株価チャート
株価
7/26
- 前日 (7/25)
- 516
- 始値
- 510
- 高値
- 521
- 安値
- 510
- 終値 -0.19%
- 515
- 出来高 -35.38%
- 12,600
乖離率
- 株価（5日）
移動平均値 - -1.53%
523 - 株価（25日）
移動平均値 - +4.67%
492 - 出来高（5日）
移動平均値 - -31.82%
18,480
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 | 510 | 521 | 510 | 515 | -0.19% | 12,600 | 41億753万 | +4.67% | 8.66 | 1.31 |
| 07/25 | 529 | 531 | 511 | 516 | -3.19% | 19,500 | 41億1551万 | +5.74% | 8.68 | 1.31 |
| 07/24 | 540 | 540 | 527 | 533 | -0.93% | 11,500 | 42億5110万 | +9.9% | 8.97 | 1.35 |
| 07/23 | 520 | 540 | 510 | 538 | +5.08% | 34,500 | 42億9098万 | +11.85% | 9.05 | 1.36 |
| 07/22 | 511 | 523 | 500 | 512 | -1.54% | 14,300 | 40億8360万 | +7.34% | 8.61 | 1.3 |
| 07/19 | 514 | 520 | 509 | 520 | +0.97% | 6,700 | 41億4741万 | +9.7% | 8.75 | 1.32 |
| 07/18 | 509 | 515 | 508 | 515 | +1.18% | 6,800 | 41億753万 | +9.34% | 8.66 | 1.31 |
| 07/17 | 508 | 512 | 502 | 509 | +0.59% | 11,200 | 40億5968万 | +8.76% | 8.56 | 1.29 |
| 07/16 | 504 | 507 | 500 | 506 | +1.2% | 11,900 | 40億3575万 | +8.82% | 8.51 | 1.28 |
| 07/12 | 492 | 501 | 492 | 500 | +0.81% | 7,000 | 39億8790万 | +7.99% | 8.41 | 1.27 |
| 07/11 | 485 | 500 | 481 | 496 | +2.06% | 13,800 | 39億5599万 | +7.83% | 8.34 | 1.26 |
| 07/10 | 486 | 486 | 484 | 486 | +0.21% | 1,300 | 38億7623万 | +6.11% | 8.18 | 1.23 |
| 07/09 | 479 | 488 | 475 | 485 | +1.25% | 8,200 | 38億6826万 | +6.36% | 8.16 | 1.23 |
| 07/08 | 475 | 485 | 470 | 479 | +0.21% | 17,000 | 38億2040万 | +5.51% | 8.06 | 1.21 |
| 07/05 | 478 | 480 | 471 | 478 | 0% | 9,900 | 38億1243万 | +5.75% | 8.04 | 1.21 |
| 07/04 | 477 | 480 | 472 | 478 | -0.21% | 7,800 | 38億1243万 | +6.22% | 8.04 | 1.21 |
| 07/03 | 480 | 480 | 476 | 479 | -0.21% | 7,300 | 38億2040万 | +6.92% | 8.06 | 1.21 |
| 07/02 | 481 | 485 | 476 | 480 | -1.03% | 11,200 | 38億2838万 | +7.62% | 8.07 | 1.22 |
| 07/01 | 480 | 487 | 480 | 485 | +1.25% | 21,100 | 38億6826万 | +8.99% | 8.16 | 1.23 |
| 06/28 | 471 | 480 | 471 | 479 | +1.05% | 11,500 | 38億2040万 | +8.13% | 8.06 | 1.21 |
| 06/27 | 470 | 474 | 470 | 474 | +0.42% | 5,900 | 37億8052万 | +7.24% | 7.97 | 1.2 |
| 06/26 | 469 | 472 | 464 | 472 | +1.07% | 13,600 | 37億6457万 | +7.03% | 7.94 | 1.2 |
| 06/25 | 459 | 467 | 457 | 467 | +2.64% | 21,100 | 37億2469万 | +6.14% | 7.86 | 1.18 |
| 06/24 | 463 | 475 | 453 | 455 | +5.57% | 71,500 | 36億2898万 | +3.64% | 7.65 | 1.15 |
| 06/21 | 438 | 438 | 429 | 431 | -0.23% | 5,900 | 34億3756万 | -1.82% | 7.25 | 1.09 |
| 06/20 | 434 | 435 | 431 | 432 | +1.17% | 5,200 | 34億4554万 | -1.59% | 7.27 | 1.1 |
| 06/19 | 430 | 430 | 422 | 427 | -0.7% | 48,800 | 34億566万 | -2.95% | 7.18 | 1.08 |
