株価チャート
株価
7/26
- 前日 (7/25)
- 1,000
- 始値
- 1,001
- 高値
- 1,009
- 安値
- 993
- 終値 -0.6%
- 994
- 出来高 -6.12%
- 310,000
乖離率
- 株価（5日）
移動平均値 - -1.88%
1,013 - 株価（25日）
移動平均値 - -13.41%
1,148 - 出来高（5日）
移動平均値 - -33.81%
468,360
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 | 1,001 | 1,009 | 993 | 994 | -0.6% | 310,000 | 466億3255万 | -13.41% | 9.32 | 3.13 |
| 07/25 | 1,011 | 1,018 | 1,000 | 1,000 | -1.77% | 330,200 | 469億1403万 | -13.57% | 9.38 | 3.15 |
| 07/24 | 1,040 | 1,048 | 1,017 | 1,018 | -1.07% | 367,000 | 477億5849万 | -12.69% | 9.55 | 3.21 |
| 07/23 | 1,025 | 1,047 | 1,022 | 1,029 | +0.39% | 470,900 | 482億7454万 | -12.35% | 9.65 | 3.24 |
| 07/22 | 1,040 | 1,049 | 1,021 | 1,025 | -2.66% | 863,700 | 480億8688万 | -13.36% | 9.62 | 3.23 |
| 07/19 | 1,076 | 1,076 | 1,051 | 1,053 | -1.77% | 769,800 | 494億48万 | -11.66% | 9.88 | 3.32 |
| 07/18 | 1,072 | 1,087 | 1,071 | 1,072 | -0.65% | 480,600 | 502億9184万 | -10.67% | 10.06 | 3.38 |
| 07/17 | 1,076 | 1,086 | 1,067 | 1,079 | +0.65% | 918,400 | 506億2024万 | -10.68% | 10.12 | 3.4 |
| 07/16 | 1,101 | 1,111 | 1,070 | 1,072 | -12.2% | 1,888,200 | 502億9184万 | -11.91% | 10.06 | 3.38 |
| 07/12 | 1,182 | 1,230 | 1,181 | 1,221 | +3.74% | 458,000 | 572億8204万 | -0.33% | 11.45 | 3.85 |
| 07/11 | 1,179 | 1,185 | 1,164 | 1,177 | +0.26% | 195,600 | 552億1782万 | -4.23% | 11.04 | 3.71 |
| 07/10 | 1,210 | 1,211 | 1,160 | 1,174 | -3.22% | 409,900 | 550億7708万 | -4.86% | 11.01 | 3.7 |
| 07/09 | 1,202 | 1,224 | 1,202 | 1,213 | +1.76% | 285,000 | 569億672万 | -2.1% | 11.38 | 3.82 |
| 07/08 | 1,193 | 1,211 | 1,191 | 1,192 | 0% | 269,000 | 559億2153万 | -4.18% | 11.18 | 3.76 |
| 07/05 | 1,196 | 1,200 | 1,182 | 1,192 | -0.58% | 171,300 | 559億2153万 | -4.56% | 11.18 | 3.76 |
| 07/04 | 1,198 | 1,211 | 1,190 | 1,199 | +0.08% | 174,700 | 562億4993万 | -4.31% | 11.25 | 3.78 |
| 07/03 | 1,204 | 1,208 | 1,197 | 1,198 | -0.91% | 128,300 | 562億301万 | -4.69% | 11.24 | 3.78 |
| 07/02 | 1,200 | 1,217 | 1,197 | 1,209 | +0.33% | 127,600 | 567億1907万 | -4.05% | 11.34 | 3.81 |
| 07/01 | 1,225 | 1,235 | 1,205 | 1,205 | -1.63% | 131,000 | 565億3141万 | -4.74% | 11.3 | 3.8 |
| 06/28 | 1,246 | 1,246 | 1,224 | 1,225 | -1.69% | 106,400 | 574億6969万 | -3.54% | 11.49 | 3.86 |
| 06/27 | 1,245 | 1,253 | 1,244 | 1,246 | +0.08% | 89,700 | 584億5489万 | -2.12% | 11.69 | 3.93 |
| 06/26 | 1,230 | 1,245 | 1,229 | 1,245 | +0.57% | 99,900 | 584億797万 | -2.43% | 11.68 | 3.93 |
