49% | 641,300 | 3922億1429万 | -1.59% | 8.9 | 0.88 |
07/24 | 1,656 | 1,695 | 1,641 | 1,648 | +0.3% | 934,300 | 4022億2100万 | +1.04% | 9.12 | 0.9 |
07/23 | 1,640 | 1,655 | 1,631 | 1,643 | +1.92% | 661,400 | 4010億67万 | +1.05% | 9.1 | 0.9 |
07/22 | 1,640 | 1,642 | 1,612 | 1,612 | -2.18% | 356,200 | 3934億3462万 | -0.56% | 8.92 | 0.88 |
07/19 | 1,640 | 1,652 | 1,623 | 1,648 | +0.37% | 400,600 | 4022億2100万 | +1.67% | 9.12 | 0.9 |
07/18 | 1,641 | 1,657 | 1,621 | 1,642 | -1.97% | 551,900 | 4007億5660万 | +1.48% | 9.09 | 0.9 |
07/17 | 1,700 | 1,700 | 1,674 | 1,675 | -0.36% | 289,800 | 4088億1079万 | +3.52% | 9.27 | 0.92 |
07/16 | 1,688 | 1,697 | 1,677 | 1,681 | -0.94% | 401,200 | 4102億7518万 | +3.96% | 9.31 | 0.92 |
07/12 | 1,700 | 1,719 | 1,682 | 1,697 | -1.16% | 381,800 | 4141億8024万 | +5.08% | 9.4 | 0.93 |
07/11 | 1,737 | 1,749 | 1,717 | 1,717 | -1.09% | 557,100 | 4190億6156万 | +6.45% | 9.51 | 0.94 |
07/10 | 1,717 | 1,755 | 1,711 | 1,736 | +1.58% | 630,900 | 4236億9882万 | +7.83% | 9.61 | 0.95 |
07/09 | 1,660 | 1,717 | 1,660 | 1,709 | +6.81% | 877,400 | 4171億904万 | +6.28% | 9.46 | 0.93 |
07/08 | 1,610 | 1,619 | 1,589 | 1,600 | -1.78% | 405,900 | 3905億583万 | -0.44% | 8.86 | 0.87 |
07/05 | 1,651 | 1,665 | 1,629 | 1,629 | -0.97% | 491,200 | 3975億8374万 | +1.05% | 9.02 | 0.89 |
07/04 | 1,645 | 1,649 | 1,630 | 1,645 | +0.98% | 291,700 | 4014億8880万 | +1.79% | 9.11 | 0.9 |
07/03 | 1,635 | 1,637 | 1,616 | 1,629 | +0.06% | 432,500 | 3975億8374万 | +0.62% | 9.02 | 0.89 |
07/02 | 1,632 | 1,644 | 1,617 | 1,628 | +0.43% | 328,800 | 3973億3968万 | +0.25% | 9.01 | 0.89 |
07/01 | 1,621 | 1,631 | 1,608 | 1,621 | +1.06% | 322,900 | 3956億3121万 | -0.43% | 8.97 | 0.89 |
06/28 | 1,605 | 1,613 | 1,589 | 1,604 | +0.94% | 378,600 | 3914億8209万 | -2.14% | 8.88 | 0.88 |
06/27 | 1,585 | 1,597 | 1,570 | 1,589 | -0.56% | 355,900 | 3878億2110万 | -3.58% | 8.8 | 0.87 |
06/26 | 1,603 | 1,608 | 1,587 | 1,598 | -0.31% | 412,500 | 3900億1769万 | -3.5% | 8.85 | 0.87 |
06/25 | 1,575 | 1,603 | 1,570 | 1,603 | +2.36% | 432,000 | 3912億3802万 | -3.78% | 8.88 | 0.88 |
06/24 | 1,566 | 1,577 | 1,551 | 1,566 | +0.32% | 443,800 | 3822億758万 | -6.56% | 8.67 | 0.86 |
06/21 | 1,548 | 1,568 | 1,540 | 1,561 | +0.84% | 907,500 | 3809億8725万 | -7.41% | 8.64 | 0.85 |
06/20 | 1,541 | 1,561 | 1,536 | 1,548 | +0.85% | 691,800 | 3778億1439万 | -8.78% | 8.57 | 0.85 |
06/19 | 1,530 | 1,549 | 1,525 | 1,535 | +0.79% | 537,800 | 3746億4153万 | -10.02% | 8.5 | 0.84 |
06/18 | 1,560 | 1,566 | 1,523 | 1,523 | -1.17% | 809,900 | 3717億1273万 | -10.83% | 8.43 | 0.83 |