| 06/18 | 444 | 444 | 424 | 430 | -3.15% | 15,900 | 34億2959万 | -2.71% | 7.23 | 1.09 |
| 06/17 | 446 | 447 | 437 | 444 | +1.37% | 6,700 | 35億4125万 | 0% | 7.47 | 1.13 |
| 06/14 | 439 | 439 | 435 | 438 | -0.23% | 2,800 | 34億9340万 | -1.57% | 7.37 | 1.11 |
| 06/13 | 445 | 445 | 439 | 439 | -1.35% | 2,200 | 35億137万 | -1.57% | 7.39 | 1.11 |
| 06/12 | 441 | 445 | 437 | 445 | +0.68% | 900 | 35億4923万 | -0.67% | 7.49 | 1.13 |
| 06/11 | 445 | 445 | 437 | 442 | -0.67% | 3,800 | 35億2530万 | -1.56% | 7.44 | 1.12 |
| 06/10 | 435 | 445 | 435 | 445 | +2.3% | 4,800 | 35億4923万 | -1.11% | 7.49 | 1.13 |
| 06/07 | 440 | 440 | 434 | 435 | -0.91% | 2,200 | 34億6947万 | -3.55% | 7.32 | 1.1 |
| 06/06 | 434 | 439 | 431 | 439 | +1.15% | 1,900 | 35億137万 | -2.88% | 7.39 | 1.11 |
| 06/05 | 437 | 437 | 434 | 434 | -0.91% | 2,200 | 34億6149万 | -4.41% | 7.3 | 1.1 |
| 06/04 | 433 | 439 | 432 | 438 | +1.15% | 5,000 | 34億9340万 | -3.74% | 7.37 | 1.11 |
| 06/03 | 440 | 440 | 430 | 433 | +0.7% | 5,700 | 34億5352万 | -5.25% | 7.28 | 1.1 |
| 05/31 | 426 | 430 | 424 | 430 | +0.7% | 8,600 | 34億2959万 | -6.11% | 7.23 | 1.09 |
| 05/30 | 439 | 439 | 427 | 427 | -2.73% | 10,400 | 34億566万 | -7.17% | 7.18 | 1.08 |
| 05/29 | 442 | 445 | 439 | 439 | -0.45% | 2,400 | 35億137万 | -4.57% | 7.39 | 1.11 |
| 05/28 | 445 | 445 | 436 | 441 | -0.9% | 5,900 | 35億1732万 | -4.13% | 7.42 | 1.12 |
| 05/27 | 443 | 445 | 442 | 445 | +0.23% | 2,700 | 35億4923万 | -3.47% | 7.49 | 1.13 |
| 05/24 | 445 | 445 | 442 | 444 | -0.22% | 2,100 | 35億4125万 | -3.69% | 7.47 | 1.13 |
| 05/23 | 451 | 453 | 444 | 445 | -0.89% | 4,900 | 35億4923万 | -3.68% | 7.49 | 1.13 |
| 05/22 | 449 | 449 | 445 | 449 | -0.66% | 5,700 | 35億8113万 | -3.02% | 7.55 | 1.14 |
| 05/21 | 448 | 458 | 446 | 452 | +0.67% | 7,700 | 36億506万 | -2.59% | 7.6 | 1.15 |
| 05/20 | 435 | 456 | 435 | 449 | +1.13% | 12,800 | 35億8113万 | -3.44% | 7.55 | 1.14 |
| 05/17 | 450 | 454 | 433 | 444 | -1.77% | 36,000 | 35億4125万 | -4.72% | 7.47 | 1.13 |
| 05/16 | 474 | 478 | 444 | 452 | -4.84% | 21,200 | 36億506万 | -3.21% | 7.6 | 1.15 |
| 05/15 | 478 | 480 | 472 | 475 | -0.21% | 5,000 | 37億8850万 | +1.5% | 7.99 | 1.2 |
| 05/14 | 469 | 482 | 462 | 476 | +1.49% | 7,600 | 37億9648万 | +1.71% | 8.01 | 1.21 |
| 05/13 | 468 | 470 | 466 | 469 | +0.21% | 2,100 | 37億4065万 | +0.21% | 7.89 | 1.19 |
| 05/10 | 470 | 473 | 465 | 468 | -1.06% | 7,000 | 37億3267万 | 0% | 7.87 | 1.19 |
| 05/09 | 472 | 473 | 471 | 473 | 0% | 3,200 | 37億7255万 | +0.85% | 7.96 | 1.2 |