| 06/25 | 1,232 | 1,249 | 1,229 | 1,238 | +0.49% | 130,800 | 580億7958万 | -3.13% | 11.61 | 3.9 |
| 06/24 | 1,212 | 1,235 | 1,212 | 1,232 | +2.33% | 190,200 | 577億9809万 | -3.98% | 11.56 | 3.88 |
| 06/21 | 1,211 | 1,222 | 1,204 | 1,204 | -0.91% | 168,900 | 564億8450万 | -6.52% | 11.29 | 3.8 |
| 06/20 | 1,216 | 1,233 | 1,210 | 1,215 | -0.08% | 138,100 | 570億55万 | -6.11% | 11.4 | 3.83 |
| 06/19 | 1,222 | 1,233 | 1,211 | 1,216 | -0.65% | 86,000 | 570億4747万 | -6.39% | 11.41 | 3.83 |
| 06/18 | 1,230 | 1,243 | 1,221 | 1,224 | -1.21% | 97,600 | 574億2278万 | -6.06% | 11.48 | 3.86 |
| 06/17 | 1,246 | 1,246 | 1,226 | 1,239 | -0.88% | 156,800 | 581億2649万 | -5.2% | 11.62 | 3.91 |
| 06/14 | 1,234 | 1,261 | 1,222 | 1,250 | -0.87% | 252,200 | 586億4254万 | -4.58% | 11.73 | 3.94 |
| 06/13 | 1,280 | 1,281 | 1,260 | 1,261 | -1.56% | 219,800 | 591億5860万 | -3.96% | 11.83 | 3.98 |
| 06/12 | 1,291 | 1,300 | 1,271 | 1,281 | -0.39% | 180,200 | 600億9688万 | -2.51% | 12.02 | 4.04 |
| 06/11 | 1,300 | 1,302 | 1,283 | 1,286 | -0.46% | 166,500 | 603億3145万 | -2.21% | 12.06 | 4.05 |
| 06/10 | 1,299 | 1,310 | 1,290 | 1,292 | -1.22% | 178,800 | 606億1293万 | -1.82% | 12.12 | 4.07 |
| 06/07 | 1,307 | 1,323 | 1,297 | 1,308 | +0.62% | 133,500 | 613億6356万 | -0.61% | 12.27 | 4.12 |
| 06/06 | 1,313 | 1,313 | 1,288 | 1,300 | -0.99% | 261,000 | 609億8825万 | -1.14% | 12.2 | 4.1 |
| 06/05 | 1,330 | 1,335 | 1,310 | 1,313 | -0.91% | 129,000 | 615億9813万 | -0.23% | 12.32 | 4.14 |
| 06/04 | 1,307 | 1,331 | 1,307 | 1,325 | +0.91% | 144,300 | 621億6110万 | +0.61% | 12.43 | 4.18 |
| 06/03 | 1,319 | 1,325 | 1,303 | 1,313 | +0.38% | 110,100 | 615億9813万 | -0.23% | 12.32 | 4.14 |
| 05/31 | 1,287 | 1,310 | 1,285 | 1,308 | +2.11% | 129,200 | 613億6356万 | -0.61% | 12.27 | 4.12 |
| 05/30 | 1,280 | 1,291 | 1,262 | 1,281 | -0.62% | 172,600 | 600億9688万 | -2.51% | 12.02 | 3.93 |
| 05/29 | 1,320 | 1,320 | 1,289 | 1,289 | -2.94% | 180,200 | 604億7219万 | -1.83% | 12.09 | 3.96 |
| 05/28 | 1,333 | 1,348 | 1,323 | 1,328 | -0.82% | 145,900 | 623億184万 | +1.37% | 12.46 | 4.08 |
| 05/27 | 1,324 | 1,342 | 1,319 | 1,339 | +3.48% | 241,900 | 628億1789万 | +2.37% | 12.56 | 4.11 |
| 05/24 | 1,289 | 1,309 | 1,287 | 1,294 | -1.37% | 133,300 | 607億676万 | -0.92% | 12.14 | 3.97 |
| 05/23 | 1,290 | 1,327 | 1,280 | 1,312 | +0.92% | 160,600 | 615億5121万 | +0.23% | 12.31 | 4.03 |
