株価チャート
株価
7/26
- 前日 (7/25)
- 7,153
- 始値
- 7,200
- 高値
- 7,308
- 安値
- 7,157
- 終値 +0.22%
- 7,169
- 出来高 -34.65%
- 178,800
乖離率
- 株価(5日)
移動平均値 - -4.14%
7,479 - 株価(25日)
移動平均値 - -5.27%
7,568 - 出来高(5日)
移動平均値 - -3.23%
184,760
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 | 7,200 | 7,308 | 7,157 | 7,169 | +0.22% | 178,800 | 2419億9069万 | -5.27% | 14.07 | 0.96 |
07/25 | 7,385 | 7,450 | 7,144 | 7,153 | -5.07% | 273,600 | 2414億5061万 | -5.31% | 14.04 | 0.95 |
07/24 | 7,700 | 7,766 | 7,520 | 7,535 | -2.8% | 199,400 | 2543億4508万 | -0.05% | 14.79 | 1.01 |
07/23 | 7,778 | 7,865 | 7,730 | 7,752 | -0.44% | 116,600 | 2616億6995万 | +3.24% | 15.21 | 1.03 |
07/22 | 7,930 | 7,949 | 7,748 | 7,786 | -1.82% | 155,400 | 2628億1762万 | +4.31% | 15.28 | 1.04 |
07/19 | 8,051 | 8,070 | 7,913 | 7,930 | -0.51% | 166,200 | 2676億7837万 | +6.83% | 15.56 | 1.06 |
07/18 | 8,100 | 8,161 | 7,939 | 7,971 | -2.56% | 135,200 | 2690億6233万 | +8.1% | 15.64 | 1.06 |
07/17 | 8,148 | 8,200 | 8,058 | 8,180 | +0.8% | 164,800 | 2761億1715万 | +11.69% | 16.05 | 1.09 |
07/16 | 8,056 | 8,165 | 8,001 | 8,115 | +2.1% | 156,300 | 2739億2307万 | +11.76% | 15.92 | 1.08 |
07/12 | 7,810 | 8,080 | 7,810 | 7,948 | +1.2% | 357,200 | 2682億8596万 | +10.39% | 15.6 | 1.06 |
07/11 | 7,909 | 7,947 | 7,854 | 7,854 | +0.26% | 159,700 | 2651億1297万 | +9.94% | 15.41 | 1.05 |
07/10 | 7,765 | 7,914 | 7,753 | 7,834 | +0.69% | 164,600 | 2644億3787万 | +10.48% | 15.37 | 1.05 |
07/09 | 7,760 | 7,805 | 7,658 | 7,780 | +0.48% | 161,400 | 2626億1509万 | +10.51% | 15.27 | 1.04 |
07/08 | 7,731 | 7,824 | 7,721 | 7,743 | -0.39% | 130,800 | 2613億6615万 | +10.61% | 15.19 | 1.03 |
07/05 | 7,821 | 7,864 | 7,773 | 7,773 | -0.66% | 161,200 | 2623億7881万 | +11.6% | 15.25 | 1.04 |
07/04 | 7,768 | 7,881 | 7,745 | 7,825 | +0.81% | 178,400 | 2641億3408万 | +13.05% | 15.36 | 1.04 |
07/03 | 7,498 | 7,859 | 7,498 | 7,762 | +3.56% | 321,200 | 2620億750万 | +12.87% | 15.23 | 1.04 |
07/02 | 7,486 | 7,566 | 7,444 | 7,495 | +0.12% | 160,800 | 2529億9487万 | +9.64% | 14.71 | 1 |
07/01 | 7,324 | 7,541 | 7,324 | 7,486 | +3.28% | 225,900 | 2526億9108万 | +9.89% | 14.69 | 1 |
06/28 | 7,192 | 7,333 | 7,192 | 7,248 | +0.89% | 197,600 | 2446億5735万 | +6.79% | 14.22 | 0.97 |
06/27 | 7,102 | 7,237 | 7,070 | 7,184 | +0.94% | 185,600 | 2424億9702万 | +6.05% | 14.1 | 0.96 |