| 05/08 | 477 | 477 | 473 | 473 | +0.21% | 10,600 | 37億7255万 | +0.64% | 7.96 | 1.2 |
| 05/07 | 472 | 476 | 468 | 472 | +0.43% | 6,700 | 37億6457万 | +0.21% | 7.94 | 1.2 |
| 05/02 | 462 | 470 | 462 | 470 | 0% | 1,700 | 37億4862万 | -0.42% | 7.91 | 1.19 |
| 05/01 | 474 | 474 | 462 | 470 | -0.63% | 5,400 | 37億4862万 | -1.05% | 7.91 | 1.19 |
| 04/30 | 476 | 476 | 471 | 473 | +0.21% | 9,300 | 37億7255万 | -0.84% | 7.96 | 1.2 |
| 04/26 | 476 | 476 | 470 | 472 | 0% | 10,400 | 37億6457万 | -1.67% | 7.94 | 1.2 |
| 04/25 | 475 | 475 | 465 | 472 | -0.84% | 6,800 | 37億6457万 | -1.46% | 7.94 | 1.2 |
| 04/24 | 465 | 476 | 461 | 476 | +2.37% | 25,600 | 37億9648万 | -0.42% | 8.01 | 1.21 |
| 04/23 | 441 | 465 | 441 | 465 | +6.16% | 23,800 | 37億874万 | -2.72% | 7.82 | 1.18 |
| 04/22 | 443 | 449 | 438 | 438 | -0.9% | 13,600 | 34億9340万 | -8.18% | 7.37 | 1.11 |
| 04/19 | 450 | 450 | 442 | 442 | -1.78% | 17,000 | 35億2530万 | -7.34% | 7.44 | 1.12 |
| 04/18 | 452 | 454 | 446 | 450 | -0.66% | 16,900 | 35億8911万 | -5.66% | 7.57 | 1.14 |
| 04/17 | 462 | 462 | 451 | 453 | -2.58% | 16,700 | 36億1303万 | -5.03% | 7.62 | 1.15 |
| 04/16 | 471 | 472 | 465 | 465 | -1.9% | 12,300 | 37億874万 | -2.31% | 7.82 | 1.18 |
| 04/15 | 473 | 476 | 471 | 474 | 0% | 11,400 | 37億8052万 | -0.21% | 7.97 | 1.2 |
| 04/12 | 478 | 478 | 474 | 474 | -0.84% | 3,600 | 37億8052万 | 0% | 7.97 | 1.2 |
| 04/11 | 484 | 484 | 474 | 478 | -0.21% | 9,200 | 38億1243万 | +1.27% | 8.04 | 1.21 |
| 04/10 | 474 | 481 | 470 | 479 | +1.05% | 10,000 | 38億2040万 | +1.7% | 8.06 | 1.21 |
| 04/09 | 476 | 476 | 471 | 474 | -0.21% | 4,100 | 37億8052万 | +1.07% | 7.97 | 1.2 |
| 04/08 | 477 | 478 | 472 | 475 | 0% | 7,200 | 37億8850万 | +1.5% | 7.99 | 1.2 |
| 04/05 | 470 | 478 | 467 | 475 | +1.06% | 10,000 | 37億8850万 | +1.71% | 7.99 | 1.2 |
| 04/04 | 474 | 477 | 470 | 470 | -0.21% | 8,600 | 37億4862万 | +1.08% | 7.91 | 1.19 |
| 04/03 | 484 | 484 | 469 | 471 | -2.69% | 15,400 | 37億5660万 | +1.51% | 7.92 | 1.19 |
| 04/02 | 496 | 500 | 480 | 484 | -2.42% | 10,500 | 38億6028万 | +4.54% | 8.14 | 1.23 |
| 04/01 | 506 | 506 | 495 | 496 | -1.78% | 9,200 | 39億5599万 | +7.59% | 8.34 | 1.26 |
| 03/29 | 510 | 512 | 497 | 505 | -0.98% | 17,800 | 40億2777万 | +10.26% | 11.67 | 1.28 |
| 03/28 | 503 | 518 | 502 | 510 | -2.86% | 18,500 | 40億6765万 | +12.09% | 11.79 | 1.29 |
| 03/27 | 532 | 532 | 512 | 525 | -1.5% | 34,100 | 41億8729万 | +16.15% | 12.13 | 1.33 |
| 03/26 | 550 | 553 | 505 | 533 | -0.19% | 233,700 | 42億5110万 | +18.97% | 12.32 | 1.35 |
| 03/25 | 534 | 534 | 523 | 534 | +17.62% | 150,400 | 42億5907万 | +20.27% | 12.34 | 1.35 |