| 05/22 | 1,345 | 1,352 | 1,298 | 1,300 | -5.18% | 289,800 | 609億8825万 | -0.69% | 12.2 | 3.99 |
| 05/21 | 1,373 | 1,405 | 1,371 | 1,371 | +1.18% | 395,000 | 643億1914万 | +5.22% | 12.86 | 4.21 |
| 05/20 | 1,365 | 1,366 | 1,342 | 1,355 | +0.59% | 223,200 | 635億6852万 | +4.71% | 12.71 | 4.16 |
| 05/17 | 1,330 | 1,351 | 1,324 | 1,347 | +0.6% | 225,500 | 631億9321万 | +4.82% | 12.64 | 4.13 |
| 05/16 | 1,331 | 1,363 | 1,331 | 1,339 | +1.59% | 281,900 | 628億1789万 | +4.77% | 12.56 | 4.11 |
| 05/15 | 1,339 | 1,343 | 1,314 | 1,318 | -1.05% | 220,500 | 618億3270万 | +3.78% | 12.36 | 4.04 |
| 05/14 | 1,314 | 1,332 | 1,294 | 1,332 | +2.7% | 335,200 | 624億8949万 | +5.55% | 12.5 | 4.09 |
| 05/13 | 1,301 | 1,318 | 1,288 | 1,297 | -2.11% | 298,700 | 608億4750万 | +3.35% | 12.17 | 3.98 |
| 05/10 | 1,317 | 1,334 | 1,298 | 1,325 | +2% | 244,700 | 621億6110万 | +6.08% | 12.43 | 4.07 |
| 05/09 | 1,318 | 1,318 | 1,299 | 1,299 | -0.46% | 183,800 | 609億4133万 | +4.51% | 12.19 | 3.99 |
| 05/08 | 1,310 | 1,340 | 1,302 | 1,305 | -0.46% | 246,000 | 612億2282万 | +5.41% | 12.24 | 4 |
| 05/07 | 1,309 | 1,312 | 1,293 | 1,311 | +2.42% | 198,300 | 615億430万 | +6.33% | 12.3 | 4.02 |
| 05/02 | 1,285 | 1,294 | 1,277 | 1,280 | -1.39% | 201,900 | 600億4996万 | +4.32% | 12.01 | 3.93 |
| 05/01 | 1,301 | 1,330 | 1,298 | 1,298 | -2.48% | 251,800 | 608億9442万 | +6.05% | 12.18 | 3.98 |
| 04/30 | 1,352 | 1,354 | 1,330 | 1,331 | +0.68% | 334,500 | 624億4258万 | +9.19% | 12.49 | 4.08 |
| 04/26 | 1,301 | 1,328 | 1,297 | 1,322 | +1.69% | 344,000 | 620億2035万 | +9.08% | 12.4 | 4.06 |
| 04/25 | 1,300 | 1,312 | 1,276 | 1,300 | -1.66% | 460,900 | 609億8825万 | +7.79% | 12.2 | 3.99 |
| 04/24 | 1,266 | 1,328 | 1,257 | 1,322 | +4.59% | 458,500 | 620億2035万 | +10.07% | 12.4 | 4.06 |
| 04/23 | 1,251 | 1,280 | 1,239 | 1,264 | +1.61% | 331,900 | 592億9934万 | +5.69% | 11.86 | 3.88 |
| 04/22 | 1,216 | 1,254 | 1,191 | 1,244 | +2.3% | 525,900 | 583億6106万 | +4.45% | 11.67 | 3.82 |
| 04/19 | 1,272 | 1,277 | 1,216 | 1,216 | -5.37% | 744,300 | 570億4747万 | +2.53% | 11.41 | 3.73 |
| 04/18 | 1,266 | 1,301 | 1,242 | 1,285 | +0.47% | 456,900 | 602億8454万 | +8.62% | 12.05 | 3.94 |
| 04/17 | 1,342 | 1,349 | 1,268 | 1,279 | -6.37% | 725,900 | 600億305万 | +8.67% | 12 | 3.93 |
| 04/16 | 1,330 | 1,397 | 1,322 | 1,366 | +4.04% | 1,270,000 | 640億8457万 | +16.65% | 12.81 | 4.19 |
| 04/15 | 1,250 | 1,333 | 1,229 | 1,313 | +14.47% | 1,614,000 | 615億9813万 | +12.9% | 12.32 | 4.03 |