06/26 | 7,000 | 7,223 | 6,966 | 7,117 | +2.65% | 250,300 | 2402億3543万 | +5.22% | 13.97 | 0.95 |
06/25 | 6,862 | 6,997 | 6,839 | 6,933 | +2.17% | 125,600 | 2340億2448万 | +2.64% | 13.61 | 0.93 |
06/24 | 6,886 | 6,915 | 6,759 | 6,786 | -0.88% | 106,000 | 2290億6247万 | +0.37% | 13.32 | 0.91 |
06/21 | 6,770 | 6,865 | 6,737 | 6,846 | +0.6% | 304,200 | 2310億8778万 | +1.05% | 13.43 | 0.91 |
06/20 | 6,740 | 6,850 | 6,696 | 6,805 | +0.34% | 135,600 | 2297億382万 | +0.37% | 13.35 | 0.91 |
06/19 | 6,763 | 6,830 | 6,726 | 6,782 | -0.09% | 96,000 | 2289億2745万 | -0.1% | 13.31 | 0.9 |
06/18 | 6,691 | 6,788 | 6,619 | 6,788 | +2.48% | 131,400 | 2291億2998万 | -0.12% | 13.32 | 0.91 |
06/17 | 6,687 | 6,723 | 6,624 | 6,624 | -1.92% | 141,600 | 2235億9414万 | -2.57% | 13 | 0.88 |
06/14 | 6,744 | 6,823 | 6,720 | 6,754 | +0.73% | 282,100 | 2279億8231万 | -0.85% | 13.25 | 0.9 |
06/13 | 6,755 | 6,770 | 6,635 | 6,705 | -0.37% | 120,000 | 2263億2830万 | -1.86% | 13.16 | 0.89 |
06/12 | 6,638 | 6,734 | 6,609 | 6,730 | +1.71% | 112,800 | 2271億7218万 | -1.82% | 13.21 | 0.9 |
06/11 | 6,590 | 6,652 | 6,569 | 6,617 | +0.36% | 68,600 | 2233億5785万 | -3.67% | 12.99 | 0.88 |
06/10 | 6,526 | 6,618 | 6,526 | 6,593 | +0.9% | 71,100 | 2225億4773万 | -4.31% | 12.94 | 0.88 |
06/07 | 6,525 | 6,569 | 6,487 | 6,534 | +0.12% | 82,700 | 2205億5617万 | -5.44% | 12.82 | 0.87 |
06/06 | 6,637 | 6,637 | 6,463 | 6,526 | -0.56% | 162,500 | 2202億8613万 | -5.83% | 12.81 | 0.87 |
06/05 | 6,674 | 6,750 | 6,530 | 6,563 | -3.11% | 179,400 | 2215億3507万 | -5.61% | 12.88 | 0.88 |
06/04 | 6,761 | 6,779 | 6,652 | 6,774 | -1.3% | 170,700 | 2286億5741万 | -2.84% | 13.29 | 0.9 |
06/03 | 6,701 | 6,900 | 6,700 | 6,863 | +2.11% | 126,500 | 2316億6162万 | -1.65% | 13.47 | 0.92 |
05/31 | 6,696 | 6,765 | 6,692 | 6,721 | +0.61% | 121,600 | 2268億6839万 | -3.79% | 13.19 | 0.9 |
05/30 | 6,700 | 6,747 | 6,564 | 6,680 | -1.15% | 146,000 | 2254億8442万 | -4.49% | 13.11 | 0.89 |
05/29 | 6,907 | 6,922 | 6,752 | 6,758 | -1.9% | 91,700 | 2281億1733万 | -3.48% | 13.26 | 0.9 |
05/28 | 6,878 | 6,940 | 6,810 | 6,889 | +0.54% | 140,000 | 2325億3925万 | -1.61% | 13.52 | 0.92 |
05/27 | 6,923 | 6,979 | 6,801 | 6,852 | -1.03% | 93,600 | 2312億9031万 | -2.2% | 13.45 | 0.91 |