06/17 | 1,569 | 1,575 | 1,496 | 1,541 | -3.32% | 1,375,800 | 3761億592万 | -9.94% | 8.53 | 0.84 |
06/14 | 1,561 | 1,594 | 1,544 | 1,594 | +0.82% | 1,101,000 | 3890億4143万 | -7.06% | 8.83 | 0.87 |
06/13 | 1,640 | 1,659 | 1,576 | 1,581 | -3.71% | 640,400 | 3858億6857万 | -7.92% | 8.75 | 0.86 |
06/12 | 1,639 | 1,659 | 1,634 | 1,642 | +0.18% | 578,600 | 4007億5660万 | -4.48% | 9.09 | 0.9 |
06/11 | 1,644 | 1,685 | 1,637 | 1,639 | +0.18% | 477,500 | 4000億2441万 | -4.65% | 9.07 | 0.9 |
06/10 | 1,645 | 1,663 | 1,629 | 1,636 | -0.49% | 394,700 | 3992億9221万 | -4.83% | 9.06 | 0.89 |
06/07 | 1,650 | 1,655 | 1,632 | 1,644 | -0.18% | 368,000 | 4012億4474万 | -4.31% | 9.1 | 0.9 |
06/06 | 1,686 | 1,693 | 1,639 | 1,647 | -2.02% | 603,700 | 4019億7693万 | -4.02% | 9.12 | 0.9 |
06/05 | 1,689 | 1,704 | 1,674 | 1,681 | -0.3% | 477,100 | 4102億7518万 | -1.93% | 9.31 | 0.92 |
06/04 | 1,701 | 1,715 | 1,673 | 1,686 | -1.98% | 394,900 | 4114億9551万 | -1.46% | 9.33 | 0.92 |
06/03 | 1,734 | 1,747 | 1,717 | 1,720 | -1.38% | 429,000 | 4197億9376万 | +0.82% | 9.52 | 0.94 |
05/31 | 1,737 | 1,755 | 1,722 | 1,744 | +1.1% | 799,900 | 4256億5135万 | +2.65% | 9.66 | 0.95 |
05/30 | 1,710 | 1,730 | 1,691 | 1,725 | -0.63% | 502,600 | 4210億1409万 | +2.13% | 9.55 | 0.94 |
05/29 | 1,738 | 1,753 | 1,722 | 1,736 | -0.34% | 589,700 | 4236億9882万 | +3.33% | 9.61 | 0.95 |
05/28 | 1,814 | 1,845 | 1,737 | 1,742 | -7.64% | 1,627,800 | 4251億6322万 | +4.31% | 9.64 | 0.95 |
05/27 | 1,850 | 1,903 | 1,850 | 1,886 | +3.17% | 1,107,800 | 4603億874万 | +13.55% | 10.44 | 1.03 |
05/24 | 1,800 | 1,831 | 1,792 | 1,828 | +1.33% | 914,900 | 4461億5291万 | +11.12% | 10.12 | 1 |
05/23 | 1,850 | 1,855 | 1,804 | 1,804 | -2.01% | 1,040,800 | 4402億9532万 | +10.47% | 9.99 | 0.99 |
05/22 | 1,838 | 1,869 | 1,811 | 1,841 | -0.16% | 983,600 | 4493億2577万 | +13.36% | 10.19 | 1.01 |
05/21 | 1,850 | 1,876 | 1,831 | 1,844 | +1.15% | 1,014,000 | 4500億5796万 | +14.39% | 10.21 | 1.01 |
05/20 | 1,801 | 1,846 | 1,800 | 1,823 | 0% | 1,526,900 | 4449億3258万 | +13.94% | 10.09 | 1 |
05/17 | 1,750 | 1,824 | 1,740 | 1,823 | +2.24% | 2,616,000 | 4449億3258万 | +14.73% | 10.09 | 1 |
05/16 | 1,710 | 1,797 | 1,690 | 1,783 | +12.07% | 3,011,200 | 4351億6993万 | +13.06% | 9.87 | 0.97 |
05/15 | 1,600 | 1,620 | 1,580 | 1,591 | -0.31% | 1,080,800 | 3883億923万 | +1.6% | 8.81 | 0.87 |
05/14 | 1,625 | 1,625 | 1,585 | 1,596 | -2.8% | 726,000 | 3895億2956万 | +2.11% | 8.84 | 0.87 |
05/13 | 1,644 | 1,646 | 1,618 | 1,642 | -0.12% | 586,000 | 4007億5660万 | +5.32% | 9.09 | 0.9 |
05/10 | 1,651 | 1,668 | 1,623 | 1,644 | +0.49% | 564,300 | 4012億4474万 | +5.93% | 9.1 | 0.9 |