| 04/12 | 1,143 | 1,153 | 1,138 | 1,147 | +0.35% | 363,000 | 538億1040万 | -0.86% | 10.76 | 3.52 |
| 04/11 | 1,135 | 1,148 | 1,132 | 1,143 | -0.78% | 132,400 | 536億2274万 | -1.21% | 10.72 | 3.51 |
| 04/10 | 1,160 | 1,168 | 1,147 | 1,152 | -0.09% | 157,800 | 540億4497万 | -0.6% | 10.81 | 3.54 |
| 04/09 | 1,133 | 1,157 | 1,133 | 1,153 | +1.32% | 196,400 | 555億4704万 | -0.52% | 10.82 | 3.64 |
| 04/08 | 1,148 | 1,151 | 1,128 | 1,138 | 0% | 173,100 | 533億8817万 | -1.9% | 10.68 | 3.49 |
| 04/05 | 1,128 | 1,151 | 1,126 | 1,138 | -0.61% | 210,700 | 533億8817万 | -2.15% | 10.68 | 3.49 |
| 04/04 | 1,153 | 1,158 | 1,141 | 1,145 | -0.69% | 290,300 | 537億1657万 | -1.8% | 10.74 | 3.51 |
| 04/03 | 1,156 | 1,172 | 1,150 | 1,153 | -0.77% | 175,400 | 540億9188万 | -1.45% | 10.82 | 3.54 |
| 04/02 | 1,185 | 1,185 | 1,156 | 1,162 | -2.52% | 160,700 | 545億1411万 | -0.94% | 10.9 | 3.57 |
| 04/01 | 1,190 | 1,206 | 1,178 | 1,192 | +1.71% | 163,200 | 574億2591万 | +1.45% | 11.18 | 3.76 |
| 03/29 | 1,170 | 1,177 | 1,155 | 1,172 | +0.17% | 129,900 | 564億6238万 | -0.42% | 10.99 | 3.7 |
| 03/28 | 1,178 | 1,187 | 1,167 | 1,170 | -1.27% | 109,200 | 563億6603万 | -0.76% | 10.98 | 3.69 |
| 03/27 | 1,173 | 1,194 | 1,167 | 1,185 | +1.11% | 160,400 | 570億8867万 | +0.17% | 11.12 | 3.74 |
| 03/26 | 1,169 | 1,181 | 1,165 | 1,172 | +0.09% | 97,000 | 564億6238万 | -1.1% | 10.99 | 3.7 |
| 03/25 | 1,170 | 1,196 | 1,170 | 1,171 | -0.26% | 140,100 | 564億1421万 | -1.35% | 10.99 | 3.69 |
| 03/22 | 1,180 | 1,186 | 1,167 | 1,174 | -0.51% | 95,900 | 565億5874万 | -1.18% | 11.01 | 3.7 |
| 03/21 | 1,185 | 1,202 | 1,180 | 1,180 | -0.25% | 193,900 | 568億4779万 | -0.76% | 11.07 | 3.72 |
| 03/19 | 1,148 | 1,183 | 1,142 | 1,183 | +3.32% | 255,600 | 569億9232万 | -0.59% | 11.1 | 3.73 |
| 03/18 | 1,129 | 1,148 | 1,119 | 1,145 | +2.32% | 316,000 | 551億6163万 | -3.78% | 10.74 | 3.61 |
| 03/15 | 1,143 | 1,149 | 1,112 | 1,119 | -2.61% | 288,700 | 539億905万 | -6.12% | 10.5 | 3.53 |
| 03/14 | 1,128 | 1,160 | 1,123 | 1,149 | +2.04% | 137,600 | 553億5433万 | -3.85% | 10.78 | 3.62 |
| 03/13 | 1,138 | 1,141 | 1,119 | 1,126 | -0.35% | 228,700 | 542億4628万 | -5.85% | 10.56 | 3.55 |
| 03/12 | 1,143 | 1,156 | 1,108 | 1,130 | -2.16% | 626,800 | 544億3899万 | -5.75% | 10.6 | 3.56 |
| 03/11 | 1,161 | 1,168 | 1,140 | 1,155 | -1.28% | 204,600 | 556億4339万 | -3.83% | 10.83 | 3.64 |