05/24 | 6,849 | 6,927 | 6,829 | 6,923 | -0.3% | 116,000 | 2336億8693万 | -1.2% | 13.59 | 0.92 |
05/23 | 6,879 | 6,988 | 6,868 | 6,944 | +0.99% | 80,300 | 2343億9578万 | -0.96% | 13.63 | 0.93 |
05/22 | 7,066 | 7,109 | 6,875 | 6,876 | -2.94% | 209,800 | 2321億43万 | -2.01% | 13.49 | 0.92 |
05/21 | 7,200 | 7,230 | 7,084 | 7,084 | -0.74% | 116,300 | 2391億2151万 | +0.78% | 13.9 | 0.95 |
05/20 | 7,001 | 7,196 | 7,001 | 7,137 | +2.44% | 228,900 | 2409億1053万 | +1.46% | 14.01 | 0.95 |
05/17 | 6,986 | 7,083 | 6,919 | 6,967 | -1.18% | 167,100 | 2351億7215万 | -0.94% | 13.67 | 0.93 |
05/16 | 7,034 | 7,110 | 6,998 | 7,050 | +1.44% | 209,300 | 2379億7383万 | +0.14% | 13.83 | 0.94 |
05/15 | 7,000 | 7,062 | 6,850 | 6,950 | +1.36% | 229,300 | 2345億9832万 | -1.28% | 13.64 | 0.93 |
05/14 | 6,890 | 6,981 | 6,756 | 6,857 | -1.52% | 259,800 | 2314億5909万 | -2.61% | 13.46 | 0.91 |
05/13 | 6,693 | 7,032 | 6,672 | 6,963 | -3.77% | 441,900 | 2350億3713万 | -1.28% | 13.66 | 0.93 |
05/10 | 7,299 | 7,413 | 7,188 | 7,236 | -0.75% | 196,500 | 2442億5229万 | +2.52% | 14.2 | 0.97 |
05/09 | 7,164 | 7,291 | 7,134 | 7,291 | +2.92% | 195,700 | 2461億882万 | +3.4% | 14.31 | 0.97 |
05/08 | 7,104 | 7,129 | 7,023 | 7,084 | -0.77% | 200,200 | 2391億2151万 | +0.57% | 13.9 | 0.95 |
05/07 | 7,069 | 7,160 | 7,051 | 7,139 | +0.8% | 169,500 | 2409億7804万 | +1.32% | 14.01 | 0.95 |
05/02 | 7,005 | 7,083 | 7,005 | 7,082 | +0.58% | 114,900 | 2390億5400万 | +0.5% | 13.9 | 0.94 |
05/01 | 6,991 | 7,103 | 6,934 | 7,041 | -0.94% | 165,000 | 2376億7003万 | -0.21% | 13.82 | 0.94 |
04/30 | 7,160 | 7,212 | 7,051 | 7,108 | +1.12% | 124,700 | 2399億3163万 | +0.61% | 13.95 | 0.95 |
04/26 | 6,945 | 7,063 | 6,921 | 7,029 | +1.31% | 114,800 | 2372億6497万 | -0.62% | 13.79 | 0.94 |
04/25 | 7,030 | 7,042 | 6,937 | 6,938 | -1.63% | 122,800 | 2341億9325万 | -2.1% | 13.62 | 0.93 |
04/24 | 6,987 | 7,070 | 6,966 | 7,053 | +1.95% | 117,400 | 2380億7510万 | -0.72% | 13.84 | 0.94 |
04/23 | 6,931 | 6,931 | 6,865 | 6,918 | +0.6% | 109,600 | 2335億1815万 | -2.69% | 13.58 | 0.92 |
04/22 | 6,856 | 6,881 | 6,768 | 6,877 | +1.79% | 135,700 | 2321億3419万 | -3.44% | 13.5 | 0.92 |
04/19 | 6,893 | 6,900 | 6,660 | 6,756 | -3.39% | 159,400 | 2280億4982万 | -5.22% | 13.26 | 0.9 |
04/18 | 6,894 | 7,014 | 6,846 | 6,993 | +1.67% | 194,900 | 2360億4979万 | -2% | 13.72 | 0.93 |