05/09 | 1,650 | 1,652 | 1,620 | 1,636 | -0.3% | 401,000 | 3992億9221万 | +5.89% | 9.06 | 0.89 |
05/08 | 1,632 | 1,650 | 1,615 | 1,641 | +0.24% | 647,900 | 4005億1254万 | +6.7% | 9.09 | 0.9 |
05/07 | 1,635 | 1,670 | 1,628 | 1,637 | +1.87% | 696,900 | 3995億3627万 | +6.85% | 9.06 | 0.9 |
05/02 | 1,592 | 1,608 | 1,570 | 1,607 | +1.07% | 724,200 | 3922億1429万 | +5.31% | 8.9 | 0.88 |
05/01 | 1,614 | 1,627 | 1,574 | 1,590 | -0.81% | 1,002,700 | 3880億6516万 | +4.47% | 8.8 | 0.87 |
04/30 | 1,600 | 1,609 | 1,568 | 1,603 | +0.5% | 1,248,100 | 3912億3802万 | +5.6% | 8.88 | 0.88 |
04/26 | 1,561 | 1,596 | 1,552 | 1,595 | +1.98% | 1,473,600 | 3892億8549万 | +5.35% | 8.83 | 0.87 |
04/25 | 1,546 | 1,584 | 1,546 | 1,564 | +1.56% | 1,191,400 | 3817億1944万 | +3.51% | 8.66 | 0.86 |
04/24 | 1,496 | 1,546 | 1,496 | 1,540 | +2.94% | 857,400 | 3758億6186万 | +2.05% | 8.53 | 0.84 |
04/23 | 1,504 | 1,507 | 1,484 | 1,496 | -0.53% | 491,200 | 3651億2295万 | -0.73% | 8.28 | 0.82 |
04/22 | 1,506 | 1,526 | 1,490 | 1,504 | +1.14% | 464,200 | 3670億7548万 | -0.07% | 8.33 | 0.82 |
04/19 | 1,517 | 1,517 | 1,459 | 1,487 | -1.98% | 699,700 | 3629億2635万 | -1% | 8.23 | 0.81 |
04/18 | 1,497 | 1,524 | 1,480 | 1,517 | +1.34% | 639,700 | 3702億4834万 | +1.2% | 8.4 | 0.83 |
04/17 | 1,528 | 1,528 | 1,490 | 1,497 | -1.96% | 733,200 | 3653億6701万 | +0.13% | 8.29 | 0.82 |
04/16 | 1,554 | 1,561 | 1,507 | 1,527 | -2.3% | 630,600 | 3726億8900万 | +2.35% | 8.45 | 0.83 |
04/15 | 1,525 | 1,563 | 1,517 | 1,563 | +0.77% | 580,800 | 3814億7538万 | +5.11% | 8.65 | 0.85 |
04/12 | 1,553 | 1,554 | 1,539 | 1,551 | +0.65% | 426,200 | 3785億4658万 | +4.66% | 8.59 | 0.85 |
04/11 | 1,532 | 1,541 | 1,520 | 1,541 | -0.06% | 515,400 | 3761億592万 | +4.26% | 8.53 | 0.84 |
04/10 | 1,520 | 1,542 | 1,517 | 1,542 | +0.59% | 292,400 | 3763億4999万 | +4.54% | 8.54 | 0.84 |
04/09 | 1,520 | 1,540 | 1,516 | 1,533 | +1.12% | 511,000 | 3741億5339万 | +4.21% | 8.49 | 0.84 |
04/08 | 1,498 | 1,526 | 1,498 | 1,516 | +1.2% | 555,400 | 3700億427万 | +3.34% | 8.39 | 0.83 |
04/05 | 1,486 | 1,498 | 1,476 | 1,498 | 0% | 408,300 | 3656億1108万 | +2.32% | 8.29 | 0.82 |
04/04 | 1,484 | 1,511 | 1,476 | 1,498 | +1.97% | 461,900 | 3656億1108万 | +2.46% | 8.29 | 0.82 |
04/03 | 1,460 | 1,477 | 1,447 | 1,469 | +0.55% | 435,200 | 3585億3316万 | +0.69% | 8.13 | 0.8 |
04/02 | 1,467 | 1,473 | 1,453 | 1,461 | -0.27% | 489,700 | 3565億8063万 | +0.14% | 8.09 | 0.8 |
04/01 | 1,500 | 1,505 | 1,455 | 1,465 | -2.14% | 496,200 | 3575億5690万 | +0.34% | 8.11 | 0.8 |
03/29 | 1,479 | 1,500 | 1,476 | 1,497 | -0.13% | 424,600 | 3653億6701万 | +2.46% | 8.65 | 0.84 |