| 03/22 | 462 | 462 | 451 | 454 | -1.73% | 7,500 | 36億2101万 | +3.18% | 10.49 | 1.15 |
| 03/21 | 462 | 465 | 461 | 462 | +0.22% | 6,400 | 36億8481万 | +5.24% | 10.68 | 1.17 |
| 03/19 | 450 | 461 | 450 | 461 | +2.44% | 6,000 | 36億7684万 | +5.25% | 10.66 | 1.17 |
| 03/18 | 443 | 450 | 438 | 450 | +2.74% | 15,500 | 35億8911万 | +2.97% | 10.4 | 1.14 |
| 03/15 | 439 | 441 | 438 | 438 | -0.45% | 800 | 34億9340万 | +0.23% | 10.12 | 1.11 |
| 03/14 | 438 | 440 | 436 | 440 | +0.23% | 1,700 | 35億935万 | +0.46% | 10.17 | 1.12 |
| 03/13 | 436 | 439 | 433 | 439 | +0.69% | 3,000 | 35億137万 | +0.23% | 10.15 | 1.11 |
| 03/12 | 435 | 439 | 435 | 436 | +0.23% | 2,100 | 34億7744万 | -0.68% | 10.08 | 1.11 |
| 03/11 | 438 | 440 | 435 | 435 | -1.36% | 2,600 | 34億6947万 | -0.91% | 10.05 | 1.1 |
| 03/08 | 440 | 445 | 439 | 441 | -0.9% | 3,200 | 35億1732万 | +0.23% | 10.19 | 1.12 |
| 03/07 | 449 | 449 | 441 | 445 | +0.45% | 69,100 | 35億4923万 | +1.14% | 10.29 | 1.13 |
| 03/06 | 437 | 443 | 437 | 443 | +1.14% | 2,000 | 35億3327万 | +0.68% | 10.24 | 1.12 |
| 03/05 | 435 | 438 | 434 | 438 | 0% | 2,500 | 34億9340万 | -0.45% | 10.12 | 1.11 |
| 03/04 | 440 | 440 | 436 | 438 | -0.45% | 3,600 | 34億9340万 | -0.23% | 10.12 | 1.11 |
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 | |
| 2016年 3月期 | 1,575 4,725 7/22 | 515 2/12 | 7,400,700 2,466,900 4/24 | 121億5459万 | 39億7435万 | +51.29% 7/22 | -38.97% 8/25 |
| 2017年 3月期 | 1,195 3/27 | 556 8/23 | 879,100 3/22 | 93億4752万 | 43億4914万 | +30.07% 3/23 | -15.29% 6/24 |
| 2018年 3月期 | 1,456 6/12 | 675 3/5 | 657,400 6/6 | 114億9046万 | 53億2696万 | +26.38% 6/9 | -27.42% 2/15 |
| 2019年 3月期 | 1,279 10/25 | 540 12/26 | 1,499,600 8/21 | 101億7418万 | 42億9559万 | +24.17% 2/25 | -25.52% 11/21 |
| 2020年 3月期 | 690 4/17 | 204 3/17 | 189,400 3/10 | 54億8881万 | 16億2706万 | +33.09% 4/21 | -39.2% 3/13 |
| 2021年 3月期 | 687 1/22 | 217 4/1 | 1,382,300 11/25 | 54億7937万 | 17億3074万 | +39.02% 5/19 | -19.67% 7/2 |
| 2022年 3月期 | 944 9/27 | 504 5/13 | 224,000 11/15 | 75億2915万 | 40億1980万 | +23.64% 9/3 | -17.27% 3/7 |
| 2023年 3月期 | 1,042 12/19 | 541 6/20 | 456,100 8/23 | 83億1078万 | 43億1490万 | +20.58% 8/23 | -12.16% 12/26 |
| 2024年 3月期 | 830 5/23 | 390 12/27 12/26 | 368,300 5/15 | 66億1991万 | 31億1056万 | +20.29% 3/25 | -14.42% 8/24 |
| 最新 | 515 2024/7/26 | 12,600 | 41億753万 | +4.67% 492 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 31%（1.31倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- -54%（0.46倍）
- 2024/07/26 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
204円（2020/03/17） - 152%（2.52倍）
515円（7/26）