| 03/08 | 1,145 | 1,179 | 1,142 | 1,170 | +1.04% | 243,700 | 563億6603万 | -2.66% | 10.98 | 3.69 |
| 03/07 | 1,178 | 1,178 | 1,152 | 1,158 | -1.45% | 153,300 | 557億8792万 | -3.74% | 10.86 | 3.65 |
| 03/06 | 1,161 | 1,188 | 1,151 | 1,175 | +0.95% | 196,900 | 566億691万 | -2.49% | 11.02 | 3.71 |
| 03/05 | 1,166 | 1,169 | 1,148 | 1,164 | -1.61% | 148,900 | 560億7698万 | -3.64% | 10.92 | 3.67 |
| 03/04 | 1,195 | 1,204 | 1,176 | 1,183 | -1.83% | 223,100 | 569億9232万 | -2.15% | 11.1 | 3.73 |
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 | |
| 2013年 2月期 | 203 1,830 2/4 | 96 860 7/26 | 18,677,700 2,075,300 3/27 | 67億2525万 | 31億6050万 | +35.55% 2/1 | -17.17% 10/16 |
| 2014年 2月期 | 739 6,650 1/21 | 157 1,409 3/1 | 2,166,300 240,700 10/28 | 294億9208万 | 51億7807万 | +50.34% 7/29 | -31.12% 6/7 |
| 2015年 2月期 | 635 1,904 11/19 | 368 1,104 5/21 | 1,054,800 351,600 11/28 | 253億8241万 | 147億1753万 | +21.78% 11/4 | -16.65% 4/11 |
| 2016年 2月期 | 863 2,588 2/23 2,588 2/22 | 482 1,445 3/19 | 1,168,800 389,600 8/14 | 384億9934万 | 214億3830万 | +23.82% 3/14 | -17.62% 11/5 |
| 2017年 2月期 | 1,365 2/23 | 744 2,233 4/7 | 1,245,300 415,100 3/4 | 621億4490万 | 332億1833万 | +20.33% 5/11 | -15.37% 4/5 |
| 2018年 2月期 | 2,407 2/7 | 1,212 4/13 | 2,227,600 1/15 | 1108億9289万 | 551億7920万 | +27.97% 1/17 | -13.91% 8/3 |
| 2019年 2月期 | 2,750 9/28 | 1,140 1/15 | 2,888,200 10/16 | 1276億5802万 | 533億6055万 | +11.85% 4/9 | -22.8% 1/15 |
| 2020年 2月期 | 1,860 4/15 | 785 10/7 | 4,966,900 4/15 | 870億6195万 | 376億2983万 | +18.37% 1/15 | -44.35% 3/19 |
| 2021年 2月期 | 1,390 1/25 | 517 3/23 | 2,021,400 4/20 | 666億3117万 | 247億8296万 | +31.13% 1/25 | -14.6% 10/30 |
| 2022年 2月期 | 1,445 11/9 | 870 5/14 | 4,289,800 7/19 | 692億6766万 | 417億440万 | +15.91% 3/30 | -22.29% 4/21 |
| 2023年 2月期 | 1,439 2/21 | 934 6/20 | 1,948,400 10/17 | 689億8004万 | 447億7231万 | +20.43% 7/26 | -12.74% 6/20 |
| 2024年 2月期 | 1,572 4/3 | 1,020 12/13 | 1,373,900 4/17 | 753億5554万 | 491億3962万 | +8.08% 1/29 | -13.5% 4/21 |
| 最新 | 994 2024/7/26 | 310,000 | 466億3255万 | -13.41% 1,148 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 308%（4.08倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 64%（1.64倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- -26%（0.74倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/07/26 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
96円（2012/07/26） - 940%（10.4倍）
994円（7/26）