04/17 | 7,002 | 7,040 | 6,864 | 6,878 | -2.13% | 170,500 | 2321億6794万 | -3.49% | 13.5 | 0.92 |
04/16 | 7,039 | 7,094 | 6,975 | 7,028 | -1% | 173,100 | 2372億3122万 | -1.4% | 13.79 | 0.94 |
04/15 | 7,095 | 7,152 | 7,006 | 7,099 | -0.98% | 142,200 | 2396億2783万 | -0.35% | 13.93 | 0.95 |
04/12 | 7,300 | 7,318 | 7,161 | 7,169 | -0.6% | 181,400 | 2419億9069万 | +0.62% | 14.07 | 0.96 |
04/11 | 7,067 | 7,216 | 7,060 | 7,212 | +1.53% | 126,700 | 2434億4217万 | +1.26% | 14.15 | 0.96 |
04/10 | 7,138 | 7,196 | 7,082 | 7,103 | -0.67% | 133,300 | 2397億6285万 | -0.27% | 13.94 | 0.95 |
04/09 | 7,059 | 7,170 | 7,059 | 7,151 | +1.35% | 99,100 | 2413億8310万 | +0.42% | 14.03 | 0.95 |
04/08 | 7,047 | 7,111 | 7,015 | 7,056 | +1.48% | 116,200 | 2381億7636万 | -0.88% | 13.85 | 0.94 |
04/05 | 7,090 | 7,106 | 6,953 | 6,953 | -2.89% | 146,800 | 2346億9958万 | -2.37% | 13.64 | 0.93 |
04/04 | 7,182 | 7,244 | 7,149 | 7,160 | +1.06% | 137,100 | 2416億8690万 | +0.48% | 14.05 | 0.96 |
04/03 | 7,110 | 7,208 | 7,066 | 7,085 | +0.06% | 196,900 | 2391億5526万 | -0.49% | 13.9 | 0.95 |
04/02 | 7,118 | 7,168 | 7,081 | 7,081 | -0.52% | 137,500 | 2390億2024万 | -0.59% | 13.9 | 0.94 |
04/01 | 7,158 | 7,200 | 7,041 | 7,118 | -0.01% | 200,700 | 2402億6918万 | -0.1% | 13.97 | 0.95 |
03/29 | 7,160 | 7,233 | 7,077 | 7,119 | -0.63% | 317,200 | 2403億294万 | -0.07% | 11.32 | 0.96 |
03/28 | 7,127 | 7,212 | 7,127 | 7,164 | -1.92% | 144,100 | 2418億2192万 | +0.52% | 11.39 | 0.97 |
03/27 | 7,360 | 7,371 | 7,259 | 7,304 | +0.48% | 151,700 | 2465億4764万 | +2.47% | 11.61 | 0.99 |
03/26 | 7,251 | 7,313 | 7,176 | 7,269 | -0.55% | 186,100 | 2453億6621万 | +2.12% | 11.56 | 0.98 |
03/25 | 7,335 | 7,380 | 7,280 | 7,309 | -1.1% | 122,100 | 2467億1642万 | +2.81% | 11.62 | 0.99 |
03/22 | 7,422 | 7,446 | 7,327 | 7,390 | +0.45% | 120,300 | 2494億5058万 | +4.2% | 11.75 | 1 |
03/21 | 7,286 | 7,377 | 7,253 | 7,357 | +2.69% | 163,800 | 2483億3666万 | +4.02% | 11.7 | 0.99 |
03/19 | 7,214 | 7,251 | 7,148 | 7,164 | -1.24% | 115,200 | 2418億2192万 | +1.47% | 11.39 | 0.97 |
03/18 | 7,091 | 7,259 | 7,017 | 7,254 | +3.04% | 171,000 | 2448億5988万 | +2.82% | 11.53 | 0.98 |
03/15 | 6,943 | 7,075 | 6,943 | 7,040 | +1.29% | 159,700 | 2376億3628万 | -0.09% | 11.19 | 0.95 |