03/28 | 1,494 | 1,517 | 1,491 | 1,499 | +0.13% | 713,400 | 3658億5514万 | +2.67% | 8.66 | 0.84 |
03/27 | 1,490 | 1,508 | 1,489 | 1,497 | +0.6% | 517,100 | 3653億6701万 | +2.67% | 8.65 | 0.84 |
03/26 | 1,496 | 1,499 | 1,480 | 1,488 | -0.8% | 511,300 | 3631億7042万 | +2.13% | 8.6 | 0.83 |
03/25 | 1,520 | 1,520 | 1,494 | 1,500 | -1.19% | 510,100 | 3660億9921万 | +3.09% | 8.67 | 0.84 |
03/22 | 1,519 | 1,525 | 1,502 | 1,518 | +0.46% | 527,300 | 3704億9240万 | +4.55% | 8.77 | 0.85 |
03/21 | 1,495 | 1,515 | 1,487 | 1,511 | +1% | 944,500 | 3687億8394万 | +4.21% | 8.73 | 0.85 |
03/19 | 1,463 | 1,504 | 1,463 | 1,496 | +2.75% | 818,100 | 3651億2295万 | +3.89% | 8.65 | 0.84 |
03/18 | 1,443 | 1,468 | 1,440 | 1,456 | +1.82% | 596,700 | 3553億6030万 | +1.82% | 8.42 | 0.81 |
03/15 | 1,413 | 1,441 | 1,413 | 1,430 | +1.2% | 926,900 | 3490億1458万 | +0.56% | 8.27 | 0.8 |
03/14 | 1,411 | 1,413 | 1,394 | 1,413 | +0.07% | 558,300 | 3448億6546万 | -0.07% | 8.17 | 0.79 |
03/13 | 1,417 | 1,442 | 1,403 | 1,412 | +0.14% | 534,600 | 3446億2139万 | +0.36% | 8.16 | 0.79 |
03/12 | 1,394 | 1,410 | 1,383 | 1,410 | -0.14% | 576,400 | 3441億3326万 | +0.71% | 8.15 | 0.79 |
03/11 | 1,414 | 1,428 | 1,395 | 1,412 | -2.08% | 743,000 | 3446億2139万 | +1.36% | 8.16 | 0.79 |
03/08 | 1,433 | 1,451 | 1,425 | 1,442 | +0.56% | 768,200 | 3519億4337万 | +4.04% | 8.34 | 0.81 |
03/07 | 1,444 | 1,463 | 1,430 | 1,434 | -2.25% | 611,300 | 3499億9085万 | +4.14% | 8.29 | 0.8 |
03/06 | 1,443 | 1,476 | 1,431 | 1,467 | +1.38% | 926,100 | 3580億4503万 | +7.16% | 8.48 | 0.82 |
03/05 | 1,430 | 1,455 | 1,426 | 1,447 | +1.33% | 781,100 | 3531億6371万 | +6.48% | 8.36 | 0.81 |
03/04 | 1,451 | 1,455 | 1,427 | 1,428 | -1.59% | 732,000 | 3485億2645万 | +5.86% | 8.25 | 0.8 |
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 | 1,243 6/22 | 653 3/18 | 4,954,000 5/14 | - | - | +15.08% 11/29 | -17.69% 1/23 |
2009年 3月期 | 995 6/6 | 280 12/18 | 3,569,000 5/21 | - | - | +30.12% 4/6 | -37.56% 10/27 |
2010年 3月期 | 883 12/29 | 354 4/1 | 5,005,000 4/21 | - | - | +15.56% 12/8 | -8.02% 1/27 |
2011年 3月期 | 1,034 2/17 | 609 10/12 | 6,990,000 11/9 | 2523億6439万 | 1486億3628万 | +25.2% 11/10 | -22.29% 3/15 |
2012年 3月期 | 919 3/27 3/15 | 608 10/5 | 3,390,000 4/19 | 2242億9678万 | 1483億9221万 | +12.59% 2/17 | -15.82% 8/24 |
2013年 3月期 | 998 3/25 | 600 10/11 | 3,001,000 8/9 | 2435億7801万 | 1464億3968万 | +15.3% 3/21 | -13.76% 10/3 |
2014年 3月期 | 1,373 5/22 | 909 3/28 | 2,362,900 1/22 | 3351億281万 | 2218億5612万 | +20.51% 5/13 | -14.87% 2/4 |