03/14 | 6,820 | 6,994 | 6,795 | 6,950 | +2.89% | 229,600 | 2345億9832万 | -1.29% | 11.05 | 0.94 |
03/13 | 6,918 | 6,985 | 6,754 | 6,755 | -2.12% | 195,900 | 2280億1606万 | -4.05% | 10.74 | 0.91 |
03/12 | 6,901 | 6,953 | 6,784 | 6,901 | -0.66% | 175,100 | 2329億4431万 | -2.16% | 10.97 | 0.93 |
03/11 | 7,012 | 7,129 | 6,875 | 6,947 | -2.44% | 220,400 | 2344億9705万 | -1.6% | 11.04 | 0.94 |
03/08 | 7,096 | 7,140 | 6,906 | 7,121 | +0.35% | 218,000 | 2403億7045万 | +0.89% | 11.32 | 0.96 |
03/07 | 7,265 | 7,310 | 7,069 | 7,096 | -1.5% | 181,800 | 2395億2657万 | +0.78% | 11.28 | 0.96 |
03/06 | 7,050 | 7,232 | 7,039 | 7,204 | +1.67% | 143,200 | 2431億7212万 | +2.58% | 11.45 | 0.97 |
03/05 | 7,081 | 7,100 | 7,044 | 7,086 | 0% | 162,900 | 2391億8902万 | +1.23% | 11.27 | 0.96 |
03/04 | 7,206 | 7,216 | 7,065 | 7,086 | -0.64% | 133,600 | 2391億8902万 | +1.53% | 11.27 | 0.96 |
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 | 10,825 2,165 7/20 | 4,040 808 1/22 | 1,428,200 7,141,000 6/8 | - | - | +15.29% 2/26 | -26% 1/22 |
2009年 3月期 | 6,495 1,299 6/6 | 1,420 284 12/4 | 1,279,600 6,398,000 11/25 | - | - | +26.24% 1/7 | -35.91% 10/27 |
2010年 3月期 | 3,490 698 3/30 | 1,780 356 4/1 | 1,404,800 7,024,000 1/14 | - | - | +22.06% 1/14 | -17.7% 7/13 |
2011年 3月期 | 4,080 816 3/4 | 2,020 404 8/27 | 1,290,800 6,454,000 12/10 | 1377億2040万 | 681億8510万 | +15% 6/21 | -23.28% 3/15 |
2012年 3月期 | 4,305 861 7/25 | 2,180 436 10/4 436 9/26 | 1,437,200 7,186,000 9/9 | 1453億1527万 | 735億8590万 | +18.94% 10/27 | -24.84% 8/22 |
2013年 3月期 | 3,730 746 3/22 746 3/21 | 2,150 430 7/25 | 917,000 4,585,000 3/8 | 1259億615万 | 725億7325万 | +16.7% 1/4 | -15.45% 6/4 |
2014年 3月期 | 6,100 1,220 1/16 | 3,275 655 8/1 | 1,298,200 6,491,000 1/22 | 2059億643万 | 1105億4762万 | +24.05% 5/20 | -18.05% 2/4 |
2015年 3月期 | 5,995 1,199 3/17 | 3,545 709 10/21 | 1,334,000 6,670,000 10/29 | 2023億6214万 | 1196億6202万 | +14.61% 2/4 | -13.07% 10/21 |
2016年 3月期 | 7,370 1,474 6/12 | 3,485 697 2/12 | 1,706,000 8,530,000 10/29 | 2487億7548万 | 1176億3671万 | +17.81% 11/9 | -18.54% 9/29 |
2017年 3月期 | 6,825 1,365 3/10 | 3,110 622 7/6 | 967,400 4,837,000 3/31 | 2303億7892万 | 1049億7852万 | +13% 11/25 | -13.64% 6/27 |
2018年 3月期 | 8,140 1/18 | 4,850 970 8/21 | 1,204,400 6,022,000 9/7 | 2747億6695万 | 1637億1249万 | +13.58% 9/29 | -16.56% 2/14 |