2015年 3月期 | 1,279 3/5 | 816 5/14 | 2,790,200 2/6 | 3121億6059万 | 1991億5797万 | +14.18% 2/9 | -12% 10/16 |
2016年 3月期 | 1,497 6/8 6/2 | 917 2/12 | 1,843,700 5/29 | 3653億6701万 | 2238億865万 | +7.78% 5/13 | -15.82% 2/12 |
2017年 3月期 | 1,332 3/10 | 770 7/6 | 18,444,300 11/30 | 3250億9610万 | 1879億3093万 | +12.31% 2/13 | -10.25% 6/28 |
2018年 3月期 | 1,353 11/8 | 1,002 2/15 | 3,674,400 11/9 | 3302億2149万 | 2445億5427万 | +6.84% 9/20 | -15.29% 2/13 |
2019年 3月期 | 1,238 5/8 | 889 12/26 | 3,339,300 10/25 | 3021億5388万 | 2169億7480万 | +8.51% 8/9 | -16.62% 10/25 |
2020年 3月期 | 1,084 4/19 | 574 3/17 | 2,189,000 8/29 | 2645億6770万 | 1400億9396万 | +14.28% 9/13 | -27.34% 3/16 |
2021年 3月期 | 878 3/29 | 575 8/7 | 1,402,400 1/28 | 2142億9007万 | 1403億3803万 | +15.44% 2/5 | -12.61% 7/31 |
2022年 3月期 | 1,063 12/14 | 744 8/20 | 2,123,800 5/31 | 2594億4231万 | 1815億8521万 | +16.55% 6/2 | -12.06% 8/20 |
2023年 3月期 | 984 3/9 | 795 4/27 | 1,660,100 6/22 | 2401億6108万 | 1940億3258万 | +8.77% 11/18 | -9.14% 7/6 |
2024年 3月期 | 1,546 2/14 | 895 4/6 | 2,717,100 2/14 | 3773億2625万 | 2184億3919万 | +18.63% 2/14 | -9.15% 10/4 |
最新 | 1,591 2024/7/26 | 459,700 | 3883億923万 | -2.69% 1,635 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 45%(1.45倍)
- 1985/12/28 vs 1984/12/28
- 3%(1.03倍)
- 1986/12/27 vs 1985/12/28
- 0%(1倍)
- 1987/12/28 vs 1986/12/27
- 17%(1.17倍)
- 1988/12/28 vs 1987/12/28
- 65%(1.65倍)
- 1989/12/29 vs 1988/12/28
- 41%(1.41倍)
- 1990/12/28 vs 1989/12/29
- -50%(0.5倍)
- 1991/12/30 vs 1990/12/28
- 1%(1.01倍)
- 1992/12/30 vs 1991/12/30
- -10%(0.9倍)
- 1993/12/30 vs 1992/12/30
- -19%(0.81倍)
- 1994/12/30 vs 1993/12/30
- 37%(1.37倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -18%(0.82倍)
- 1997/12/30 vs 1996/12/30
- -18%(0.82倍)
- 1998/12/30 vs 1997/12/30
- 21%(1.21倍)
- 1999/12/30 vs 1998/12/30
- 18%(1.18倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/28 vs 2000/12/29
- -47%(0.53倍)
- 2002/12/30 vs 2001/12/28
- 14%(1.14倍)
- 2003/12/30 vs 2002/12/30
- 65%(1.65倍)
- 2004/12/30 vs 2003/12/30
- 40%(1.4倍)
- 2005/12/30 vs 2004/12/30
- 76%(1.76倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- -18%(0.82倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- 164%(2.64倍)
- 2010/12/30 vs 2009/12/30
- 3%(1.03倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 68%(1.68倍)
- 2014/12/30 vs 2013/12/30
- -11%(0.89倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 11%(1.11倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 38%(1.38倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 41%(1.41倍)
- 2024/07/26 vs 2023/12/29
- 33%(1.33倍)
- 過去安値
202円(1983/01/28) - 689%(7.89倍)
1,591円(7/26)