2019年 3月期 | 7,140 5/22 | 4,775 12/25 | 941,300 5/1 | 2410億1179万 | 1611億8086万 | +10.6% 2/1 | -11.69% 6/19 |
2020年 3月期 | 6,680 11/8 | 2,709 3/19 | 925,900 3/19 | 2254億8442万 | 914億4271万 | +22.57% 5/8 | -36.21% 3/19 |
2021年 3月期 | 6,860 3/15 | 2,996 4/6 | 620,900 4/30 | 2315億6035万 | 1011億3044万 | +24.68% 5/11 | -10.55% 7/31 |
2022年 3月期 | 6,570 4/7 | 4,250 3/8 | 431,800 3/8 | 2217億7136万 | 1434億5940万 | +9.75% 9/14 | -10.78% 11/30 |
2023年 3月期 | 6,230 3/9 | 4,380 4/27 | 482,400 5/13 | 2102億9460万 | 1478億4757万 | +14.66% 3/8 | -7.39% 7/6 |
2024年 3月期 | 7,849 7/3 | 5,540 4/6 | 562,200 11/1 | 2649億4420万 | 1870億355万 | +11.44% 6/15 | -9.81% 10/4 |
最新 | 7,169 2024/7/26 | 178,800 | 2419億9069万 | -5.27% 7,568 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%(1.11倍)
- 1985/12/28 vs 1984/12/28
- -13%(0.87倍)
- 1986/12/27 vs 1985/12/28
- -9%(0.91倍)
- 1987/12/28 vs 1986/12/27
- 29%(1.29倍)
- 1988/12/28 vs 1987/12/28
- 17%(1.17倍)
- 1989/12/29 vs 1988/12/28
- 66%(1.66倍)
- 1990/12/28 vs 1989/12/29
- -32%(0.68倍)
- 1991/12/30 vs 1990/12/28
- -15%(0.85倍)
- 1992/12/30 vs 1991/12/30
- -24%(0.76倍)
- 1993/12/30 vs 1992/12/30
- -26%(0.74倍)
- 1994/12/30 vs 1993/12/30
- 58%(1.58倍)
- 1995/12/29 vs 1994/12/30
- 4%(1.04倍)
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/30
- 27%(1.27倍)
- 1999/12/30 vs 1998/12/30
- -46%(0.54倍)
- 2000/12/29 vs 1999/12/30
- 13%(1.13倍)
- 2001/12/28 vs 2000/12/29
- -49%(0.51倍)
- 2002/12/30 vs 2001/12/28
- -28%(0.72倍)
- 2003/12/30 vs 2002/12/30
- 100%(2倍)
- 2004/12/30 vs 2003/12/30
- 63%(1.63倍)
- 2005/12/30 vs 2004/12/30
- 242%(3.42倍)
- 2006/12/29 vs 2005/12/30
- -8%(0.92倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -72%(0.28倍)
- 2009/12/30 vs 2008/12/30
- 46%(1.46倍)
- 2010/12/30 vs 2009/12/30
- 28%(1.28倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 20%(1.2倍)
- 2013/12/30 vs 2012/12/28
- 97%(1.97倍)
- 2014/12/30 vs 2013/12/30
- -17%(0.83倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- -30%(0.7倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -1%(0.99倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -8%(0.92倍)
- 2023/12/29 vs 2022/12/30
- 29%(1.29倍)
- 2024/07/26 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
500円(2002/11/19) - 1334%(14.34倍)
7,169円(7/26)